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

780
475830/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,780 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215800,122821792050,35750,35750,35750,35750,39760
20250227,215700,122821792050,35750,35750,35750,35750,0
20250227,215600,122821792050,35750,35750,35750,35750,0
20250227,215500,122821792050,35750,35750,35750,35750,0
20250227,215400,122821792050,35750,35750,35750,35750,0
20250227,215300,122821792050,35750,35750,35750,35750,0
20250227,215200,122821792050,35750,35750,35750,35750,0
20250227,215100,122821792050,35750,35750,35750,35750,0
20250227,215000,122821792050,35750,35750,35750,35750,0
20250227,214900,122821792050,35750,35750,35750,35750,0
20250227,214800,122821792050,35750,35750,35750,35750,0
20250227,214700,122821792050,35750,35750,35750,35750,0
20250227,214600,122821792050,35750,35750,35750,35750,0
20250227,214500,122821792050,35750,35750,35750,35750,0
20250227,214400,122821792050,35750,35750,35750,35750,0
20250227,214300,122821792050,35750,35750,35750,35750,0
20250227,214200,122821792050,35750,35750,35750,35750,0
20250227,214100,122821792050,35750,35750,35750,35750,0
20250227,214000,122821792050,35750,35750,35750,35750,0
20250227,213900,122821792050,35750,35750,35750,35750,0
20250227,213800,122821792050,35750,35750,35750,35750,0
20250227,213700,122821792050,35750,35750,35750,35750,0
20250227,213600,122821792050,35750,35750,35750,35750,0
20250227,213500,122821792050,35750,35750,35750,35750,0
20250227,213400,122821792050,35750,35750,35750,35750,0
20250227,213300,122821792050,35750,35750,35750,35750,0
20250227,213200,122821792050,35750,35750,35750,35750,0
20250227,213100,122821792050,35750,35750,35750,35750,0
20250227,213000,122821792050,35750,35750,35750,35750,0
20250227,212900,122821792050,35750,35750,35750,35750,0
20250227,212800,122821792050,35750,35750,35750,35750,39760
20250227,212700,122821792050,35750,35750,35750,35750,0
20250227,212600,122821792050,35750,35750,35750,35750,0
20250227,212500,122821792050,35750,35750,35750,35750,0
20250227,212400,122821792050,35750,35750,35750,35750,0
20250227,212300,122821792050,35750,35750,35750,35750,0
20250227,212200,122821792050,35750,35750,35750,35750,0
20250227,212100,122821792050,35750,35750,35750,35750,0
20250227,212000,122821792050,35750,35750,35750,35750,0
20250227,211900,122821792050,35750,35750,35750,35750,0
20250227,211800,122821792050,35750,35750,35750,35750,0
20250227,211700,122821792050,35750,35750,35750,35750,0
20250227,211600,122821792050,35750,35750,35750,35750,0
20250227,211500,122821792050,35750,35750,35750,35750,0
20250227,211400,122821792050,35750,35750,35750,35750,0
20250227,211300,122821792050,35750,35750,35750,35750,0
20250227,211200,122821792050,35750,35750,35750,35750,0
20250227,211100,122821792050,35750,35750,35750,35750,0
20250227,211000,122821792050,35750,35750,35750,35750,0
20250227,210900,122821792050,35750,35750,35750,35750,0
20250227,210800,122821792050,35750,35750,35750,35750,0
20250227,210700,122821792050,35750,35750,35750,35750,0
20250227,210600,122821792050,35750,35750,35750,35750,0
20250227,210500,122821792050,35750,35750,35750,35750,0
20250227,210400,122821792050,35750,35750,35750,35750,0
20250227,210300,122821792050,35750,35750,35750,35750,0
20250227,210200,122821792050,35750,35750,35750,35750,0
20250227,210100,122821792050,35750,35750,35750,35750,0
20250227,210000,122821792050,35750,35750,35750,35750,0
20250227,205900,122821792050,35750,35750,35750,35750,0
20250227,205800,122821792050,35750,35750,35750,35750,39760
20250227,205700,122821792050,35750,35750,35750,35750,0
20250227,205600,122821792050,35750,35750,35750,35750,0
20250227,205500,122821792050,35750,35750,35750,35750,0
20250227,205400,122821792050,35750,35750,35750,35750,0
20250227,205300,122821792050,35750,35750,35750,35750,0
20250227,205200,122821792050,35750,35750,35750,35750,0
20250227,205100,122821792050,35750,35750,35750,35750,0
20250227,205000,122821792050,35750,35750,35750,35750,0
20250227,204900,122821792050,35750,35750,35750,35750,0
20250227,204800,122821792050,35750,35750,35750,35750,0
20250227,204700,122821792050,35750,35750,35750,35750,0
20250227,204600,122821792050,35750,35750,35750,35750,0
20250227,204500,122821792050,35750,35750,35750,35750,0
20250227,204400,122821792050,35750,35750,35750,35750,0
20250227,204300,122821792050,35750,35750,35750,35750,0
20250227,204200,122821792050,35750,35750,35750,35750,0
20250227,204100,122821792050,35750,35750,35750,35750,0
20250227,204000,122821792050,35750,35750,35750,35750,0
20250227,203900,122821792050,35750,35750,35750,35750,0
20250227,203800,122821792050,35750,35750,35750,35750,0
20250227,203700,122821792050,35750,35750,35750,35750,0
20250227,203600,122821792050,35750,35750,35750,35750,0
20250227,203500,122821792050,35750,35750,35750,35750,0
20250227,203400,122821792050,35750,35750,35750,35750,0
20250227,203300,122821792050,35750,35750,35750,35750,0
