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

720
248170/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,720 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205800,287260800,26800,26800,26800,26800,171
20250227,205700,287260800,26800,26800,26800,26800,0
20250227,205600,287260800,26800,26800,26800,26800,0
20250227,205500,287260800,26800,26800,26800,26800,0
20250227,205400,287260800,26800,26800,26800,26800,0
20250227,205300,287260800,26800,26800,26800,26800,0
20250227,205200,287260800,26800,26800,26800,26800,0
20250227,205100,287260800,26800,26800,26800,26800,0
20250227,205000,287260800,26800,26800,26800,26800,0
20250227,204900,287260800,26800,26800,26800,26800,0
20250227,204800,287260800,26800,26800,26800,26800,0
20250227,204700,287260800,26800,26800,26800,26800,0
20250227,204600,287260800,26800,26800,26800,26800,0
20250227,204500,287260800,26800,26800,26800,26800,0
20250227,204400,287260800,26800,26800,26800,26800,0
20250227,204300,287260800,26800,26800,26800,26800,0
20250227,204200,287260800,26800,26800,26800,26800,0
20250227,204100,287260800,26800,26800,26800,26800,0
20250227,204000,287260800,26800,26800,26800,26800,0
20250227,203900,287260800,26800,26800,26800,26800,0
20250227,203800,287260800,26800,26800,26800,26800,0
20250227,203700,287260800,26800,26800,26800,26800,0
20250227,203600,287260800,26800,26800,26800,26800,0
20250227,203500,287260800,26800,26800,26800,26800,0
20250227,203400,287260800,26800,26800,26800,26800,0
20250227,203300,287260800,26800,26800,26800,26800,0
20250227,203200,287260800,26800,26800,26800,26800,0
20250227,203100,287260800,26800,26800,26800,26800,0
20250227,203000,287260800,26800,26800,26800,26800,0
20250227,202900,287260800,26800,26800,26800,26800,0
20250227,202800,287260800,26800,26800,26800,26800,171
20250227,202700,287260800,26800,26800,26800,26800,0
20250227,202600,287260800,26800,26800,26800,26800,0
20250227,202500,287260800,26800,26800,26800,26800,0
20250227,202400,287260800,26800,26800,26800,26800,0
20250227,202300,287260800,26800,26800,26800,26800,0
20250227,202200,287260800,26800,26800,26800,26800,0
20250227,202100,287260800,26800,26800,26800,26800,0
20250227,202000,287260800,26800,26800,26800,26800,0
20250227,201900,287260800,26800,26800,26800,26800,0
20250227,201800,287260800,26800,26800,26800,26800,0
20250227,201700,287260800,26800,26800,26800,26800,0
20250227,201600,287260800,26800,26800,26800,26800,0
20250227,201500,287260800,26800,26800,26800,26800,0
20250227,201400,287260800,26800,26800,26800,26800,0
20250227,201300,287260800,26800,26800,26800,26800,0
20250227,201200,287260800,26800,26800,26800,26800,0
20250227,201100,287260800,26800,26800,26800,26800,0
20250227,201000,287260800,26800,26800,26800,26800,0
20250227,200900,287260800,26800,26800,26800,26800,0
20250227,200800,287260800,26800,26800,26800,26800,0
20250227,200700,287260800,26800,26800,26800,26800,0
20250227,200600,287260800,26800,26800,26800,26800,0
20250227,200500,287260800,26800,26800,26800,26800,0
20250227,200400,287260800,26800,26800,26800,26800,0
20250227,200300,287260800,26800,26800,26800,26800,0
20250227,200200,287260800,26800,26800,26800,26800,0
20250227,200100,287260800,26800,26800,26800,26800,0
20250227,200000,287260800,26800,26800,26800,26800,0
20250227,195900,287260800,26800,26800,26800,26800,0
20250227,195800,287260800,26800,26800,26800,26800,171
20250227,195700,287260800,26800,26800,26800,26800,0
20250227,195600,287260800,26800,26800,26800,26800,0
20250227,195500,287260800,26800,26800,26800,26800,0
20250227,195400,287260800,26800,26800,26800,26800,0
20250227,195300,287260800,26800,26800,26800,26800,0
20250227,195200,287260800,26800,26800,26800,26800,0
20250227,195100,287260800,26800,26800,26800,26800,0
20250227,195000,287260800,26800,26800,26800,26800,0
20250227,194900,287260800,26800,26800,26800,26800,0
20250227,194800,287260800,26800,26800,26800,26800,0
20250227,194700,287260800,26800,26800,26800,26800,0
20250227,194600,287260800,26800,26800,26800,26800,0
20250227,194500,287260800,26800,26800,26800,26800,0
20250227,194400,287260800,26800,26800,26800,26800,0
20250227,194300,287260800,26800,26800,26800,26800,0
20250227,194200,287260800,26800,26800,26800,26800,0
20250227,194100,287260800,26800,26800,26800,26800,0
20250227,194000,287260800,26800,26800,26800,26800,0
20250227,193900,287260800,26800,26800,26800,26800,0
20250227,193800,287260800,26800,26800,26800,26800,0
20250227,193700,287260800,26800,26800,26800,26800,0
20250227,193600,287260800,26800,26800,26800,26800,0
20250227,193500,287260800,26800,26800,26800,26800,0
20250227,193400,287260800,26800,26800,26800,26800,0
20250227,193300,287260800,26800,26800,26800,26800,0
20250227,193200,287260800,26800,26800,26800,26800,0
20250227,193100,287260800,26800,26800,26800,26800,0
20250227,193000,287260800,26800,26800,26800,26800,0
20250227,192900,287260800,26800,26800,26800,26800,0
20250227,192800,287260800,26800,26800,26800,26800,171
20250227,192700,287260800,26800,26800,26800,26800,0
20250227,192600,287260800,26800,26800,26800,26800,0
20250227,192500,287260800,26800,26800,26800,26800,0
20250227,192400,287260800,26800,26800,26800,26800,0
20250227,192300,287260800,26800,26800,26800,26800,0
20250227,192200,287260800,26800,26800,26800,26800,0
20250227,192100,287260800,26800,26800,26800,26800,0
20250227,192000,287260800,26800,26800,26800,26800,0
20250227,191900,287260800,26800,26800,26800,26800,0
20250227,191800,287260800,26800,26800,26800,26800,0
20250227,191700,287260800,26800,26800,26800,26800,0
20250227,191600,287260800,26800,26800,26800,26800,0
20250227,191500,287260800,26800,26800,26800,26800,0
20250227,191400,287260800,26800,26800,26800,26800,0
20250227,191300,287260800,26800,26800,26800,26800,0
20250227,191200,287260800,26800,26800,26800,26800,0
20250227,191100,287260800,26800,26800,26800,26800,0
20250227,191000,287260800,26800,26800,26800,26800,0
20250227,190900,287260800,26800,26800,26800,26800,0
20250227,190800,287260800,26800,26800,26800,26800,0
20250227,190700,287260800,26800,26800,26800,26800,0
20250227,190600,287260800,26800,26800,26800,26800,0
20250227,190500,287260800,26800,26800,26800,26800,0
20250227,190400,287260800,26800,26800,26800,26800,0
20250227,190300,287260800,26800,26800,26800,26800,0
20250227,190200,287260800,26800,26800,26800,26800,0
20250227,190100,287260800,26800,26800,26800,26800,0
20250227,190000,287260800,26800,26800,26800,26800,0
20250227,185900,287260800,26800,26800,26800,26800,0
20250227,185800,287260800,26800,26800,26800,26800,171
20250227,185700,287260800,26800,26800,26800,26800,0
20250227,185600,287260800,26800,26800,26800,26800,0
20250227,185500,287260800,26800,26800,26800,26800,0
20250227,185400,287260800,26800,26800,26800,26800,0
20250227,185300,287260800,26800,26800,26800,26800,0
20250227,185200,287260800,26800,26800,26800,26800,0
20250227,185100,287260800,26800,26800,26800,26800,0
20250227,185000,287260800,26800,26800,26800,26800,0
20250227,184900,287260800,26800,26800,26800,26800,0
20250227,184800,287260800,26800,26800,26800,26800,0
20250227,184700,287260800,26800,26800,26800,26800,0
20250227,184600,287260800,26800,26800,26800,26800,0
20250227,184500,287260800,26800,26800,26800,26800,0
20250227,184400,287260800,26800,26800,26800,26800,0
20250227,184300,287260800,26800,26800,26800,26800,0
20250227,184200,287260800,26800,26800,26800,26800,0
20250227,184100,287260800,26800,26800,26800,26800,0
20250227,184000,287260800,26800,26800,26800,26800,0
20250227,183900,287260800,26800,26800,26800,26800,0
20250227,183800,287260800,26800,26800,26800,26800,0
20250227,183700,287260800,26800,26800,26800,26800,0
20250227,183600,287260800,26800,26800,26800,26800,0
20250227,183500,287260800,26800,26800,26800,26800,0
20250227,183400,287260800,26800,26800,26800,26800,0
20250227,183300,287260800,26800,26800,26800,26800,0
20250227,183200,287260800,26800,26800,26800,26800,0
20250227,183100,287260800,26800,26800,26800,26800,0
20250227,183000,287260800,26800,26800,26800,26800,0
20250227,182900,287260800,26800,26800,26800,26800,0
20250227,182800,287260800,26800,26800,26800,26800,171
20250227,182700,287260800,26800,26800,26800,26800,0
20250227,182600,287260800,26800,26800,26800,26800,0
20250227,182500,287260800,26800,26800,26800,26800,0
20250227,182400,287260800,26800,26800,26800,26800,0
20250227,182300,287260800,26800,26800,26800,26800,0
20250227,182200,287260800,26800,26800,26800,26800,0
20250227,182100,287260800,26800,26800,26800,26800,0
20250227,182000,287260800,26800,26800,26800,26800,0
20250227,181900,287260800,26800,26800,26800,26800,0
20250227,181800,287260800,26800,26800,26800,26800,0
20250227,181700,287260800,26800,26800,26800,26800,0
20250227,181600,287260800,26800,26800,26800,26800,0
20250227,181500,287260800,26800,26800,26800,26800,0
20250227,181400,287260800,26800,26800,26800,26800,0
20250227,181300,287260800,26800,26800,26800,26800,0
20250227,181200,287260800,26800,26800,26800,26800,0
20250227,181100,287260800,26800,26800,26800,26800,0
20250227,181000,287260800,26800,26800,26800,26800,0
20250227,180900,287260800,26800,26800,26800,26800,0
20250227,180800,287260800,26800,26800,26800,26800,0
20250227,180700,287260800,26800,26800,26800,26800,0
20250227,180600,287260800,26800,26800,26800,26800,0
20250227,180500,287260800,26800,26800,26800,26800,0
20250227,180400,287260800,26800,26800,26800,26800,0
20250227,180300,287260800,26800,26800,26800,26800,0
20250227,180200,287260800,26800,26800,26800,26800,0
20250227,180100,287260800,26800,26800,26800,26800,0
20250227,180000,287260800,26800,26800,26800,26800,0
20250227,175900,287260800,26800,26800,26800,26800,0
20250227,175800,287260800,26800,26800,26800,26800,171
20250227,175700,287260800,26800,26800,26800,26800,0
20250227,175600,287260800,26800,26800,26800,26800,0
20250227,175500,287260800,26800,26800,26800,26800,0