20250227,203200,122821792050,35750,35750,35750,35750,0
20250227,203100,122821792050,35750,35750,35750,35750,0
20250227,203000,122821792050,35750,35750,35750,35750,0
20250227,202900,122821792050,35750,35750,35750,35750,0
20250227,202800,122821792050,35750,35750,35750,35750,39760
20250227,202700,122821792050,35750,35750,35750,35750,0
20250227,202600,122821792050,35750,35750,35750,35750,0
20250227,202500,122821792050,35750,35750,35750,35750,0
20250227,202400,122821792050,35750,35750,35750,35750,0
20250227,202300,122821792050,35750,35750,35750,35750,0
20250227,202200,122821792050,35750,35750,35750,35750,0
20250227,202100,122821792050,35750,35750,35750,35750,0
20250227,202000,122821792050,35750,35750,35750,35750,0
20250227,201900,122821792050,35750,35750,35750,35750,0
20250227,201800,122821792050,35750,35750,35750,35750,0
20250227,201700,122821792050,35750,35750,35750,35750,0
20250227,201600,122821792050,35750,35750,35750,35750,0
20250227,201500,122821792050,35750,35750,35750,35750,0
20250227,201400,122821792050,35750,35750,35750,35750,0
20250227,201300,122821792050,35750,35750,35750,35750,0
20250227,201200,122821792050,35750,35750,35750,35750,0
20250227,201100,122821792050,35750,35750,35750,35750,0
20250227,201000,122821792050,35750,35750,35750,35750,0
20250227,200900,122821792050,35750,35750,35750,35750,0
20250227,200800,122821792050,35750,35750,35750,35750,0
20250227,200700,122821792050,35750,35750,35750,35750,0
20250227,200600,122821792050,35750,35750,35750,35750,0
20250227,200500,122821792050,35750,35750,35750,35750,0
20250227,200400,122821792050,35750,35750,35750,35750,0
20250227,200300,122821792050,35750,35750,35750,35750,0
20250227,200200,122821792050,35750,35750,35750,35750,0
20250227,200100,122821792050,35750,35750,35750,35750,0
20250227,200000,122821792050,35750,35750,35750,35750,0
20250227,195900,122821792050,35750,35750,35750,35750,0
20250227,195800,122821792050,35750,35750,35750,35750,39760
20250227,195700,122821792050,35750,35750,35750,35750,0
20250227,195600,122821792050,35750,35750,35750,35750,0
20250227,195500,122821792050,35750,35750,35750,35750,0
20250227,195400,122821792050,35750,35750,35750,35750,0
20250227,195300,122821792050,35750,35750,35750,35750,0
20250227,195200,122821792050,35750,35750,35750,35750,0
20250227,195100,122821792050,35750,35750,35750,35750,0
20250227,195000,122821792050,35750,35750,35750,35750,0
20250227,194900,122821792050,35750,35750,35750,35750,0
20250227,194800,122821792050,35750,35750,35750,35750,0
20250227,194700,122821792050,35750,35750,35750,35750,0
20250227,194600,122821792050,35750,35750,35750,35750,0
20250227,194500,122821792050,35750,35750,35750,35750,0
20250227,194400,122821792050,35750,35750,35750,35750,0
20250227,194300,122821792050,35750,35750,35750,35750,0
20250227,194200,122821792050,35750,35750,35750,35750,0
20250227,194100,122821792050,35750,35750,35750,35750,0
20250227,194000,122821792050,35750,35750,35750,35750,0
20250227,193900,122821792050,35750,35750,35750,35750,0
20250227,193800,122821792050,35750,35750,35750,35750,0
20250227,193700,122821792050,35750,35750,35750,35750,0
20250227,193600,122821792050,35750,35750,35750,35750,0
20250227,193500,122821792050,35750,35750,35750,35750,0
20250227,193400,122821792050,35750,35750,35750,35750,0
20250227,193300,122821792050,35750,35750,35750,35750,0
20250227,193200,122821792050,35750,35750,35750,35750,0
20250227,193100,122821792050,35750,35750,35750,35750,0
20250227,193000,122821792050,35750,35750,35750,35750,0
20250227,192900,122821792050,35750,35750,35750,35750,0
20250227,192800,122821792050,35750,35750,35750,35750,39760
20250227,192700,122821792050,35750,35750,35750,35750,0
20250227,192600,122821792050,35750,35750,35750,35750,0
20250227,192500,122821792050,35750,35750,35750,35750,0
20250227,192400,122821792050,35750,35750,35750,35750,0
20250227,192300,122821792050,35750,35750,35750,35750,0
20250227,192200,122821792050,35750,35750,35750,35750,0
20250227,192100,122821792050,35750,35750,35750,35750,0
20250227,192000,122821792050,35750,35750,35750,35750,0
20250227,191900,122821792050,35750,35750,35750,35750,0
20250227,191800,122821792050,35750,35750,35750,35750,0
20250227,191700,122821792050,35750,35750,35750,35750,0
20250227,191600,122821792050,35750,35750,35750,35750,0
20250227,191500,122821792050,35750,35750,35750,35750,0
20250227,191400,122821792050,35750,35750,35750,35750,0
20250227,191300,122821792050,35750,35750,35750,35750,0
20250227,191200,122821792050,35750,35750,35750,35750,0
20250227,191100,122821792050,35750,35750,35750,35750,0
20250227,191000,122821792050,35750,35750,35750,35750,0
20250227,190900,122821792050,35750,35750,35750,35750,0
20250227,190800,122821792050,35750,35750,35750,35750,0
20250227,190700,122821792050,35750,35750,35750,35750,0
20250227,190600,122821792050,35750,35750,35750,35750,0
20250227,190500,122821792050,35750,35750,35750,35750,0
20250227,190400,122821792050,35750,35750,35750,35750,0
20250227,190300,122821792050,35750,35750,35750,35750,0
20250227,190200,122821792050,35750,35750,35750,35750,0
20250227,190100,122821792050,35750,35750,35750,35750,0
20250227,190000,122821792050,35750,35750,35750,35750,0
20250227,185900,122821792050,35750,35750,35750,35750,0
20250227,185800,122821792050,35750,35750,35750,35750,39760
20250227,185700,122821792050,35750,35750,35750,35750,0
20250227,185600,122821792050,35750,35750,35750,35750,0
20250227,185500,122821792050,35750,35750,35750,35750,0
20250227,185400,122821792050,35750,35750,35750,35750,0
20250227,185300,122821792050,35750,35750,35750,35750,0
20250227,185200,122821792050,35750,35750,35750,35750,0
20250227,185100,122821792050,35750,35750,35750,35750,0
20250227,185000,122821792050,35750,35750,35750,35750,0
20250227,184900,122821792050,35750,35750,35750,35750,0
20250227,184800,122821792050,35750,35750,35750,35750,0
20250227,184700,122821792050,35750,35750,35750,35750,0
20250227,184600,122821792050,35750,35750,35750,35750,0
20250227,184500,122821792050,35750,35750,35750,35750,0
20250227,184400,122821792050,35750,35750,35750,35750,0
20250227,184300,122821792050,35750,35750,35750,35750,0
20250227,184200,122821792050,35750,35750,35750,35750,0
20250227,184100,122821792050,35750,35750,35750,35750,0
20250227,184000,122821792050,35750,35750,35750,35750,0
20250227,183900,122821792050,35750,35750,35750,35750,0
20250227,183800,122821792050,35750,35750,35750,35750,0
20250227,183700,122821792050,35750,35750,35750,35750,0
20250227,183600,122821792050,35750,35750,35750,35750,0
20250227,183500,122821792050,35750,35750,35750,35750,0
20250227,183400,122821792050,35750,35750,35750,35750,0
20250227,183300,122821792050,35750,35750,35750,35750,0
20250227,183200,122821792050,35750,35750,35750,35750,0
20250227,183100,122821792050,35750,35750,35750,35750,0
20250227,183000,122821792050,35750,35750,35750,35750,0
20250227,182900,122821792050,35750,35750,35750,35750,0
20250227,182800,122821792050,35750,35750,35750,35750,39760
20250227,182700,122821792050,35750,35750,35750,35750,0
20250227,182600,122821792050,35750,35750,35750,35750,0
20250227,182500,122821792050,35750,35750,35750,35750,0
20250227,182400,122821792050,35750,35750,35750,35750,0
20250227,182300,122821792050,35750,35750,35750,35750,0
20250227,182200,122821792050,35750,35750,35750,35750,0
20250227,182100,122821792050,35750,35750,35750,35750,0
20250227,182000,122821792050,35750,35750,35750,35750,0
20250227,181900,122821792050,35750,35750,35750,35750,0
20250227,181800,122821792050,35750,35750,35750,35750,0
20250227,181700,122821792050,35750,35750,35750,35750,0
20250227,181600,122821792050,35750,35750,35750,35750,0
20250227,181500,122821792050,35750,35750,35750,35750,0
20250227,181400,122821792050,35750,35750,35750,35750,0
20250227,181300,122821792050,35750,35750,35750,35750,0
20250227,181200,122821792050,35750,35750,35750,35750,0
20250227,181100,122821792050,35750,35750,35750,35750,0
20250227,181000,122821792050,35750,35750,35750,35750,0
20250227,180900,122821792050,35750,35750,35750,35750,0
20250227,180800,122821792050,35750,35750,35750,35750,0
20250227,180700,122821792050,35750,35750,35750,35750,0
20250227,180600,122821792050,35750,35750,35750,35750,0
20250227,180500,122821792050,35750,35750,35750,35750,0
20250227,180400,122821792050,35750,35750,35750,35750,0
20250227,180300,122821792050,35750,35750,35750,35750,0
20250227,180200,122821792050,35750,35750,35750,35750,0
20250227,180100,122821792050,35750,35750,35750,35750,0
20250227,180000,122821792050,35750,35750,35750,35750,0
20250227,175900,122821792050,35750,35750,35750,35750,0
20250227,175800,122821792050,35750,35750,35750,35750,39760
20250227,175700,122821792050,35750,35750,35750,35750,0
20250227,175600,122821792050,35750,35750,35750,35750,0
20250227,175500,122821792050,35750,35750,35750,35750,0
20250227,175400,122821792050,35750,35750,35750,35750,0
20250227,175300,122821792050,35750,35750,35750,35750,0
20250227,175200,122821792050,35750,35750,35750,35750,0
20250227,175100,122821792050,35750,35750,35750,35750,0
20250227,175000,122821792050,35750,35750,35750,35750,0
20250227,174900,122821792050,35750,35750,35750,35750,0
20250227,174800,122821792050,35750,35750,35750,35750,0
20250227,174700,122821792050,35750,35750,35750,35750,0
20250227,174600,122821792050,35750,35750,35750,35750,0
20250227,174500,122821792050,35750,35750,35750,35750,0
20250227,174400,122821792050,35750,35750,35750,35750,0
20250227,174300,122821792050,35750,35750,35750,35750,0
20250227,174200,122821792050,35750,35750,35750,35750,0
20250227,174100,122821792050,35750,35750,35750,35750,0
20250227,174000,122821792050,35750,35750,35750,35750,0
20250227,173900,122821792050,35750,35750,35750,35750,0
20250227,173800,122821792050,35750,35750,35750,35750,0
20250227,173700,122821792050,35750,35750,35750,35750,0
20250227,173600,122821792050,35750,35750,35750,35750,0