20250227,175400,287260800,26800,26800,26800,26800,0
20250227,175300,287260800,26800,26800,26800,26800,0
20250227,175200,287260800,26800,26800,26800,26800,0
20250227,175100,287260800,26800,26800,26800,26800,0
20250227,175000,287260800,26800,26800,26800,26800,0
20250227,174900,287260800,26800,26800,26800,26800,0
20250227,174800,287260800,26800,26800,26800,26800,0
20250227,174700,287260800,26800,26800,26800,26800,0
20250227,174600,287260800,26800,26800,26800,26800,0
20250227,174500,287260800,26800,26800,26800,26800,0
20250227,174400,287260800,26800,26800,26800,26800,0
20250227,174300,287260800,26800,26800,26800,26800,0
20250227,174200,287260800,26800,26800,26800,26800,0
20250227,174100,287260800,26800,26800,26800,26800,0
20250227,174000,287260800,26800,26800,26800,26800,0
20250227,173900,287260800,26800,26800,26800,26800,0
20250227,173800,287260800,26800,26800,26800,26800,0
20250227,173700,287260800,26800,26800,26800,26800,0
20250227,173600,287260800,26800,26800,26800,26800,0
20250227,173500,287260800,26800,26800,26800,26800,0
20250227,173400,287260800,26800,26800,26800,26800,0
20250227,173300,287260800,26800,26800,26800,26800,0
20250227,173200,287260800,26800,26800,26800,26800,0
20250227,173100,287260800,26800,26800,26800,26800,0
20250227,173000,287260800,26800,26800,26800,26800,0
20250227,172900,287260800,26800,26800,26800,26800,0
20250227,172800,287260800,26800,26800,26800,26800,171
20250227,172700,287260800,26800,26800,26800,26800,0
20250227,172600,287260800,26800,26800,26800,26800,0
20250227,172500,287260800,26800,26800,26800,26800,0
20250227,172400,287260800,26800,26800,26800,26800,0
20250227,172300,287260800,26800,26800,26800,26800,0
20250227,172200,287260800,26800,26800,26800,26800,0
20250227,172100,287260800,26800,26800,26800,26800,0
20250227,172000,287260800,26800,26800,26800,26800,0
20250227,171900,287260800,26800,26800,26800,26800,0
20250227,171800,287260800,26800,26800,26800,26800,0
20250227,171700,287260800,26800,26800,26800,26800,0
20250227,171600,287260800,26800,26800,26800,26800,0
20250227,171500,287260800,26800,26800,26800,26800,0
20250227,171400,287260800,26800,26800,26800,26800,0
20250227,171300,287260800,26800,26800,26800,26800,0
20250227,171200,287260800,26800,26800,26800,26800,0
20250227,171100,287260800,26800,26800,26800,26800,0
20250227,171000,287260800,26800,26800,26800,26800,0
20250227,170900,287260800,26800,26800,26800,26800,0
20250227,170800,287260800,26800,26800,26800,26800,0
20250227,170700,287260800,26800,26800,26800,26800,0
20250227,170600,287260800,26800,26800,26800,26800,0
20250227,170500,287260800,26800,26800,26800,26800,0
20250227,170400,287260800,26800,26800,26800,26800,0
20250227,170300,287260800,26800,26800,26800,26800,0
20250227,170200,287260800,26800,26800,26800,26800,0
20250227,170100,287260800,26800,26800,26800,26800,0
20250227,170000,287260800,26800,26800,26800,26800,0
20250227,165900,287260800,26800,26800,26800,26800,0
20250227,165800,287260800,26800,26800,26800,26800,171
20250227,165700,287260800,26800,26800,26800,26800,0
20250227,165600,287260800,26800,26800,26800,26800,0
20250227,165500,287260800,26800,26800,26800,26800,0
20250227,165400,287260800,26800,26800,26800,26800,0
20250227,165300,287260800,26800,26800,26800,26800,0
20250227,165200,287260800,26800,26800,26800,26800,0
20250227,165100,287260800,26800,26800,26800,26800,0
20250227,165000,287260800,26800,26800,26800,26800,0
20250227,164900,287260800,26800,26800,26800,26800,0
20250227,164800,287260800,26800,26800,26800,26800,0
20250227,164700,287260800,26800,26800,26800,26800,0
20250227,164600,287260800,26800,26800,26800,26800,0
20250227,164500,287260800,26800,26800,26800,26800,0
20250227,164400,287260800,26800,26800,26800,26800,0
20250227,164300,287260800,26800,26800,26800,26800,0
20250227,164200,287260800,26800,26800,26800,26800,0
20250227,164100,287260800,26800,26800,26800,26800,0
20250227,164000,287260800,26800,26800,26800,26800,0
20250227,163900,287260800,26800,26800,26800,26800,0
20250227,163800,287260800,26800,26800,26800,26800,0
20250227,163700,287260800,26800,26800,26800,26800,0
20250227,163600,287260800,26800,26800,26800,26800,0
20250227,163500,287260800,26800,26800,26800,26800,0
20250227,163400,287260800,26800,26800,26800,26800,0
20250227,163300,287260800,26800,26800,26800,26800,0
20250227,163200,287260800,26800,26800,26800,26800,0
20250227,163100,287260800,26800,26800,26800,26800,0
20250227,163000,287260800,26800,26800,26800,26800,0
20250227,162900,287260800,26800,26800,26800,26800,0
20250227,162800,287260800,26800,26800,26800,26800,171
20250227,162700,287260800,26800,26800,26800,26800,0
20250227,162600,287260800,26800,26800,26800,26800,0
20250227,162500,287260800,26800,26800,26800,26800,0
20250227,162400,287260800,26800,26800,26800,26800,0
20250227,162300,287260800,26800,26800,26800,26800,0
20250227,162200,287260800,26800,26800,26800,26800,0
20250227,162100,287260800,26800,26800,26800,26800,0
20250227,162000,287260800,26800,26800,26800,26800,0
20250227,161900,287260800,26800,26800,26800,26800,0
20250227,161800,287260800,26800,26800,26800,26800,0
20250227,161700,287260800,26800,26800,26800,26800,0
20250227,161600,287260800,26800,26800,26800,26800,0
20250227,161500,287260800,26800,26800,26800,26800,0
20250227,161400,287260800,26800,26800,26800,26800,0
20250227,161300,287260800,26800,26800,26800,26800,0
20250227,161200,287260800,26800,26800,26800,26800,0
20250227,161100,287260800,26800,26800,26800,26800,0
20250227,161000,287260800,26800,26800,26800,26800,0
20250227,160900,287260800,26800,26800,26800,26800,0
20250227,160800,287260800,26800,26800,26800,26800,0
20250227,160700,287260800,26800,26800,26800,26800,0
20250227,160600,287260800,26800,26800,26800,26800,0
20250227,160500,287260800,26800,26800,26800,26800,0
20250227,160400,287260800,26800,26800,26800,26800,0
20250227,160300,287260800,26800,26800,26800,26800,0
20250227,160200,287260800,26800,26800,26800,26800,0
20250227,160100,287260800,26800,26800,26800,26800,0
20250227,160000,287260800,26800,26800,26800,26800,0
20250227,155900,287260800,26800,26800,26800,26800,0
20250227,155800,287260800,26800,26800,26800,26800,171
20250227,155700,287260800,26800,26800,26800,26800,0
20250227,155600,287260800,26800,26800,26800,26800,0
20250227,155500,287260800,26800,26800,26800,26800,0
20250227,155400,287260800,26800,26800,26800,26800,0
20250227,155300,287260800,26800,26800,26800,26800,0
20250227,155200,287260800,26800,26800,26800,26800,0
20250227,155100,287260800,26800,26800,26800,26800,0
20250227,155000,287260800,26800,26800,26800,26800,0
20250227,154900,287260800,26800,26800,26800,26800,0
20250227,154800,287260800,26800,26800,26800,26800,0
20250227,154700,287260800,26800,26800,26800,26800,0
20250227,154600,287260800,26800,26800,26800,26800,0
20250227,154500,287260800,26800,26800,26800,26800,0
20250227,154400,287260800,26800,26800,26800,26800,0
20250227,154300,287260800,26800,26800,26800,26800,0
20250227,154200,287260800,26800,26800,26800,26800,0
20250227,154100,287260800,26800,26800,26800,26800,0
20250227,154000,287260800,26800,26800,26800,26800,0
20250227,153900,287260800,26800,26800,26800,26800,0
20250227,153800,287260800,26800,26800,26800,26800,0
20250227,153700,287260800,26800,26800,26800,26800,0
20250227,153600,287260800,26800,26800,26800,26800,0
20250227,153500,287260800,26800,26800,26800,26800,0
20250227,153400,287260800,26800,26800,26800,26800,0
20250227,153300,287260800,26800,26800,26800,26800,0
20250227,153200,287260800,26800,26800,26800,26800,0
20250227,153100,287260800,26800,26800,26800,26800,0
20250227,153000,287260800,26800,26800,26800,26800,171
20250227,152900,282678000,26800,26800,26800,26800,0
20250227,152800,282678000,26800,26800,26800,26800,0
20250227,152700,282678000,26800,26800,26800,26800,0
20250227,152600,282678000,26800,26800,26800,26800,0
20250227,152500,282678000,26800,26800,26800,26800,0
20250227,152400,282678000,26800,26800,26800,26800,0
20250227,152300,282678000,26800,26800,26800,26800,0
20250227,152200,282678000,26800,26800,26800,26800,0
20250227,152100,282678000,26800,26800,26800,26800,0
20250227,152000,282678000,26800,26800,26800,26800,0
20250227,151900,282678000,26800,26800,26800,26800,0
20250227,151800,282678000,26800,26850,26850,26800,142
20250227,151700,278871250,26850,26850,26850,26850,3
20250227,151600,278790700,26800,26850,26850,26800,16
20250227,151500,278361500,26850,26850,26850,26850,46
20250227,151400,277126400,26850,26850,26850,26850,0
20250227,151300,277126400,26850,26850,26850,26850,0
20250227,151200,277126400,26850,26850,26850,26850,123
20250227,151100,273823850,26850,26850,26850,26850,22
20250227,151000,273233150,26850,26850,26850,26850,304
20250227,150900,265070750,26800,26850,26850,26800,121
20250227,150800,261826900,26800,26800,26800,26800,0
20250227,150700,261826900,26800,26800,26850,26800,72
20250227,150600,259897150,26800,26800,26800,26800,0
20250227,150500,259897150,26800,26800,26800,26800,0
20250227,150400,259897150,26800,26800,26800,26800,1
20250227,150300,259870350,26850,26850,26850,26850,289
20250227,150200,252110700,26800,26800,26800,26800,0
20250227,150100,252110700,26800,26800,26800,26800,0
20250227,150000,252110700,26800,26850,26850,26800,2
20250227,145900,252057050,26900,26900,26900,26900,0
20250227,145800,252057050,26900,26900,26900,26900,10
20250227,145700,251788050,26900,26900,26900,26900,0
20250227,145600,251788050,26900,26900,26900,26900,200
20250227,145500,246408050,26800,26800,26800,26800,0
20250227,145400,246408050,26800,26800,26800,26800,0
20250227,145300,246408050,26800,26900,26900,26800,62
20250227,145200,244740350,26800,26900,26900,26800,2
20250227,145100,244686650,26750,26750,26750,26750,0
20250227,145000,244686650,26750,26750,26750,26750,0
20250227,144900,244686650,26750,26750,26750,26750,0