20250227,173500,122821792050,35750,35750,35750,35750,0
20250227,173400,122821792050,35750,35750,35750,35750,0
20250227,173300,122821792050,35750,35750,35750,35750,0
20250227,173200,122821792050,35750,35750,35750,35750,0
20250227,173100,122821792050,35750,35750,35750,35750,0
20250227,173000,122821792050,35750,35750,35750,35750,0
20250227,172900,122821792050,35750,35750,35750,35750,0
20250227,172800,122821792050,35750,35750,35750,35750,39760
20250227,172700,122821792050,35750,35750,35750,35750,0
20250227,172600,122821792050,35750,35750,35750,35750,0
20250227,172500,122821792050,35750,35750,35750,35750,0
20250227,172400,122821792050,35750,35750,35750,35750,0
20250227,172300,122821792050,35750,35750,35750,35750,0
20250227,172200,122821792050,35750,35750,35750,35750,0
20250227,172100,122821792050,35750,35750,35750,35750,0
20250227,172000,122821792050,35750,35750,35750,35750,0
20250227,171900,122821792050,35750,35750,35750,35750,0
20250227,171800,122821792050,35750,35750,35750,35750,0
20250227,171700,122821792050,35750,35750,35750,35750,0
20250227,171600,122821792050,35750,35750,35750,35750,0
20250227,171500,122821792050,35750,35750,35750,35750,0
20250227,171400,122821792050,35750,35750,35750,35750,0
20250227,171300,122821792050,35750,35750,35750,35750,0
20250227,171200,122821792050,35750,35750,35750,35750,0
20250227,171100,122821792050,35750,35750,35750,35750,0
20250227,171000,122821792050,35750,35750,35750,35750,0
20250227,170900,122821792050,35750,35750,35750,35750,0
20250227,170800,122821792050,35750,35750,35750,35750,0
20250227,170700,122821792050,35750,35750,35750,35750,0
20250227,170600,122821792050,35750,35750,35750,35750,0
20250227,170500,122821792050,35750,35750,35750,35750,0
20250227,170400,122821792050,35750,35750,35750,35750,0
20250227,170300,122821792050,35750,35750,35750,35750,0
20250227,170200,122821792050,35750,35750,35750,35750,0
20250227,170100,122821792050,35750,35750,35750,35750,0
20250227,170000,122821792050,35750,35750,35750,35750,0
20250227,165900,122821792050,35750,35750,35750,35750,0
20250227,165800,122821792050,35750,35750,35750,35750,39760
20250227,165700,122821792050,35750,35750,35750,35750,0
20250227,165600,122821792050,35750,35750,35750,35750,0
20250227,165500,122821792050,35750,35750,35750,35750,0
20250227,165400,122821792050,35750,35750,35750,35750,0
20250227,165300,122821792050,35750,35750,35750,35750,0
20250227,165200,122821792050,35750,35750,35750,35750,0
20250227,165100,122821792050,35750,35750,35750,35750,0
20250227,165000,122821792050,35750,35750,35750,35750,0
20250227,164900,122821792050,35750,35750,35750,35750,0
20250227,164800,122821792050,35750,35750,35750,35750,0
20250227,164700,122821792050,35750,35750,35750,35750,0
20250227,164600,122821792050,35750,35750,35750,35750,0
20250227,164500,122821792050,35750,35750,35750,35750,0
20250227,164400,122821792050,35750,35750,35750,35750,0
20250227,164300,122821792050,35750,35750,35750,35750,0
20250227,164200,122821792050,35750,35750,35750,35750,0
20250227,164100,122821792050,35750,35750,35750,35750,0
20250227,164000,122821792050,35750,35750,35750,35750,0
20250227,163900,122821792050,35750,35750,35750,35750,0
20250227,163800,122821792050,35750,35750,35750,35750,0
20250227,163700,122821792050,35750,35750,35750,35750,0
20250227,163600,122821792050,35750,35750,35750,35750,0
20250227,163500,122821792050,35750,35750,35750,35750,0
20250227,163400,122821792050,35750,35750,35750,35750,0
20250227,163300,122821792050,35750,35750,35750,35750,0
20250227,163200,122821792050,35750,35750,35750,35750,0
20250227,163100,122821792050,35750,35750,35750,35750,0
20250227,163000,122821792050,35750,35750,35750,35750,0
20250227,162900,122821792050,35750,35750,35750,35750,0
20250227,162800,122821792050,35750,35750,35750,35750,39760
20250227,162700,122821792050,35750,35750,35750,35750,0
20250227,162600,122821792050,35750,35750,35750,35750,0
20250227,162500,122821792050,35750,35750,35750,35750,0
20250227,162400,122821792050,35750,35750,35750,35750,0
20250227,162300,122821792050,35750,35750,35750,35750,0
20250227,162200,122821792050,35750,35750,35750,35750,0
20250227,162100,122821792050,35750,35750,35750,35750,0
20250227,162000,122821792050,35750,35750,35750,35750,0
20250227,161900,122821792050,35750,35750,35750,35750,0
20250227,161800,122821792050,35750,35750,35750,35750,0
20250227,161700,122821792050,35750,35750,35750,35750,0
20250227,161600,122821792050,35750,35750,35750,35750,0
20250227,161500,122821792050,35750,35750,35750,35750,0
20250227,161400,122821792050,35750,35750,35750,35750,0
20250227,161300,122821792050,35750,35750,35750,35750,0
20250227,161200,122821792050,35750,35750,35750,35750,0
20250227,161100,122821792050,35750,35750,35750,35750,0
20250227,161000,122821792050,35750,35750,35750,35750,0
20250227,160900,122821792050,35750,35750,35750,35750,0
20250227,160800,122821792050,35750,35750,35750,35750,0
20250227,160700,122821792050,35750,35750,35750,35750,0