20250227,144800,244686650,26750,26900,26900,26750,2
20250227,144700,244633000,26900,26900,26900,26900,2
20250227,144600,244579200,26900,26900,26900,26900,0
20250227,144500,244579200,26900,26750,26900,26750,981
20250227,144400,218281550,26700,26700,26700,26700,5
20250227,144300,218148050,26750,26750,26750,26750,0
20250227,144200,218148050,26750,26750,26750,26750,0
20250227,144100,218148050,26750,26750,26750,26750,0
20250227,144000,218148050,26750,26750,26750,26750,100
20250227,143900,215473050,26750,26750,26750,26750,3
20250227,143800,215392800,26700,26700,26700,26700,0
20250227,143700,215392800,26700,26700,26700,26700,10
20250227,143600,215125800,26750,26750,26750,26750,24
20250227,143500,214483800,26800,26800,26800,26800,0
20250227,143400,214483800,26800,26800,26800,26800,0
20250227,143300,214483800,26800,26800,26800,26800,95
20250227,143200,211937800,26800,26800,26800,26800,2
20250227,143100,211884200,26800,26800,26800,26800,0
20250227,143000,211884200,26800,26800,26800,26800,0
20250227,142900,211884200,26800,26800,26800,26800,0
20250227,142800,211884200,26800,26800,26800,26800,0
20250227,142700,211884200,26800,26800,26800,26800,0
20250227,142600,211884200,26800,26800,26800,26800,50
20250227,142500,210544200,26750,26750,26750,26750,5
20250227,142400,210410450,26750,26750,26750,26750,0
20250227,142300,210410450,26750,26750,26750,26750,0
20250227,142200,210410450,26750,26750,26750,26750,0
20250227,142100,210410450,26750,26750,26750,26750,297
20250227,142000,202465700,26700,26700,26700,26700,0
20250227,141900,202465700,26700,26700,26700,26700,1
20250227,141800,202439000,26750,26750,26750,26750,0
20250227,141700,202439000,26750,26750,26750,26750,0
20250227,141600,202439000,26750,26750,26750,26750,0
20250227,141500,202439000,26750,26750,26750,26750,200
20250227,141400,197089000,26750,26750,26750,26750,0
20250227,141300,197089000,26750,26750,26750,26750,0
20250227,141200,197089000,26750,26750,26750,26750,1
20250227,141100,197062250,26800,26800,26800,26800,0
20250227,141000,197062250,26800,26800,26800,26800,50
20250227,140900,195722250,26800,26800,26800,26800,0
20250227,140800,195722250,26800,26800,26800,26800,5
20250227,140700,195588250,26800,26800,26800,26800,0
20250227,140600,195588250,26800,26800,26800,26800,0
20250227,140500,195588250,26800,26800,26800,26800,0
20250227,140400,195588250,26800,26800,26800,26800,0
20250227,140300,195588250,26800,26800,26800,26800,0
20250227,140200,195588250,26800,26800,26800,26800,0
20250227,140100,195588250,26800,26800,26800,26800,40
20250227,140000,194516250,26850,26700,26850,26700,31
20250227,135900,193688400,26700,26700,26700,26700,12
20250227,135800,193368000,26750,26750,26750,26750,1
20250227,135700,193341250,26750,26750,26750,26750,1
20250227,135600,193314500,26750,26750,26750,26750,0
20250227,135500,193314500,26750,26750,26750,26750,0
20250227,135400,193314500,26750,26750,26750,26750,0
20250227,135300,193314500,26750,26750,26750,26750,1
20250227,135200,193287750,26750,26750,26750,26750,2
20250227,135100,193234250,26750,26750,26750,26750,0
20250227,135000,193234250,26750,26750,26750,26750,0
20250227,134900,193234250,26750,26750,26750,26750,0
20250227,134800,193234250,26750,26750,26750,26750,0
20250227,134700,193234250,26750,26750,26750,26750,15
20250227,134600,192833000,26800,26800,26800,26800,112
20250227,134500,189831400,26800,26800,26800,26800,20
20250227,134400,189295400,26750,26750,26750,26750,0
20250227,134300,189295400,26750,26750,26750,26750,0
20250227,134200,189295400,26750,26750,26750,26750,0
20250227,134100,189295400,26750,26750,26750,26750,3
20250227,134000,189215150,26750,26750,26750,26750,0
20250227,133900,189215150,26750,26750,26750,26750,0
20250227,133800,189215150,26750,26750,26750,26750,1
20250227,133700,189188400,26750,26750,26750,26750,2
20250227,133600,189134900,26750,26750,26750,26750,0
20250227,133500,189134900,26750,26750,26750,26750,5
20250227,133400,189001150,26750,26750,26750,26750,11
20250227,133300,188706900,26750,26750,26750,26750,1
20250227,133200,188680150,26750,26800,26800,26750,201
20250227,133100,183302400,26850,26850,26850,26850,0
20250227,133000,183302400,26850,26850,26850,26850,0
20250227,132900,183302400,26850,26850,26850,26850,0
20250227,132800,183302400,26850,26850,26850,26850,0
20250227,132700,183302400,26850,26850,26850,26850,0
20250227,132600,183302400,26850,26850,26850,26850,0
20250227,132500,183302400,26850,26850,26850,26850,1
20250227,132400,183275550,26850,26850,26850,26850,0
20250227,132300,183275550,26850,26850,26850,26850,0
20250227,132200,183275550,26850,26850,26850,26850,76
20250227,132100,181234950,26850,26850,26850,26850,0
20250227,132000,181234950,26850,26850,26850,26850,28
20250227,131900,180483150,26850,26850,26850,26850,10
20250227,131800,180214650,26850,26850,26850,26850,766
20250227,131700,159647550,26800,26800,26850,26800,216
20250227,131600,153858700,26800,26800,26800,26800,0
20250227,131500,153858700,26800,26800,26800,26800,0
20250227,131400,153858700,26800,26800,26800,26800,0
20250227,131300,153858700,26800,26800,26800,26800,0
20250227,131200,153858700,26800,26800,26800,26800,0
20250227,131100,153858700,26800,26800,26800,26800,0
20250227,131000,153858700,26800,26800,26800,26800,300
20250227,130900,145818700,26700,26700,26700,26700,7
20250227,130800,145631800,26750,26750,26750,26750,0
20250227,130700,145631800,26750,26750,26750,26750,0
20250227,130600,145631800,26750,26750,26750,26750,0
20250227,130500,145631800,26750,26750,26750,26750,0
20250227,130400,145631800,26750,26750,26750,26750,1
20250227,130300,145605050,26750,26750,26750,26750,0
20250227,130200,145605050,26750,26750,26750,26750,0
20250227,130100,145605050,26750,26750,26750,26750,0
20250227,130000,145605050,26750,26750,26750,26750,81
20250227,125900,143438300,26800,26800,26800,26800,0
20250227,125800,143438300,26800,26800,26800,26800,0
20250227,125700,143438300,26800,26800,26800,26800,0
20250227,125600,143438300,26800,26800,26800,26800,1
20250227,125500,143411500,26750,26750,26750,26750,0
20250227,125400,143411500,26750,26750,26750,26750,0
20250227,125300,143411500,26750,26750,26750,26750,5
20250227,125200,143277750,26750,26750,26750,26750,20
20250227,125100,142742750,26800,26800,26800,26800,0
20250227,125000,142742750,26800,26800,26800,26800,0
20250227,124900,142742750,26800,26800,26800,26800,10
20250227,124800,142474750,26800,26800,26800,26800,0
20250227,124700,142474750,26800,26800,26800,26800,0
20250227,124600,142474750,26800,26800,26800,26800,0
20250227,124500,142474750,26800,26800,26800,26800,141
20250227,124400,138695950,26750,26750,26750,26750,44
20250227,124300,137518950,26700,26700,26700,26700,10
20250227,124200,137251950,26700,26700,26700,26700,0
20250227,124100,137251950,26700,26700,26700,26700,0
20250227,124000,137251950,26700,26700,26700,26700,0
20250227,123900,137251950,26700,26700,26700,26700,0
20250227,123800,137251950,26700,26750,26750,26700,6
20250227,123700,137091650,26750,26750,26750,26750,24
20250227,123600,136449650,26750,26750,26750,26750,10
20250227,123500,136182150,26750,26750,26750,26750,27
20250227,123400,135459900,26800,26800,26800,26800,10
20250227,123300,135191900,26800,26800,26800,26800,10
20250227,123200,134923900,26800,26750,26800,26750,24
20250227,123100,134281400,26750,26750,26750,26750,2
20250227,123000,134227900,26750,26750,26750,26750,7
20250227,122900,134040650,26800,26800,26800,26800,1
20250227,122800,134013850,26750,26750,26850,26700,125
20250227,122700,130661300,26700,26700,26700,26700,77
20250227,122600,128605400,26800,26700,26800,26700,400
20250227,122500,117908600,26700,26700,26700,26700,0
20250227,122400,117908600,26700,26700,26700,26700,0
20250227,122300,117908600,26700,26700,26700,26700,0
20250227,122200,117908600,26700,26700,26700,26700,0
20250227,122100,117908600,26700,26700,26700,26700,0
20250227,122000,117908600,26700,26700,26700,26700,1
20250227,121900,117881900,26700,26700,26700,26700,64
20250227,121800,116173100,26700,26700,26700,26700,2
20250227,121700,116119700,26700,26700,26700,26700,100
20250227,121600,113449700,26650,26650,26650,26650,39
20250227,121500,112410350,26700,26700,26700,26700,12
20250227,121400,112089950,26650,26650,26650,26650,5
20250227,121300,111956700,26650,26650,26650,26650,0
20250227,121200,111956700,26650,26650,26650,26650,5
20250227,121100,111823450,26700,26700,26700,26700,0
20250227,121000,111823450,26700,26700,26700,26700,5
20250227,120900,111689950,26700,26700,26700,26700,1
20250227,120800,111663250,26650,26650,26650,26650,0
20250227,120700,111663250,26650,26650,26650,26650,0
20250227,120600,111663250,26650,26650,26650,26650,10
20250227,120500,111396750,26650,26650,26650,26650,0
20250227,120400,111396750,26650,26650,26650,26650,0
20250227,120300,111396750,26650,26650,26650,26650,0
20250227,120200,111396750,26650,26650,26650,26650,0
20250227,120100,111396750,26650,26650,26650,26650,4
20250227,120000,111290150,26650,26650,26650,26650,170
20250227,115900,106759650,26650,26650,26650,26650,28
20250227,115800,106013450,26650,26650,26650,26650,2
20250227,115700,105960150,26650,26650,26650,26650,2
20250227,115600,105906850,26600,26600,26600,26600,0
20250227,115500,105906850,26600,26600,26600,26600,21
20250227,115400,105348250,26600,26600,26600,26600,0
20250227,115300,105348250,26600,26600,26600,26600,68
20250227,115200,103539450,26600,26600,26600,26600,0
20250227,115100,103539450,26600,26600,26600,26600,0
20250227,115000,103539450,26600,26600,26600,26600,1
20250227,114900,103512850,26550,26550,26550,26550,0
20250227,114800,103512850,26550,26550,26550,26550,1
20250227,114700,103486300,26600,26600,26600,26600,1
20250227,114600,103459700,26600,26600,26600,26600,1
20250227,114500,103433100,26600,26600,26600,26600,2
20250227,114400,103379900,26600,26600,26600,26600,1
20250227,114300,103353300,26600,26600,26600,26600,1