20250227,160600,122821792050,35750,35750,35750,35750,0
20250227,160500,122821792050,35750,35750,35750,35750,0
20250227,160400,122821792050,35750,35750,35750,35750,0
20250227,160300,122821792050,35750,35750,35750,35750,0
20250227,160200,122821792050,35750,35750,35750,35750,0
20250227,160100,122821792050,35750,35750,35750,35750,0
20250227,160000,122821792050,35750,35750,35750,35750,0
20250227,155900,122821792050,35750,35750,35750,35750,0
20250227,155800,122821792050,35750,35750,35750,35750,39760
20250227,155700,122821792050,35750,35750,35750,35750,0
20250227,155600,122821792050,35750,35750,35750,35750,0
20250227,155500,122821792050,35750,35750,35750,35750,0
20250227,155400,122821792050,35750,35750,35750,35750,0
20250227,155300,122821792050,35750,35750,35750,35750,0
20250227,155200,122821792050,35750,35750,35750,35750,0
20250227,155100,122821792050,35750,35750,35750,35750,0
20250227,155000,122821792050,35750,35750,35750,35750,0
20250227,154900,122821792050,35750,35750,35750,35750,0
20250227,154800,122821792050,35750,35750,35750,35750,0
20250227,154700,122821792050,35750,35750,35750,35750,0
20250227,154600,122821792050,35750,35750,35750,35750,0
20250227,154500,122821792050,35750,35750,35750,35750,0
20250227,154400,122821792050,35750,35750,35750,35750,0
20250227,154300,122821792050,35750,35750,35750,35750,0
20250227,154200,122821792050,35750,35750,35750,35750,0
20250227,154100,122821792050,35750,35750,35750,35750,0
20250227,154000,122821792050,35750,35750,35750,35750,0
20250227,153900,122821792050,35750,35750,35750,35750,0
20250227,153800,122821792050,35750,35750,35750,35750,0
20250227,153700,122821792050,35750,35750,35750,35750,0
20250227,153600,122821792050,35750,35750,35750,35750,0
20250227,153500,122821792050,35750,35750,35750,35750,0
20250227,153400,122821792050,35750,35750,35750,35750,0
20250227,153300,122821792050,35750,35750,35750,35750,0
20250227,153200,122821792050,35750,35750,35750,35750,0
20250227,153100,122821792050,35750,35750,35750,35750,0
20250227,153000,122821792050,35750,35750,35750,35750,39760
20250227,152900,121400372050,35400,35400,35400,35400,0
20250227,152800,121400372050,35400,35400,35400,35400,0
20250227,152700,121400372050,35400,35400,35400,35400,0
20250227,152600,121400372050,35400,35400,35400,35400,0
20250227,152500,121400372050,35400,35400,35400,35400,0
20250227,152400,121400372050,35400,35400,35400,35400,0
20250227,152300,121400372050,35400,35400,35400,35400,0
20250227,152200,121400372050,35400,35400,35400,35400,0
20250227,152100,121400372050,35400,35400,35400,35400,0
20250227,152000,121400372050,35400,35400,35400,35400,0
20250227,151900,121400372050,35400,35700,35700,35350,23216
20250227,151800,120575846500,35650,35600,35700,35500,13987
20250227,151700,120077690900,35600,35600,35650,35550,10337
20250227,151600,119709702050,35550,35400,35650,35400,15771
20250227,151500,119149300700,35400,35450,35450,35350,3646
20250227,151400,119020162350,35450,35300,35500,35300,14293
20250227,151300,118513967050,35350,35250,35350,35200,4435
20250227,151200,118357484150,35300,35250,35300,35200,3432
20250227,151100,118236530150,35250,35300,35300,35250,2608
20250227,151000,118144549700,35300,35300,35350,35250,4594
20250227,150900,117982403500,35300,35300,35350,35250,2730
20250227,150800,117886018750,35250,35300,35300,35250,4310
20250227,150700,117733991400,35250,35250,35300,35150,1826
20250227,150600,117669598400,35150,35300,35300,35150,4676
20250227,150500,117504983850,35300,35300,35350,35300,3000
20250227,150400,117399036450,35300,35400,35400,35150,9463
20250227,150300,117064988200,35350,35400,35400,35300,3762
20250227,150200,116932029050,35300,35300,35400,35250,8219
20250227,150100,116641689500,35300,35250,35300,35250,5456
20250227,150000,116449108350,35300,35100,35300,35100,7424
20250227,145900,116187787350,35100,35050,35100,35000,1147
20250227,145800,116147564500,35050,35050,35100,35050,851
20250227,145700,116117731150,35050,35100,35150,35050,1994
20250227,145600,116047778050,35100,35000,35100,34900,10654
20250227,145500,115674551400,35000,34850,35000,34800,4310
20250227,145400,115524038750,34850,34800,34850,34700,5534
20250227,145300,115331689700,34750,34800,34850,34750,4332
20250227,145200,115181046250,34750,34850,34850,34750,1750
20250227,145100,115120149700,34850,34900,34900,34800,4677
20250227,145000,114957254100,34900,34850,34950,34850,2783
20250227,144900,114860155600,34900,34800,34900,34800,2349
20250227,144800,114778319650,34850,34750,34850,34750,1671
20250227,144700,114720186050,34750,34850,34900,34700,9230
20250227,144600,114399119750,34900,34850,34950,34800,4748
20250227,144500,114233675100,34850,35000,35000,34850,3632
20250227,144400,114106984050,34950,35000,35050,34900,6068
20250227,144300,113894980500,35050,35000,35050,34900,7235
20250227,144200,113641888100,35000,34900,35050,34850,6016
20250227,144100,113431498650,34900,34900,34950,34650,24502