20250227,114200,103326700,26600,26600,26600,26600,1
20250227,114100,103300100,26600,26600,26600,26600,0
20250227,114000,103300100,26600,26600,26600,26600,0
20250227,113900,103300100,26600,26600,26600,26600,1
20250227,113800,103273500,26600,26600,26600,26600,2
20250227,113700,103220300,26600,26600,26600,26600,30
20250227,113600,102422300,26600,26600,26600,26600,0
20250227,113500,102422300,26600,26600,26600,26600,0
20250227,113400,102422300,26600,26600,26600,26600,0
20250227,113300,102422300,26600,26600,26600,26600,0
20250227,113200,102422300,26600,26600,26600,26600,1
20250227,113100,102395700,26600,26600,26600,26600,0
20250227,113000,102395700,26600,26600,26600,26600,0
20250227,112900,102395700,26600,26600,26600,26600,0
20250227,112800,102395700,26600,26600,26600,26600,0
20250227,112700,102395700,26600,26600,26600,26600,0
20250227,112600,102395700,26600,26600,26600,26600,0
20250227,112500,102395700,26600,26600,26600,26600,0
20250227,112400,102395700,26600,26600,26600,26600,0
20250227,112300,102395700,26600,26600,26600,26600,16
20250227,112200,101970100,26600,26600,26600,26600,0
20250227,112100,101970100,26600,26600,26600,26600,0
20250227,112000,101970100,26600,26600,26600,26600,0
20250227,111900,101970100,26600,26600,26600,26600,0
20250227,111800,101970100,26600,26600,26600,26600,0
20250227,111700,101970100,26600,26600,26600,26600,0
20250227,111600,101970100,26600,26600,26600,26600,1
20250227,111500,101943500,26600,26600,26600,26600,0
20250227,111400,101943500,26600,26600,26600,26600,0
20250227,111300,101943500,26600,26600,26600,26600,0
20250227,111200,101943500,26600,26600,26600,26600,1
20250227,111100,101916900,26600,26600,26600,26600,0
20250227,111000,101916900,26600,26550,26600,26550,8
20250227,110900,101704150,26450,26450,26450,26450,13
20250227,110800,101360300,26550,26550,26550,26550,1
20250227,110700,101333750,26550,26550,26550,26550,21
20250227,110600,100776200,26550,26550,26550,26550,0
20250227,110500,100776200,26550,26550,26550,26550,0
20250227,110400,100776200,26550,26550,26550,26550,0
20250227,110300,100776200,26550,26550,26550,26550,0
20250227,110200,100776200,26550,26550,26550,26550,0
20250227,110100,100776200,26550,26550,26550,26550,10
20250227,110000,100510700,26550,26550,26550,26550,0
20250227,105900,100510700,26550,26550,26550,26550,1
20250227,105800,100484150,26600,26600,26600,26600,0
20250227,105700,100484150,26600,26600,26600,26600,0
20250227,105600,100484150,26600,26600,26600,26600,0
20250227,105500,100484150,26600,26600,26600,26600,1
20250227,105400,100457550,26450,26450,26450,26450,0
20250227,105300,100457550,26450,26450,26450,26450,0
20250227,105200,100457550,26450,26450,26450,26450,0
20250227,105100,100457550,26450,26450,26450,26450,0
20250227,105000,100457550,26450,26450,26450,26450,1
20250227,104900,100431100,26600,26600,26600,26600,0
20250227,104800,100431100,26600,26600,26600,26600,0
20250227,104700,100431100,26600,26600,26600,26600,0
20250227,104600,100431100,26600,26600,26600,26600,0
20250227,104500,100431100,26600,26600,26600,26600,0
20250227,104400,100431100,26600,26600,26600,26600,0
20250227,104300,100431100,26600,26600,26600,26600,0
20250227,104200,100431100,26600,26600,26600,26600,50
20250227,104100,99101100,26600,26600,26600,26600,0
20250227,104000,99101100,26600,26600,26600,26600,0
20250227,103900,99101100,26600,26600,26600,26600,0
20250227,103800,99101100,26600,26600,26600,26600,0
20250227,103700,99101100,26600,26600,26600,26600,0
20250227,103600,99101100,26600,26600,26600,26600,1
20250227,103500,99074500,26600,26600,26600,26600,0
20250227,103400,99074500,26600,26600,26600,26600,0
20250227,103300,99074500,26600,26600,26600,26600,458
20250227,103200,86891700,26600,26600,26600,26600,39
20250227,103100,85854300,26450,26450,26450,26450,0
20250227,103000,85854300,26450,26450,26450,26450,0
20250227,102900,85854300,26450,26450,26450,26450,210
20250227,102800,80299800,26400,26400,26400,26400,0
20250227,102700,80299800,26400,26500,26500,26400,300
20250227,102600,72364900,26600,26600,26600,26600,0
20250227,102500,72364900,26600,26600,26600,26600,2
20250227,102400,72311700,26600,26600,26600,26600,2
20250227,102300,72258500,26550,26550,26550,26550,0
20250227,102200,72258500,26550,26550,26550,26550,0
20250227,102100,72258500,26550,26550,26550,26550,0
20250227,102000,72258500,26550,26550,26550,26550,0
20250227,101900,72258500,26550,26550,26550,26550,8
20250227,101800,72046100,26450,26500,26500,26450,15
20250227,101700,71649150,26500,26500,26500,26500,6
20250227,101600,71490150,26550,26550,26550,26550,0
20250227,101500,71490150,26550,26550,26550,26550,0
20250227,101400,71490150,26550,26550,26550,26550,0
20250227,101300,71490150,26550,26550,26550,26550,18
20250227,101200,71012250,26500,26500,26500,26500,24
20250227,101100,70376250,26500,26500,26500,26500,7
20250227,101000,70190750,26500,26500,26500,26500,0
20250227,100900,70190750,26500,26500,26500,26500,77
20250227,100800,68150250,26500,26500,26500,26500,40
20250227,100700,67090250,26550,26550,26550,26550,0
20250227,100600,67090250,26550,26550,26550,26550,1
20250227,100500,67063700,26550,26550,26550,26550,0
20250227,100400,67063700,26550,26550,26550,26550,0
20250227,100300,67063700,26550,26550,26550,26550,3
20250227,100200,66984050,26500,26500,26500,26500,4
20250227,100100,66878050,26600,26600,26600,26600,0
20250227,100000,66878050,26600,26600,26600,26600,150
20250227,095900,62888050,26600,26600,26600,26600,0
20250227,095800,62888050,26600,26600,26600,26600,0
20250227,095700,62888050,26600,26600,26600,26600,4
20250227,095600,62781650,26550,26550,26550,26550,789
20250227,095500,41833700,26650,26650,26650,26650,0
20250227,095400,41833700,26650,26650,26650,26650,0
20250227,095300,41833700,26650,26650,26650,26650,0
20250227,095200,41833700,26650,26650,26650,26650,1
20250227,095100,41807050,26600,26600,26600,26600,1
20250227,095000,41780450,26600,26600,26600,26600,3
20250227,094900,41700650,26550,26550,26550,26550,225
20250227,094800,35726900,26600,26600,26600,26600,58
20250227,094700,34184100,26600,26600,26600,26600,10
20250227,094600,33918100,26600,26600,26600,26600,3
20250227,094500,33838300,26600,26600,26600,26600,16
20250227,094400,33412700,26550,26600,26600,26550,113
20250227,094300,30412450,26600,26550,26600,26550,19
20250227,094200,29907950,26550,26550,26550,26550,3
20250227,094100,29828300,26600,26600,26600,26600,10
20250227,094000,29562300,26600,26600,26600,26600,1
20250227,093900,29535700,26550,26550,26550,26550,80
20250227,093800,27411700,26600,26600,26600,26600,50
20250227,093700,26081700,26600,26600,26600,26600,7
20250227,093600,25895500,26650,26650,26650,26650,0
20250227,093500,25895500,26650,26650,26650,26650,2
20250227,093400,25842200,26650,26650,26650,26650,1
20250227,093300,25815550,26600,26600,26600,26600,16
20250227,093200,25389950,26600,26600,26600,26600,0
20250227,093100,25389950,26600,26600,26600,26600,5
20250227,093000,25256950,26600,26600,26600,26600,6
20250227,092900,25097350,26600,26600,26600,26600,0
20250227,092800,25097350,26600,26600,26600,26600,0
20250227,092700,25097350,26600,26600,26600,26600,2
20250227,092600,25044150,26600,26600,26600,26600,0
20250227,092500,25044150,26600,26600,26600,26600,0
20250227,092400,25044150,26600,26600,26600,26600,3
20250227,092300,24964350,26600,26600,26600,26600,0
20250227,092200,24964350,26600,26600,26600,26600,47
20250227,092100,23714150,26600,26600,26600,26600,0
20250227,092000,23714150,26600,26600,26600,26600,9
20250227,091900,23474750,26550,26650,26650,26550,18
20250227,091800,22995350,26700,26700,26700,26700,0
20250227,091700,22995350,26700,26700,26700,26700,1
20250227,091600,22968650,26550,26700,26700,26500,113
20250227,091500,19964650,26700,26750,26750,26700,4
20250227,091400,19857800,26700,26700,26700,26700,0
20250227,091300,19857800,26700,26700,26700,26700,0
20250227,091200,19857800,26700,26700,26700,26700,207
20250227,091100,14330900,26800,26800,26800,26800,0
20250227,091000,14330900,26800,26700,26800,26700,198
20250227,090900,9029600,26700,26600,26700,26500,208
20250227,090800,3506200,26500,26500,26500,26500,50
20250227,090700,2181200,26600,26600,26600,26600,0
20250227,090600,2181200,26600,26600,26600,26600,0
20250227,090500,2181200,26600,26600,26600,26600,0
20250227,090400,2181200,26600,26600,26600,26600,0
20250227,090300,2181200,26600,26600,26600,26600,0
20250227,090200,2181200,26600,26600,26600,26600,40
20250227,090100,1117200,26600,26600,26600,26600,5
20250227,090000,984200,26600,26600,26600,26600,37
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 205800 287260800 26800 26800 26800 26800 171
3 20250227 205700 287260800 26800 26800 26800 26800 0
4 20250227 205600 287260800 26800 26800 26800 26800 0
5 20250227 205500 287260800 26800 26800 26800 26800 0
6 20250227 205400 287260800 26800 26800 26800 26800 0
7 20250227 205300 287260800 26800 26800 26800 26800 0
8 20250227 205200 287260800 26800 26800 26800 26800 0
9 20250227 205100 287260800 26800 26800 26800 26800 0
10 20250227 205000 287260800 26800 26800 26800 26800 0
11 20250227 204900 287260800 26800 26800 26800 26800 0
12 20250227 204800 287260800 26800 26800 26800 26800 0
13 20250227 204700 287260800 26800 26800 26800 26800 0
14 20250227 204600 287260800 26800 26800 26800 26800 0
15 20250227 204500 287260800 26800 26800 26800 26800 0
16 20250227 204400 287260800 26800 26800 26800 26800 0
17 20250227 204300 287260800 26800 26800 26800 26800 0
18 20250227 204200 287260800 26800 26800 26800 26800 0
19 20250227 204100 287260800 26800 26800 26800 26800 0
20 20250227 204000 287260800 26800 26800 26800 26800 0
21 20250227 203900 287260800 26800 26800 26800 26800 0
22 20250227 203800 287260800 26800 26800 26800 26800 0
23 20250227 203700 287260800 26800 26800 26800 26800 0
24 20250227 203600 287260800 26800 26800 26800 26800 0
25 20250227 203500 287260800 26800 26800 26800 26800 0
26 20250227 203400 287260800 26800 26800 26800 26800 0
27 20250227 203300 287260800 26800 26800 26800 26800 0
28 20250227 203200 287260800 26800 26800 26800 26800 0
29 20250227 203100 287260800 26800 26800 26800 26800 0
30 20250227 203000 287260800 26800 26800 26800 26800 0
31 20250227 202900 287260800 26800 26800 26800 26800 0
32 20250227 202800 287260800 26800 26800 26800 26800 171
33 20250227 202700 287260800 26800 26800 26800 26800 0
34 20250227 202600 287260800 26800 26800 26800 26800 0
35 20250227 202500 287260800 26800 26800 26800 26800 0
36 20250227 202400 287260800 26800 26800 26800 26800 0
37 20250227 202300 287260800 26800 26800 26800 26800 0
38 20250227 202200 287260800 26800 26800 26800 26800 0
39 20250227 202100 287260800 26800 26800 26800 26800 0
40 20250227 202000 287260800 26800 26800 26800 26800 0
41 20250227 201900 287260800 26800 26800 26800 26800 0
42 20250227 201800 287260800 26800 26800 26800 26800 0
43 20250227 201700 287260800 26800 26800 26800 26800 0
44 20250227 201600 287260800 26800 26800 26800 26800 0
45 20250227 201500 287260800 26800 26800 26800 26800 0
46 20250227 201400 287260800 26800 26800 26800 26800 0
47 20250227 201300 287260800 26800 26800 26800 26800 0
48 20250227 201200 287260800 26800 26800 26800 26800 0
49 20250227 201100 287260800 26800 26800 26800 26800 0
50 20250227 201000 287260800 26800 26800 26800 26800 0
51 20250227 200900 287260800 26800 26800 26800 26800 0
52 20250227 200800 287260800 26800 26800 26800 26800 0
53 20250227 200700 287260800 26800 26800 26800 26800 0
54 20250227 200600 287260800 26800 26800 26800 26800 0
55 20250227 200500 287260800 26800 26800 26800 26800 0
56 20250227 200400 287260800 26800 26800 26800 26800 0
57 20250227 200300 287260800 26800 26800 26800 26800 0
58 20250227 200200 287260800 26800 26800 26800 26800 0
59 20250227 200100 287260800 26800 26800 26800 26800 0
60 20250227 200000 287260800 26800 26800 26800 26800 0
61 20250227 195900 287260800 26800 26800 26800 26800 0
62 20250227 195800 287260800 26800 26800 26800 26800 171
63 20250227 195700 287260800 26800 26800 26800 26800 0
64 20250227 195600 287260800 26800 26800 26800 26800 0
65 20250227 195500 287260800 26800 26800 26800 26800 0
66 20250227 195400 287260800 26800 26800 26800 26800 0
67 20250227 195300 287260800 26800 26800 26800 26800 0
68 20250227 195200 287260800 26800 26800 26800 26800 0
69 20250227 195100 287260800 26800 26800 26800 26800 0
70 20250227 195000 287260800 26800 26800 26800 26800 0
71 20250227 194900 287260800 26800 26800 26800 26800 0
72 20250227 194800 287260800 26800 26800 26800 26800 0
73 20250227 194700 287260800 26800 26800 26800 26800 0
74 20250227 194600 287260800 26800 26800 26800 26800 0
75 20250227 194500 287260800 26800 26800 26800 26800 0
76 20250227 194400 287260800 26800 26800 26800 26800 0
77 20250227 194300 287260800 26800 26800 26800 26800 0
78 20250227 194200 287260800 26800 26800 26800 26800 0
79 20250227 194100 287260800 26800 26800 26800 26800 0
80 20250227 194000 287260800 26800 26800 26800 26800 0
81 20250227 193900 287260800 26800 26800 26800 26800 0
82 20250227 193800 287260800 26800 26800 26800 26800 0
83 20250227 193700 287260800 26800 26800 26800 26800 0
84 20250227 193600 287260800 26800 26800 26800 26800 0
85 20250227 193500 287260800 26800 26800 26800 26800 0
86 20250227 193400 287260800 26800 26800 26800 26800 0
87 20250227 193300 287260800 26800 26800 26800 26800 0
88 20250227 193200 287260800 26800 26800 26800 26800 0
89 20250227 193100 287260800 26800 26800 26800 26800 0
90 20250227 193000 287260800 26800 26800 26800 26800 0
91 20250227 192900 287260800 26800 26800 26800 26800 0
92 20250227 192800 287260800 26800 26800 26800 26800 171
93 20250227 192700 287260800 26800 26800 26800 26800 0
94 20250227 192600 287260800 26800 26800 26800 26800 0
95 20250227 192500 287260800 26800 26800 26800 26800 0
96 20250227 192400 287260800 26800 26800 26800 26800 0
97 20250227 192300 287260800 26800 26800 26800 26800 0
98 20250227 192200 287260800 26800 26800 26800 26800 0
99 20250227 192100 287260800 26800 26800 26800 26800 0
100 20250227 192000 287260800 26800 26800 26800 26800 0
101 20250227 191900 287260800 26800 26800 26800 26800 0
102 20250227 191800 287260800 26800 26800 26800 26800 0
103 20250227 191700 287260800 26800 26800 26800 26800 0
104 20250227 191600 287260800 26800 26800 26800 26800 0
105 20250227 191500 287260800 26800 26800 26800 26800 0
106 20250227 191400 287260800 26800 26800 26800 26800 0
107 20250227 191300 287260800 26800 26800 26800 26800 0
108 20250227 191200 287260800 26800 26800 26800 26800 0
109 20250227 191100 287260800 26800 26800 26800 26800 0
110 20250227 191000 287260800 26800 26800 26800 26800 0
111 20250227 190900 287260800 26800 26800 26800 26800 0
112 20250227 190800 287260800 26800 26800 26800 26800 0
113 20250227 190700 287260800 26800 26800 26800 26800 0
114 20250227 190600 287260800 26800 26800 26800 26800 0
115 20250227 190500 287260800 26800 26800 26800 26800 0
116 20250227 190400 287260800 26800 26800 26800 26800 0
117 20250227 190300 287260800 26800 26800 26800 26800 0
118 20250227 190200 287260800 26800 26800 26800 26800 0
119 20250227 190100 287260800 26800 26800 26800 26800 0
120 20250227 190000 287260800 26800 26800 26800 26800 0
121 20250227 185900 287260800 26800 26800 26800 26800 0
122 20250227 185800 287260800 26800 26800 26800 26800 171
123 20250227 185700 287260800 26800 26800 26800 26800 0
124 20250227 185600 287260800 26800 26800 26800 26800 0
125 20250227 185500 287260800 26800 26800 26800 26800 0
126 20250227 185400 287260800 26800 26800 26800 26800 0
127 20250227 185300 287260800 26800 26800 26800 26800 0
128 20250227 185200 287260800 26800 26800 26800 26800 0
129 20250227 185100 287260800 26800 26800 26800 26800 0
130 20250227 185000 287260800 26800 26800 26800 26800 0
131 20250227 184900 287260800 26800 26800 26800 26800 0
132 20250227 184800 287260800 26800 26800 26800 26800 0
133 20250227 184700 287260800 26800 26800 26800 26800 0
134 20250227 184600 287260800 26800 26800 26800 26800 0
135 20250227 184500 287260800 26800 26800 26800 26800 0
136 20250227 184400 287260800 26800 26800 26800 26800 0
137 20250227 184300 287260800 26800 26800 26800 26800 0
138 20250227 184200 287260800 26800 26800 26800 26800 0
139 20250227 184100 287260800 26800 26800 26800 26800 0
140 20250227 184000 287260800 26800 26800 26800 26800 0
141 20250227 183900 287260800 26800 26800 26800 26800 0
142 20250227 183800 287260800 26800 26800 26800 26800 0
143 20250227 183700 287260800 26800 26800 26800 26800 0
144 20250227 183600 287260800 26800 26800 26800 26800 0
145 20250227 183500 287260800 26800 26800 26800 26800 0
146 20250227 183400 287260800 26800 26800 26800 26800 0
147 20250227 183300 287260800 26800 26800 26800 26800 0
148 20250227 183200 287260800 26800 26800 26800 26800 0
149 20250227 183100 287260800 26800 26800 26800 26800 0
150 20250227 183000 287260800 26800 26800 26800 26800 0
151 20250227 182900 287260800 26800 26800 26800 26800 0
152 20250227 182800 287260800 26800 26800 26800 26800 171
153 20250227 182700 287260800 26800 26800 26800 26800 0
154 20250227 182600 287260800 26800 26800 26800 26800 0
155 20250227 182500 287260800 26800 26800 26800 26800 0
156 20250227 182400 287260800 26800 26800 26800 26800 0
157 20250227 182300 287260800 26800 26800 26800 26800 0
158 20250227 182200 287260800 26800 26800 26800 26800 0
159 20250227 182100 287260800 26800 26800 26800 26800 0
160 20250227 182000 287260800 26800 26800 26800 26800 0
161 20250227 181900 287260800 26800 26800 26800 26800 0
162 20250227 181800 287260800 26800 26800 26800 26800 0
163 20250227 181700 287260800 26800 26800 26800 26800 0
164 20250227 181600 287260800 26800 26800 26800 26800 0
165 20250227 181500 287260800 26800 26800 26800 26800 0
166 20250227 181400 287260800 26800 26800 26800 26800 0
167 20250227 181300 287260800 26800 26800 26800 26800 0
168 20250227 181200 287260800 26800 26800 26800 26800 0
169 20250227 181100 287260800 26800 26800 26800 26800 0
170 20250227 181000 287260800 26800 26800 26800 26800 0
171 20250227 180900 287260800 26800 26800 26800 26800 0
172 20250227 180800 287260800 26800 26800 26800 26800 0
173 20250227 180700 287260800 26800 26800 26800 26800 0
174 20250227 180600 287260800 26800 26800 26800 26800 0
175 20250227 180500 287260800 26800 26800 26800 26800 0
176 20250227 180400 287260800 26800 26800 26800 26800 0
177 20250227 180300 287260800 26800 26800 26800 26800 0
178 20250227 180200 287260800 26800 26800 26800 26800 0
179 20250227 180100 287260800 26800 26800 26800 26800 0
180 20250227 180000 287260800 26800 26800 26800 26800 0
181 20250227 175900 287260800 26800 26800 26800 26800 0
182 20250227 175800 287260800 26800 26800 26800 26800 171
183 20250227 175700 287260800 26800 26800 26800 26800 0
184 20250227 175600 287260800 26800 26800 26800 26800 0
185 20250227 175500 287260800 26800 26800 26800 26800 0
186 20250227 175400 287260800 26800 26800 26800 26800 0
187 20250227 175300 287260800 26800 26800 26800 26800 0
188 20250227 175200 287260800 26800 26800 26800 26800 0
189 20250227 175100 287260800 26800 26800 26800 26800 0
190 20250227 175000 287260800 26800 26800 26800 26800 0
191 20250227 174900 287260800 26800 26800 26800 26800 0
192 20250227 174800 287260800 26800 26800 26800 26800 0
193 20250227 174700 287260800 26800 26800 26800 26800 0
194 20250227 174600 287260800 26800 26800 26800 26800 0
195 20250227 174500 287260800 26800 26800 26800 26800 0
196 20250227 174400 287260800 26800 26800 26800 26800 0
197 20250227 174300 287260800 26800 26800 26800 26800 0
198 20250227 174200 287260800 26800 26800 26800 26800 0
199 20250227 174100 287260800 26800 26800 26800 26800 0