20250227,144000,112578711500,34900,35250,35250,34900,29228
20250227,143900,111553797850,35300,35300,35350,35250,8722
20250227,143800,111245925100,35300,35300,35350,35200,5080
20250227,143700,111066770350,35300,35450,35450,35150,20755
20250227,143600,110334985600,35400,35500,35500,35300,12171
20250227,143500,109904206450,35500,35550,35600,35500,6052
20250227,143400,109689115650,35550,35700,35700,35300,16287
20250227,143300,109111307750,35700,35900,35900,35700,8732
20250227,143200,108798804700,35900,35750,35900,35700,5897
20250227,143100,108587799300,35750,35700,35850,35400,28520
20250227,143000,107570914650,35700,36050,36100,35700,13417
20250227,142900,107089770950,36050,36050,36100,35850,21527
20250227,142800,106314709200,36100,35950,36150,35950,34144
20250227,142700,105083718900,35950,35850,36000,35850,16130
20250227,142600,104503898400,35850,36000,36000,35850,24419
20250227,142500,103626419150,36000,35800,36000,35700,34385
20250227,142400,102392110100,35750,35850,35900,35700,16768
20250227,142300,101791605450,35850,35800,35850,35700,20715
20250227,142200,101050145900,35800,35650,35850,35600,32886
20250227,142100,99874454950,35650,35650,35700,35500,15915
20250227,142000,99307194800,35700,35400,35700,35400,12519
20250227,141900,98862388550,35400,35200,35450,35150,4975
20250227,141800,98686773100,35200,35300,35400,35100,10488
20250227,141700,98317649500,35250,35500,35700,35200,23784
20250227,141600,97475272000,35450,35550,35600,35450,16251
20250227,141500,96898064700,35500,35550,35550,35400,10166
20250227,141400,96537295650,35500,35300,35750,35250,37055
20250227,141300,95220802900,35300,35200,35300,35200,2742
20250227,141200,95124202550,35150,35300,35300,35150,1915
20250227,141100,95056761150,35300,35000,35350,34950,7143
20250227,141000,94805260850,35000,35050,35100,34850,7577
20250227,140900,94540401450,35050,35200,35200,35050,3225
20250227,140800,94427198150,35150,35250,35250,35150,2099
20250227,140700,94353358150,35150,35400,35450,35150,6455
20250227,140600,94125066900,35450,35150,35450,35100,16543
20250227,140500,93540847800,35100,35250,35250,35050,7618
20250227,140400,93273218250,35150,35400,35400,35150,11129
20250227,140300,92880318850,35400,35300,35450,35100,16418
20250227,140200,92301188500,35250,35250,35400,35200,10551
20250227,140100,91929072200,35250,34950,35400,34950,23683
20250227,140000,91095618050,34950,34900,35050,34850,10025
20250227,135900,90744980850,34900,34750,34900,34750,3814
20250227,135800,90612114700,34800,34850,34900,34750,3562
20250227,135700,90488115000,34850,34750,34900,34750,6586
20250227,135600,90258629950,34750,34650,34750,34650,3543
20250227,135500,90135634550,34650,34600,34650,34600,420
20250227,135400,90121088300,34550,34600,34600,34550,273
20250227,135300,90111647350,34600,34600,34600,34600,133
20250227,135200,90107045550,34600,34500,34700,34500,1531
20250227,135100,90054014200,34500,34600,34600,34500,1310
20250227,135000,90008765850,34650,34600,34650,34600,1085
20250227,134900,89971204900,34600,34600,34650,34600,556
20250227,134800,89951964800,34600,34600,34650,34550,1804
20250227,134700,89889546650,34600,34500,34600,34500,1903
20250227,134600,89823800850,34500,34450,34500,34450,528
20250227,134500,89805600650,34450,34450,34500,34450,1155
20250227,134400,89765793750,34450,34500,34500,34450,265
20250227,134300,89756654350,34500,34400,34500,34400,457
20250227,134200,89740913050,34400,34400,34450,34350,647
20250227,134100,89718660900,34400,34400,34400,34350,1911
20250227,134000,89652924950,34400,34500,34500,34400,2222
20250227,133900,89576424400,34500,34550,34550,34500,886
20250227,133800,89545841000,34550,34550,34550,34500,2086
20250227,133700,89473773250,34500,34450,34500,34450,1835
20250227,133600,89410492800,34450,34350,34500,34350,1403
20250227,133500,89362191550,34350,34300,34350,34300,1444
20250227,133400,89312600850,34300,34350,34350,34300,1886
20250227,133300,89247883600,34300,34350,34400,34300,3462
20250227,133200,89128953150,34350,34350,34400,34350,1656
20250227,133100,89072003050,34350,34350,34400,34350,1610
20250227,133000,89016692000,34350,34350,34400,34350,1096
20250227,132900,88979043950,34350,34350,34350,34300,885
20250227,132800,88948653650,34350,34350,34350,34300,2594
20250227,132700,88859631500,34350,34450,34450,34350,6245
20250227,132600,88644957650,34450,34400,34450,34400,1207
20250227,132500,88603390750,34400,34500,34500,34400,1773
20250227,132400,88542322800,34450,34500,34550,34450,467
20250227,132300,88526221750,34500,34500,34500,34400,5064
20250227,132200,88351864700,34450,34600,34600,34450,2063
20250227,132100,88280652500,34600,34500,34600,34450,1602
20250227,132000,88225360700,34500,34550,34550,34450,3666
20250227,131900,88098914250,34550,34650,34650,34550,1327
20250227,131800,88053023250,34600,34650,34750,34600,1268
20250227,131700,88009073900,34600,34550,34650,34550,954
20250227,131600,87976068350,34500,34550,34600,34500,1480
20250227,131500,87924937450,34600,34600,34650,34600,2990