200 20250227 174000 287260800 26800 26800 26800 26800 0
201 20250227 173900 287260800 26800 26800 26800 26800 0
202 20250227 173800 287260800 26800 26800 26800 26800 0
203 20250227 173700 287260800 26800 26800 26800 26800 0
204 20250227 173600 287260800 26800 26800 26800 26800 0
205 20250227 173500 287260800 26800 26800 26800 26800 0
206 20250227 173400 287260800 26800 26800 26800 26800 0
207 20250227 173300 287260800 26800 26800 26800 26800 0
208 20250227 173200 287260800 26800 26800 26800 26800 0
209 20250227 173100 287260800 26800 26800 26800 26800 0
210 20250227 173000 287260800 26800 26800 26800 26800 0
211 20250227 172900 287260800 26800 26800 26800 26800 0
212 20250227 172800 287260800 26800 26800 26800 26800 171
213 20250227 172700 287260800 26800 26800 26800 26800 0
214 20250227 172600 287260800 26800 26800 26800 26800 0
215 20250227 172500 287260800 26800 26800 26800 26800 0
216 20250227 172400 287260800 26800 26800 26800 26800 0
217 20250227 172300 287260800 26800 26800 26800 26800 0
218 20250227 172200 287260800 26800 26800 26800 26800 0
219 20250227 172100 287260800 26800 26800 26800 26800 0
220 20250227 172000 287260800 26800 26800 26800 26800 0
221 20250227 171900 287260800 26800 26800 26800 26800 0
222 20250227 171800 287260800 26800 26800 26800 26800 0
223 20250227 171700 287260800 26800 26800 26800 26800 0
224 20250227 171600 287260800 26800 26800 26800 26800 0
225 20250227 171500 287260800 26800 26800 26800 26800 0
226 20250227 171400 287260800 26800 26800 26800 26800 0
227 20250227 171300 287260800 26800 26800 26800 26800 0
228 20250227 171200 287260800 26800 26800 26800 26800 0
229 20250227 171100 287260800 26800 26800 26800 26800 0
230 20250227 171000 287260800 26800 26800 26800 26800 0
231 20250227 170900 287260800 26800 26800 26800 26800 0
232 20250227 170800 287260800 26800 26800 26800 26800 0
233 20250227 170700 287260800 26800 26800 26800 26800 0
234 20250227 170600 287260800 26800 26800 26800 26800 0
235 20250227 170500 287260800 26800 26800 26800 26800 0
236 20250227 170400 287260800 26800 26800 26800 26800 0
237 20250227 170300 287260800 26800 26800 26800 26800 0
238 20250227 170200 287260800 26800 26800 26800 26800 0
239 20250227 170100 287260800 26800 26800 26800 26800 0
240 20250227 170000 287260800 26800 26800 26800 26800 0
241 20250227 165900 287260800 26800 26800 26800 26800 0
242 20250227 165800 287260800 26800 26800 26800 26800 171
243 20250227 165700 287260800 26800 26800 26800 26800 0
244 20250227 165600 287260800 26800 26800 26800 26800 0
245 20250227 165500 287260800 26800 26800 26800 26800 0
246 20250227 165400 287260800 26800 26800 26800 26800 0
247 20250227 165300 287260800 26800 26800 26800 26800 0
248 20250227 165200 287260800 26800 26800 26800 26800 0
249 20250227 165100 287260800 26800 26800 26800 26800 0
250 20250227 165000 287260800 26800 26800 26800 26800 0
251 20250227 164900 287260800 26800 26800 26800 26800 0
252 20250227 164800 287260800 26800 26800 26800 26800 0
253 20250227 164700 287260800 26800 26800 26800 26800 0
254 20250227 164600 287260800 26800 26800 26800 26800 0
255 20250227 164500 287260800 26800 26800 26800 26800 0
256 20250227 164400 287260800 26800 26800 26800 26800 0
257 20250227 164300 287260800 26800 26800 26800 26800 0
258 20250227 164200 287260800 26800 26800 26800 26800 0
259 20250227 164100 287260800 26800 26800 26800 26800 0
260 20250227 164000 287260800 26800 26800 26800 26800 0
261 20250227 163900 287260800 26800 26800 26800 26800 0
262 20250227 163800 287260800 26800 26800 26800 26800 0
263 20250227 163700 287260800 26800 26800 26800 26800 0
264 20250227 163600 287260800 26800 26800 26800 26800 0
265 20250227 163500 287260800 26800 26800 26800 26800 0
266 20250227 163400 287260800 26800 26800 26800 26800 0
267 20250227 163300 287260800 26800 26800 26800 26800 0
268 20250227 163200 287260800 26800 26800 26800 26800 0
269 20250227 163100 287260800 26800 26800 26800 26800 0
270 20250227 163000 287260800 26800 26800 26800 26800 0
271 20250227 162900 287260800 26800 26800 26800 26800 0
272 20250227 162800 287260800 26800 26800 26800 26800 171
273 20250227 162700 287260800 26800 26800 26800 26800 0
274 20250227 162600 287260800 26800 26800 26800 26800 0
275 20250227 162500 287260800 26800 26800 26800 26800 0
276 20250227 162400 287260800 26800 26800 26800 26800 0
277 20250227 162300 287260800 26800 26800 26800 26800 0
278 20250227 162200 287260800 26800 26800 26800 26800 0
279 20250227 162100 287260800 26800 26800 26800 26800 0
280 20250227 162000 287260800 26800 26800 26800 26800 0
281 20250227 161900 287260800 26800 26800 26800 26800 0
282 20250227 161800 287260800 26800 26800 26800 26800 0
283 20250227 161700 287260800 26800 26800 26800 26800 0
284 20250227 161600 287260800 26800 26800 26800 26800 0
285 20250227 161500 287260800 26800 26800 26800 26800 0
286 20250227 161400 287260800 26800 26800 26800 26800 0
287 20250227 161300 287260800 26800 26800 26800 26800 0
288 20250227 161200 287260800 26800 26800 26800 26800 0
289 20250227 161100 287260800 26800 26800 26800 26800 0
290 20250227 161000 287260800 26800 26800 26800 26800 0
291 20250227 160900 287260800 26800 26800 26800 26800 0
292 20250227 160800 287260800 26800 26800 26800 26800 0
293 20250227 160700 287260800 26800 26800 26800 26800 0
294 20250227 160600 287260800 26800 26800 26800 26800 0
295 20250227 160500 287260800 26800 26800 26800 26800 0
296 20250227 160400 287260800 26800 26800 26800 26800 0
297 20250227 160300 287260800 26800 26800 26800 26800 0
298 20250227 160200 287260800 26800 26800 26800 26800 0
299 20250227 160100 287260800 26800 26800 26800 26800 0
300 20250227 160000 287260800 26800 26800 26800 26800 0
301 20250227 155900 287260800 26800 26800 26800 26800 0
302 20250227 155800 287260800 26800 26800 26800 26800 171
303 20250227 155700 287260800 26800 26800 26800 26800 0
304 20250227 155600 287260800 26800 26800 26800 26800 0
305 20250227 155500 287260800 26800 26800 26800 26800 0
306 20250227 155400 287260800 26800 26800 26800 26800 0
307 20250227 155300 287260800 26800 26800 26800 26800 0
308 20250227 155200 287260800 26800 26800 26800 26800 0
309 20250227 155100 287260800 26800 26800 26800 26800 0
310 20250227 155000 287260800 26800 26800 26800 26800 0
311 20250227 154900 287260800 26800 26800 26800 26800 0
312 20250227 154800 287260800 26800 26800 26800 26800 0
313 20250227 154700 287260800 26800 26800 26800 26800 0
314 20250227 154600 287260800 26800 26800 26800 26800 0
315 20250227 154500 287260800 26800 26800 26800 26800 0
316 20250227 154400 287260800 26800 26800 26800 26800 0
317 20250227 154300 287260800 26800 26800 26800 26800 0
318 20250227 154200 287260800 26800 26800 26800 26800 0
319 20250227 154100 287260800 26800 26800 26800 26800 0
320 20250227 154000 287260800 26800 26800 26800 26800 0
321 20250227 153900 287260800 26800 26800 26800 26800 0
322 20250227 153800 287260800 26800 26800 26800 26800 0
323 20250227 153700 287260800 26800 26800 26800 26800 0
324 20250227 153600 287260800 26800 26800 26800 26800 0
325 20250227 153500 287260800 26800 26800 26800 26800 0
326 20250227 153400 287260800 26800 26800 26800 26800 0
327 20250227 153300 287260800 26800 26800 26800 26800 0
328 20250227 153200 287260800 26800 26800 26800 26800 0
329 20250227 153100 287260800 26800 26800 26800 26800 0
330 20250227 153000 287260800 26800 26800 26800 26800 171
331 20250227 152900 282678000 26800 26800 26800 26800 0
332 20250227 152800 282678000 26800 26800 26800 26800 0
333 20250227 152700 282678000 26800 26800 26800 26800 0
334 20250227 152600 282678000 26800 26800 26800 26800 0
335 20250227 152500 282678000 26800 26800 26800 26800 0
336 20250227 152400 282678000 26800 26800 26800 26800 0
337 20250227 152300 282678000 26800 26800 26800 26800 0
338 20250227 152200 282678000 26800 26800 26800 26800 0
339 20250227 152100 282678000 26800 26800 26800 26800 0
340 20250227 152000 282678000 26800 26800 26800 26800 0
341 20250227 151900 282678000 26800 26800 26800 26800 0
342 20250227 151800 282678000 26800 26850 26850 26800 142
343 20250227 151700 278871250 26850 26850 26850 26850 3
344 20250227 151600 278790700 26800 26850 26850 26800 16
345 20250227 151500 278361500 26850 26850 26850 26850 46
346 20250227 151400 277126400 26850 26850 26850 26850 0
347 20250227 151300 277126400 26850 26850 26850 26850 0
348 20250227 151200 277126400 26850 26850 26850 26850 123
349 20250227 151100 273823850 26850 26850 26850 26850 22
350 20250227 151000 273233150 26850 26850 26850 26850 304
351 20250227 150900 265070750 26800 26850 26850 26800 121
352 20250227 150800 261826900 26800 26800 26800 26800 0
353 20250227 150700 261826900 26800 26800 26850 26800 72
354 20250227 150600 259897150 26800 26800 26800 26800 0
355 20250227 150500 259897150 26800 26800 26800 26800 0
356 20250227 150400 259897150 26800 26800 26800 26800 1
357 20250227 150300 259870350 26850 26850 26850 26850 289
358 20250227 150200 252110700 26800 26800 26800 26800 0
359 20250227 150100 252110700 26800 26800 26800 26800 0
360 20250227 150000 252110700 26800 26850 26850 26800 2
361 20250227 145900 252057050 26900 26900 26900 26900 0
362 20250227 145800 252057050 26900 26900 26900 26900 10
363 20250227 145700 251788050 26900 26900 26900 26900 0
364 20250227 145600 251788050 26900 26900 26900 26900 200
365 20250227 145500 246408050 26800 26800 26800 26800 0
366 20250227 145400 246408050 26800 26800 26800 26800 0
367 20250227 145300 246408050 26800 26900 26900 26800 62
368 20250227 145200 244740350 26800 26900 26900 26800 2
369 20250227 145100 244686650 26750 26750 26750 26750 0
370 20250227 145000 244686650 26750 26750 26750 26750 0
371 20250227 144900 244686650 26750 26750 26750 26750 0
372 20250227 144800 244686650 26750 26900 26900 26750 2
373 20250227 144700 244633000 26900 26900 26900 26900 2
374 20250227 144600 244579200 26900 26900 26900 26900 0
375 20250227 144500 244579200 26900 26750 26900 26750 981
376 20250227 144400 218281550 26700 26700 26700 26700 5
377 20250227 144300 218148050 26750 26750 26750 26750 0
378 20250227 144200 218148050 26750 26750 26750 26750 0
379 20250227 144100 218148050 26750 26750 26750 26750 0
380 20250227 144000 218148050 26750 26750 26750 26750 100
381 20250227 143900 215473050 26750 26750 26750 26750 3
382 20250227 143800 215392800 26700 26700 26700 26700 0
383 20250227 143700 215392800 26700 26700 26700 26700 10
384 20250227 143600 215125800 26750 26750 26750 26750 24
385 20250227 143500 214483800 26800 26800 26800 26800 0
386 20250227 143400 214483800 26800 26800 26800 26800 0
387 20250227 143300 214483800 26800 26800 26800 26800 95
388 20250227 143200 211937800 26800 26800 26800 26800 2
389 20250227 143100 211884200 26800 26800 26800 26800 0
390 20250227 143000 211884200 26800 26800 26800 26800 0
391 20250227 142900 211884200 26800 26800 26800 26800 0
392 20250227 142800 211884200 26800 26800 26800 26800 0
393 20250227 142700 211884200 26800 26800 26800 26800 0
394 20250227 142600 211884200 26800 26800 26800 26800 50
395 20250227 142500 210544200 26750 26750 26750 26750 5
396 20250227 142400 210410450 26750 26750 26750 26750 0
397 20250227 142300 210410450 26750 26750 26750 26750 0
398 20250227 142200 210410450 26750 26750 26750 26750 0
399 20250227 142100 210410450 26750 26750 26750 26750 297
400 20250227 142000 202465700 26700 26700 26700 26700 0
401 20250227 141900 202465700 26700 26700 26700 26700 1
402 20250227 141800 202439000 26750 26750 26750 26750 0
403 20250227 141700 202439000 26750 26750 26750 26750 0
404 20250227 141600 202439000 26750 26750 26750 26750 0
405 20250227 141500 202439000 26750 26750 26750 26750 200
406 20250227 141400 197089000 26750 26750 26750 26750 0
407 20250227 141300 197089000 26750 26750 26750 26750 0
408 20250227 141200 197089000 26750 26750 26750 26750 1
409 20250227 141100 197062250 26800 26800 26800 26800 0
410 20250227 141000 197062250 26800 26800 26800 26800 50
411 20250227 140900 195722250 26800 26800 26800 26800 0
412 20250227 140800 195722250 26800 26800 26800 26800 5
413 20250227 140700 195588250 26800 26800 26800 26800 0
414 20250227 140600 195588250 26800 26800 26800 26800 0
415 20250227 140500 195588250 26800 26800 26800 26800 0
416 20250227 140400 195588250 26800 26800 26800 26800 0
417 20250227 140300 195588250 26800 26800 26800 26800 0
418 20250227 140200 195588250 26800 26800 26800 26800 0
419 20250227 140100 195588250 26800 26800 26800 26800 40
420 20250227 140000 194516250 26850 26700 26850 26700 31
421 20250227 135900 193688400 26700 26700 26700 26700 12
422 20250227 135800 193368000 26750 26750 26750 26750 1
423 20250227 135700 193341250 26750 26750 26750 26750 1
424 20250227 135600 193314500 26750 26750 26750 26750 0
425 20250227 135500 193314500 26750 26750 26750 26750 0
426 20250227 135400 193314500 26750 26750 26750 26750 0
427 20250227 135300 193314500 26750 26750 26750 26750 1
428 20250227 135200 193287750 26750 26750 26750 26750 2
429 20250227 135100 193234250 26750 26750 26750 26750 0
430 20250227 135000 193234250 26750 26750 26750 26750 0
431 20250227 134900 193234250 26750 26750 26750 26750 0
432 20250227 134800 193234250 26750 26750 26750 26750 0
433 20250227 134700 193234250 26750 26750 26750 26750 15
434 20250227 134600 192833000 26800 26800 26800 26800 112
435 20250227 134500 189831400 26800 26800 26800 26800 20
436 20250227 134400 189295400 26750 26750 26750 26750 0
437 20250227 134300 189295400 26750 26750 26750 26750 0
438 20250227 134200 189295400 26750 26750 26750 26750 0
439 20250227 134100 189295400 26750 26750 26750 26750 3
440 20250227 134000 189215150 26750 26750 26750 26750 0
441 20250227 133900 189215150 26750 26750 26750 26750 0
442 20250227 133800 189215150 26750 26750 26750 26750 1
443 20250227 133700 189188400 26750 26750 26750 26750 2
444 20250227 133600 189134900 26750 26750 26750 26750 0
445 20250227 133500 189134900 26750 26750 26750 26750 5
446 20250227 133400 189001150 26750 26750 26750 26750 11
447 20250227 133300 188706900 26750 26750 26750 26750 1
448 20250227 133200 188680150 26750 26800 26800 26750 201
449 20250227 133100 183302400 26850 26850 26850 26850 0
450 20250227 133000 183302400 26850 26850 26850 26850 0
451 20250227 132900 183302400 26850 26850 26850 26850 0
452 20250227 132800 183302400 26850 26850 26850 26850 0
453 20250227 132700 183302400 26850 26850 26850 26850 0
454 20250227 132600 183302400 26850 26850 26850 26850 0
455 20250227 132500 183302400 26850 26850 26850 26850 1
456 20250227 132400 183275550 26850 26850 26850 26850 0
457 20250227 132300 183275550 26850 26850 26850 26850 0
458 20250227 132200 183275550 26850 26850 26850 26850 76
459 20250227 132100 181234950 26850 26850 26850 26850 0
460 20250227 132000 181234950 26850 26850 26850 26850 28
461 20250227 131900 180483150 26850 26850 26850 26850 10
462 20250227 131800 180214650 26850 26850 26850 26850 766
463 20250227 131700 159647550 26800 26800 26850 26800 216
464 20250227 131600 153858700 26800 26800 26800 26800 0
465 20250227 131500 153858700 26800 26800 26800 26800 0
466 20250227 131400 153858700 26800 26800 26800 26800 0
467 20250227 131300 153858700 26800 26800 26800 26800 0
468 20250227 131200 153858700 26800 26800 26800 26800 0
469 20250227 131100 153858700 26800 26800 26800 26800 0
470 20250227 131000 153858700 26800 26800 26800 26800 300
471 20250227 130900 145818700 26700 26700 26700 26700 7
472 20250227 130800 145631800 26750 26750 26750 26750 0
473 20250227 130700 145631800 26750 26750 26750 26750 0
474 20250227 130600 145631800 26750 26750 26750 26750 0
475 20250227 130500 145631800 26750 26750 26750 26750 0
476 20250227 130400 145631800 26750 26750 26750 26750 1
477 20250227 130300 145605050 26750 26750 26750 26750 0
478 20250227 130200 145605050 26750 26750 26750 26750 0
479 20250227 130100 145605050 26750 26750 26750 26750 0
480 20250227 130000 145605050 26750 26750 26750 26750 81
481 20250227 125900 143438300 26800 26800 26800 26800 0
482 20250227 125800 143438300 26800 26800 26800 26800 0
483 20250227 125700 143438300 26800 26800 26800 26800 0
484 20250227 125600 143438300 26800 26800 26800 26800 1
485 20250227 125500 143411500 26750 26750 26750 26750 0
486 20250227 125400 143411500 26750 26750 26750 26750 0
487 20250227 125300 143411500 26750 26750 26750 26750 5
488 20250227 125200 143277750 26750 26750 26750 26750 20
489 20250227 125100 142742750 26800 26800 26800 26800 0
490 20250227 125000 142742750 26800 26800 26800 26800 0
491 20250227 124900 142742750 26800 26800 26800 26800 10
492 20250227 124800 142474750 26800 26800 26800 26800 0
493 20250227 124700 142474750 26800 26800 26800 26800 0
494 20250227 124600 142474750 26800 26800 26800 26800 0
495 20250227 124500 142474750 26800 26800 26800 26800 141
496 20250227 124400 138695950 26750 26750 26750 26750 44
497 20250227 124300 137518950 26700 26700 26700 26700 10
498 20250227 124200 137251950 26700 26700 26700 26700 0
499 20250227 124100 137251950 26700 26700 26700 26700 0
500 20250227 124000 137251950 26700 26700 26700 26700 0
501 20250227 123900 137251950 26700 26700 26700 26700 0
502 20250227 123800 137251950 26700 26750 26750 26700 6
503 20250227 123700 137091650 26750 26750 26750 26750 24
504 20250227 123600 136449650 26750 26750 26750 26750 10
505 20250227 123500 136182150 26750 26750 26750 26750 27
506 20250227 123400 135459900 26800 26800 26800 26800 10
507 20250227 123300 135191900 26800 26800 26800 26800 10
508 20250227 123200 134923900 26800 26750 26800 26750 24
509 20250227 123100 134281400 26750 26750 26750 26750 2
510 20250227 123000 134227900 26750 26750 26750 26750 7
511 20250227 122900 134040650 26800 26800 26800 26800 1
512 20250227 122800 134013850 26750 26750 26850 26700 125
513 20250227 122700 130661300 26700 26700 26700 26700 77
514 20250227 122600 128605400 26800 26700 26800 26700 400
515 20250227 122500 117908600 26700 26700 26700 26700 0
516 20250227 122400 117908600 26700 26700 26700 26700 0
517 20250227 122300 117908600 26700 26700 26700 26700 0
518 20250227 122200 117908600 26700 26700 26700 26700 0
519 20250227 122100 117908600 26700 26700 26700 26700 0
520 20250227 122000 117908600 26700 26700 26700 26700 1
521 20250227 121900 117881900 26700 26700 26700 26700 64
522 20250227 121800 116173100 26700 26700 26700 26700 2
523 20250227 121700 116119700 26700 26700 26700 26700 100
524 20250227 121600 113449700 26650 26650 26650 26650 39
525 20250227 121500 112410350 26700 26700 26700 26700 12
526 20250227 121400 112089950 26650 26650 26650 26650 5
527 20250227 121300 111956700 26650 26650 26650 26650 0
528 20250227 121200 111956700 26650 26650 26650 26650 5
529 20250227 121100 111823450 26700 26700 26700 26700 0
530 20250227 121000 111823450 26700 26700 26700 26700 5
531 20250227 120900 111689950 26700 26700 26700 26700 1
532 20250227 120800 111663250 26650 26650 26650 26650 0
533 20250227 120700 111663250 26650 26650 26650 26650 0
534 20250227 120600 111663250 26650 26650 26650 26650 10
535 20250227 120500 111396750 26650 26650 26650 26650 0
536 20250227 120400 111396750 26650 26650 26650 26650 0
537 20250227 120300 111396750 26650 26650 26650 26650 0
538 20250227 120200 111396750 26650 26650 26650 26650 0
539 20250227 120100 111396750 26650 26650 26650 26650 4
540 20250227 120000 111290150 26650 26650 26650 26650 170
541 20250227 115900 106759650 26650 26650 26650 26650 28
542 20250227 115800 106013450 26650 26650 26650 26650 2
543 20250227 115700 105960150 26650 26650 26650 26650 2
544 20250227 115600 105906850 26600 26600 26600 26600 0
545 20250227 115500 105906850 26600 26600 26600 26600 21