20250227,131400,87821483200,34600,34600,34650,34600,852
20250227,131300,87791987350,34650,34700,34750,34600,2031
20250227,131200,87721599400,34700,34650,34800,34650,1902
20250227,131100,87655574500,34650,34650,34700,34650,405
20250227,131000,87641540400,34650,34650,34650,34600,677
20250227,130900,87618089800,34600,34700,34750,34600,1286
20250227,130800,87573496900,34650,34650,34700,34650,782
20250227,130700,87546399600,34650,34700,34700,34650,1447
20250227,130600,87496240100,34650,34700,34750,34650,478
20250227,130500,87479647650,34700,34700,34750,34700,796
20250227,130400,87452026250,34750,34700,34750,34700,1092
20250227,130300,87414130650,34700,34700,34750,34700,991
20250227,130200,87379703000,34700,34700,34750,34650,1458
20250227,130100,87329077000,34700,34800,34800,34700,1303
20250227,130000,87283800550,34800,34850,34900,34800,3249
20250227,125900,87170658250,34850,34800,34900,34800,2339
20250227,125800,87089188150,34800,34750,34800,34700,1744
20250227,125700,87028596900,34800,34800,34800,34750,1005
20250227,125600,86993657850,34800,34700,34800,34650,1149
20250227,125500,86953756250,34700,34600,34700,34600,842
20250227,125400,86924591700,34600,34550,34600,34550,284
20250227,125300,86914777650,34550,34650,34650,34550,814
20250227,125200,86886609000,34650,34650,34650,34600,932
20250227,125100,86854327550,34650,34650,34650,34600,396
20250227,125000,86840618350,34600,34650,34700,34600,314
20250227,124900,86829739950,34650,34750,34750,34650,567
20250227,124800,86810061300,34750,34650,34850,34600,3352
20250227,124700,86693498300,34650,34500,34650,34500,1398
20250227,124600,86645129900,34500,34600,34600,34500,828
20250227,124500,86616529600,34600,34550,34600,34450,2127
20250227,124400,86543170100,34550,34500,34650,34500,432
20250227,124300,86528248450,34550,34450,34550,34400,846
20250227,124200,86499075400,34450,34400,34450,34350,1254
20250227,124100,86455938050,34400,34400,34450,34300,9330
20250227,124000,86135265150,34400,34450,34500,34400,4372
20250227,123900,85984737400,34450,34500,34550,34450,2219
20250227,123800,85908181600,34550,34550,34550,34500,622
20250227,123700,85886705800,34550,34500,34550,34500,698
20250227,123600,85862617800,34500,34600,34600,34500,1605
20250227,123500,85807191250,34600,34700,34700,34600,1337
20250227,123400,85760909400,34700,34650,34700,34600,1377
20250227,123300,85713174600,34650,34600,34650,34600,377
20250227,123200,85700128300,34600,34600,34650,34550,1180
20250227,123100,85659320750,34600,34550,34650,34550,1242
20250227,123000,85616360950,34550,34500,34600,34500,482
20250227,122900,85599722900,34500,34500,34550,34500,452
20250227,122800,85584117600,34500,34500,34550,34450,820
20250227,122700,85555830950,34500,34500,34500,34450,1576
20250227,122600,85501499300,34500,34500,34550,34500,1416
20250227,122500,85452641700,34550,34550,34600,34550,573
20250227,122400,85432837300,34550,34550,34600,34550,503
20250227,122300,85415457550,34550,34500,34550,34500,586
20250227,122200,85395233500,34500,34500,34600,34450,1769
20250227,122100,85334221100,34500,34450,34550,34450,1090
20250227,122000,85296660300,34450,34500,34500,34450,1761
20250227,121900,85235979850,34500,34500,34550,34500,1218
20250227,121800,85193952700,34500,34450,34500,34450,1019
20250227,121700,85158810400,34450,34500,34500,34450,956
20250227,121600,85125874500,34450,34550,34550,34450,1085
20250227,121500,85088473000,34500,34450,34500,34400,592
20250227,121400,85068063950,34450,34500,34500,34450,1446
20250227,121300,85018246000,34450,34500,34500,34400,3237
20250227,121200,84906726800,34500,34550,34550,34450,2475
20250227,121100,84821330800,34500,34500,34500,34450,2670
20250227,121000,84729317550,34500,34650,34650,34450,11280
20250227,120900,84340101300,34600,34650,34650,34550,2907
20250227,120800,84239619950,34650,34750,34750,34600,3350
20250227,120700,84123463800,34750,34700,34750,34700,304
20250227,120600,84112906300,34700,34700,34750,34700,104
20250227,120500,84109295600,34750,34700,34750,34600,769
20250227,120400,84082644850,34700,34600,34700,34600,2101
20250227,120300,84009939350,34600,34650,34700,34600,2328
20250227,120200,83929312250,34650,34800,34850,34650,2134
20250227,120100,83855245400,34750,34750,34800,34700,389
20250227,120000,83841728850,34750,34750,34750,34700,915
20250227,115900,83809974300,34750,34850,34900,34750,1307
20250227,115800,83764500850,34850,34850,34900,34800,502
20250227,115700,83747013600,34850,34950,34950,34800,2783
20250227,115600,83649835350,35000,34950,35050,34900,6649
20250227,115500,83417324700,34950,34850,34950,34850,1175
20250227,115400,83376320350,34850,34850,34850,34800,1372
20250227,115300,83328542800,34800,34850,34850,34800,1620
20250227,115200,83272086800,34850,34850,34850,34800,987
20250227,115100,83237697250,34850,34800,34850,34800,745
20250227,115000,83211747700,34800,34850,34850,34800,538
20250227,114900,83193013700,34850,34850,34900,34850,1297