546 20250227 115400 105348250 26600 26600 26600 26600 0
547 20250227 115300 105348250 26600 26600 26600 26600 68
548 20250227 115200 103539450 26600 26600 26600 26600 0
549 20250227 115100 103539450 26600 26600 26600 26600 0
550 20250227 115000 103539450 26600 26600 26600 26600 1
551 20250227 114900 103512850 26550 26550 26550 26550 0
552 20250227 114800 103512850 26550 26550 26550 26550 1
553 20250227 114700 103486300 26600 26600 26600 26600 1
554 20250227 114600 103459700 26600 26600 26600 26600 1
555 20250227 114500 103433100 26600 26600 26600 26600 2
556 20250227 114400 103379900 26600 26600 26600 26600 1
557 20250227 114300 103353300 26600 26600 26600 26600 1
558 20250227 114200 103326700 26600 26600 26600 26600 1
559 20250227 114100 103300100 26600 26600 26600 26600 0
560 20250227 114000 103300100 26600 26600 26600 26600 0
561 20250227 113900 103300100 26600 26600 26600 26600 1
562 20250227 113800 103273500 26600 26600 26600 26600 2
563 20250227 113700 103220300 26600 26600 26600 26600 30
564 20250227 113600 102422300 26600 26600 26600 26600 0
565 20250227 113500 102422300 26600 26600 26600 26600 0
566 20250227 113400 102422300 26600 26600 26600 26600 0
567 20250227 113300 102422300 26600 26600 26600 26600 0
568 20250227 113200 102422300 26600 26600 26600 26600 1
569 20250227 113100 102395700 26600 26600 26600 26600 0
570 20250227 113000 102395700 26600 26600 26600 26600 0
571 20250227 112900 102395700 26600 26600 26600 26600 0
572 20250227 112800 102395700 26600 26600 26600 26600 0
573 20250227 112700 102395700 26600 26600 26600 26600 0
574 20250227 112600 102395700 26600 26600 26600 26600 0
575 20250227 112500 102395700 26600 26600 26600 26600 0
576 20250227 112400 102395700 26600 26600 26600 26600 0
577 20250227 112300 102395700 26600 26600 26600 26600 16
578 20250227 112200 101970100 26600 26600 26600 26600 0
579 20250227 112100 101970100 26600 26600 26600 26600 0
580 20250227 112000 101970100 26600 26600 26600 26600 0
581 20250227 111900 101970100 26600 26600 26600 26600 0
582 20250227 111800 101970100 26600 26600 26600 26600 0
583 20250227 111700 101970100 26600 26600 26600 26600 0
584 20250227 111600 101970100 26600 26600 26600 26600 1
585 20250227 111500 101943500 26600 26600 26600 26600 0
586 20250227 111400 101943500 26600 26600 26600 26600 0
587 20250227 111300 101943500 26600 26600 26600 26600 0
588 20250227 111200 101943500 26600 26600 26600 26600 1
589 20250227 111100 101916900 26600 26600 26600 26600 0
590 20250227 111000 101916900 26600 26550 26600 26550 8
591 20250227 110900 101704150 26450 26450 26450 26450 13
592 20250227 110800 101360300 26550 26550 26550 26550 1
593 20250227 110700 101333750 26550 26550 26550 26550 21
594 20250227 110600 100776200 26550 26550 26550 26550 0
595 20250227 110500 100776200 26550 26550 26550 26550 0
596 20250227 110400 100776200 26550 26550 26550 26550 0
597 20250227 110300 100776200 26550 26550 26550 26550 0
598 20250227 110200 100776200 26550 26550 26550 26550 0
599 20250227 110100 100776200 26550 26550 26550 26550 10
600 20250227 110000 100510700 26550 26550 26550 26550 0
601 20250227 105900 100510700 26550 26550 26550 26550 1
602 20250227 105800 100484150 26600 26600 26600 26600 0
603 20250227 105700 100484150 26600 26600 26600 26600 0
604 20250227 105600 100484150 26600 26600 26600 26600 0
605 20250227 105500 100484150 26600 26600 26600 26600 1
606 20250227 105400 100457550 26450 26450 26450 26450 0
607 20250227 105300 100457550 26450 26450 26450 26450 0
608 20250227 105200 100457550 26450 26450 26450 26450 0
609 20250227 105100 100457550 26450 26450 26450 26450 0
610 20250227 105000 100457550 26450 26450 26450 26450 1
611 20250227 104900 100431100 26600 26600 26600 26600 0
612 20250227 104800 100431100 26600 26600 26600 26600 0
613 20250227 104700 100431100 26600 26600 26600 26600 0
614 20250227 104600 100431100 26600 26600 26600 26600 0
615 20250227 104500 100431100 26600 26600 26600 26600 0
616 20250227 104400 100431100 26600 26600 26600 26600 0
617 20250227 104300 100431100 26600 26600 26600 26600 0
618 20250227 104200 100431100 26600 26600 26600 26600 50
619 20250227 104100 99101100 26600 26600 26600 26600 0
620 20250227 104000 99101100 26600 26600 26600 26600 0
621 20250227 103900 99101100 26600 26600 26600 26600 0
622 20250227 103800 99101100 26600 26600 26600 26600 0
623 20250227 103700 99101100 26600 26600 26600 26600 0
624 20250227 103600 99101100 26600 26600 26600 26600 1
625 20250227 103500 99074500 26600 26600 26600 26600 0
626 20250227 103400 99074500 26600 26600 26600 26600 0
627 20250227 103300 99074500 26600 26600 26600 26600 458
628 20250227 103200 86891700 26600 26600 26600 26600 39
629 20250227 103100 85854300 26450 26450 26450 26450 0
630 20250227 103000 85854300 26450 26450 26450 26450 0
631 20250227 102900 85854300 26450 26450 26450 26450 210
632 20250227 102800 80299800 26400 26400 26400 26400 0
633 20250227 102700 80299800 26400 26500 26500 26400 300
634 20250227 102600 72364900 26600 26600 26600 26600 0
635 20250227 102500 72364900 26600 26600 26600 26600 2
636 20250227 102400 72311700 26600 26600 26600 26600 2
637 20250227 102300 72258500 26550 26550 26550 26550 0
638 20250227 102200 72258500 26550 26550 26550 26550 0
639 20250227 102100 72258500 26550 26550 26550 26550 0
640 20250227 102000 72258500 26550 26550 26550 26550 0
641 20250227 101900 72258500 26550 26550 26550 26550 8
642 20250227 101800 72046100 26450 26500 26500 26450 15
643 20250227 101700 71649150 26500 26500 26500 26500 6
644 20250227 101600 71490150 26550 26550 26550 26550 0
645 20250227 101500 71490150 26550 26550 26550 26550 0
646 20250227 101400 71490150 26550 26550 26550 26550 0
647 20250227 101300 71490150 26550 26550 26550 26550 18
648 20250227 101200 71012250 26500 26500 26500 26500 24
649 20250227 101100 70376250 26500 26500 26500 26500 7
650 20250227 101000 70190750 26500 26500 26500 26500 0
651 20250227 100900 70190750 26500 26500 26500 26500 77
652 20250227 100800 68150250 26500 26500 26500 26500 40
653 20250227 100700 67090250 26550 26550 26550 26550 0
654 20250227 100600 67090250 26550 26550 26550 26550 1
655 20250227 100500 67063700 26550 26550 26550 26550 0
656 20250227 100400 67063700 26550 26550 26550 26550 0
657 20250227 100300 67063700 26550 26550 26550 26550 3
658 20250227 100200 66984050 26500 26500 26500 26500 4
659 20250227 100100 66878050 26600 26600 26600 26600 0
660 20250227 100000 66878050 26600 26600 26600 26600 150
661 20250227 095900 62888050 26600 26600 26600 26600 0
662 20250227 095800 62888050 26600 26600 26600 26600 0
663 20250227 095700 62888050 26600 26600 26600 26600 4
664 20250227 095600 62781650 26550 26550 26550 26550 789
665 20250227 095500 41833700 26650 26650 26650 26650 0
666 20250227 095400 41833700 26650 26650 26650 26650 0
667 20250227 095300 41833700 26650 26650 26650 26650 0
668 20250227 095200 41833700 26650 26650 26650 26650 1
669 20250227 095100 41807050 26600 26600 26600 26600 1
670 20250227 095000 41780450 26600 26600 26600 26600 3
671 20250227 094900 41700650 26550 26550 26550 26550 225
672 20250227 094800 35726900 26600 26600 26600 26600 58
673 20250227 094700 34184100 26600 26600 26600 26600 10
674 20250227 094600 33918100 26600 26600 26600 26600 3
675 20250227 094500 33838300 26600 26600 26600 26600 16
676 20250227 094400 33412700 26550 26600 26600 26550 113
677 20250227 094300 30412450 26600 26550 26600 26550 19
678 20250227 094200 29907950 26550 26550 26550 26550 3
679 20250227 094100 29828300 26600 26600 26600 26600 10
680 20250227 094000 29562300 26600 26600 26600 26600 1
681 20250227 093900 29535700 26550 26550 26550 26550 80
682 20250227 093800 27411700 26600 26600 26600 26600 50
683 20250227 093700 26081700 26600 26600 26600 26600 7
684 20250227 093600 25895500 26650 26650 26650 26650 0
685 20250227 093500 25895500 26650 26650 26650 26650 2
686 20250227 093400 25842200 26650 26650 26650 26650 1
687 20250227 093300 25815550 26600 26600 26600 26600 16
688 20250227 093200 25389950 26600 26600 26600 26600 0
689 20250227 093100 25389950 26600 26600 26600 26600 5
690 20250227 093000 25256950 26600 26600 26600 26600 6
691 20250227 092900 25097350 26600 26600 26600 26600 0
692 20250227 092800 25097350 26600 26600 26600 26600 0
693 20250227 092700 25097350 26600 26600 26600 26600 2
694 20250227 092600 25044150 26600 26600 26600 26600 0
695 20250227 092500 25044150 26600 26600 26600 26600 0
696 20250227 092400 25044150 26600 26600 26600 26600 3
697 20250227 092300 24964350 26600 26600 26600 26600 0
698 20250227 092200 24964350 26600 26600 26600 26600 47
699 20250227 092100 23714150 26600 26600 26600 26600 0
700 20250227 092000 23714150 26600 26600 26600 26600 9
701 20250227 091900 23474750 26550 26650 26650 26550 18
702 20250227 091800 22995350 26700 26700 26700 26700 0
703 20250227 091700 22995350 26700 26700 26700 26700 1
704 20250227 091600 22968650 26550 26700 26700 26500 113
705 20250227 091500 19964650 26700 26750 26750 26700 4
706 20250227 091400 19857800 26700 26700 26700 26700 0
707 20250227 091300 19857800 26700 26700 26700 26700 0
708 20250227 091200 19857800 26700 26700 26700 26700 207
709 20250227 091100 14330900 26800 26800 26800 26800 0
710 20250227 091000 14330900 26800 26700 26800 26700 198
711 20250227 090900 9029600 26700 26600 26700 26500 208
712 20250227 090800 3506200 26500 26500 26500 26500 50
713 20250227 090700 2181200 26600 26600 26600 26600 0
714 20250227 090600 2181200 26600 26600 26600 26600 0
715 20250227 090500 2181200 26600 26600 26600 26600 0
716 20250227 090400 2181200 26600 26600 26600 26600 0
717 20250227 090300 2181200 26600 26600 26600 26600 0
718 20250227 090200 2181200 26600 26600 26600 26600 40
719 20250227 090100 1117200 26600 26600 26600 26600 5
720 20250227 090000 984200 26600 26600 26600 26600 37