20250227,114800,83147812550,34800,34900,34900,34750,2524
20250227,114700,83059877700,34900,34950,34950,34850,3170
20250227,114600,82949221250,34950,34850,34950,34800,4062
20250227,114500,82807522250,34850,34650,34850,34650,1363
20250227,114400,82760105350,34650,34650,34700,34650,617
20250227,114300,82738720900,34650,34750,34750,34650,746
20250227,114200,82712827950,34750,34650,34750,34550,1626
20250227,114100,82656565250,34600,34600,34650,34550,517
20250227,114000,82638685650,34600,34500,34600,34500,2453
20250227,113900,82554005850,34500,34500,34600,34450,2190
20250227,113800,82478438650,34500,34600,34600,34500,5987
20250227,113700,82271767200,34600,34650,34650,34600,2958
20250227,113600,82169374500,34650,34650,34700,34650,501
20250227,113500,82152013900,34700,34650,34700,34600,891
20250227,113400,82121150250,34650,34600,34650,34550,2589
20250227,113300,82031611100,34600,34550,34650,34550,1128
20250227,113200,81992598700,34600,34600,34700,34500,4210
20250227,113100,81847137700,34600,34600,34700,34550,1326
20250227,113000,81801241450,34550,34550,34650,34550,2306
20250227,112900,81721486300,34550,34700,34700,34550,1008
20250227,112800,81686637450,34700,34550,34700,34550,1109
20250227,112700,81648293350,34550,34650,34650,34550,1589
20250227,112600,81593356950,34600,34600,34700,34600,1172
20250227,112500,81552763650,34600,34500,34650,34500,4915
20250227,112400,81383108200,34550,34550,34650,34500,6898
20250227,112300,81144773200,34550,34650,34700,34500,8127
20250227,112200,80863782950,34600,34650,34700,34550,6455
20250227,112100,80640327150,34650,34900,34900,34650,12484
20250227,112000,80206567100,34900,34900,35000,34850,2258
20250227,111900,80127733350,35000,35000,35000,34900,782
20250227,111800,80100415300,34950,34950,35000,34900,236
20250227,111700,80092169450,34950,34950,35000,34900,2543
20250227,111600,80003333350,34950,35100,35100,34900,1559
20250227,111500,79948829150,35050,34900,35100,34850,2716
20250227,111400,79853762650,34900,34900,34950,34850,946
20250227,111300,79820756800,34950,34850,35000,34800,2599
20250227,111200,79730192700,34850,34900,35000,34800,2886
20250227,111100,79629582300,34900,35000,35000,34800,5651
20250227,111000,79432410250,35000,35050,35100,34950,5425
20250227,110900,79242425250,35050,35050,35100,35050,1968
20250227,110800,79173406750,35050,35000,35100,34950,1064
20250227,110700,79136146500,35000,35200,35200,34950,4557
20250227,110600,78976538500,35200,34950,35250,34900,12314
20250227,110500,78544337000,34900,34900,35000,34900,2098
20250227,110400,78471032950,34850,34850,34950,34800,4439
20250227,110300,78316340100,34850,35050,35150,34850,4923
20250227,110200,78144199950,35000,35050,35100,34950,2078
20250227,110100,78071408050,35050,34850,35050,34850,3588
20250227,110000,77945966100,34850,34950,34950,34800,2156
20250227,105900,77870850700,34850,35000,35000,34800,6238
20250227,105800,77653343150,34950,35000,35050,34950,4155
20250227,105700,77507970350,35000,34850,35050,34850,5296
20250227,105600,77322956500,34850,34950,34950,34700,11060
20250227,105500,76938102500,34850,35000,35050,34750,14371
20250227,105400,76436631800,34950,35300,35350,34950,20667
20250227,105300,75711684500,35250,35450,35450,35250,11203
20250227,105200,75315970050,35450,35500,35650,35450,4186
20250227,105100,75167318800,35550,35300,35750,35300,18071
20250227,105000,74524506600,35300,35400,35550,35150,14552
20250227,104900,74011020150,35400,35300,35650,35250,24294
20250227,104800,73150807050,35350,35650,35750,35250,33567
20250227,104700,71960751200,35700,35750,36000,35450,34711
20250227,104600,70720859700,35700,35450,36100,35350,125553
20250227,104500,66217039250,35450,35400,35500,35250,11713
20250227,104400,65802486650,35400,35500,35500,35150,22463
20250227,104300,65008890100,35550,35350,35700,35300,47506
20250227,104200,63321908200,35350,35500,35600,35200,32789
20250227,104100,62163415600,35550,34800,35600,34800,86394
20250227,104000,59116929250,34800,34650,34800,34600,7471
20250227,103900,58857467950,34600,34600,34650,34550,2840
20250227,103800,58759212300,34600,34550,34650,34550,1665
20250227,103700,58701579850,34550,34650,34650,34500,3168
20250227,103600,58592072850,34650,34700,34700,34550,4525
20250227,103500,58435413900,34650,34700,34750,34550,5799
20250227,103400,58234422600,34700,34650,34750,34550,9904
20250227,103300,57890961350,34650,34550,34700,34500,4702
20250227,103200,57728314000,34550,34550,34650,34550,7677
20250227,103100,57462849500,34550,34500,34550,34450,3498
20250227,103000,57342149800,34500,34400,34500,34400,2495
20250227,102900,57256209500,34400,34300,34400,34250,1042
20250227,102800,57220435550,34300,34300,34300,34250,4159
20250227,102700,57077984800,34250,34250,34400,34250,548
20250227,102600,57059203000,34250,34250,34350,34250,1628
20250227,102500,57003329800,34250,34350,34350,34200,5461
20250227,102400,56816235650,34300,34350,34400,34300,1620
20250227,102300,56760587800,34400,34500,34500,34350,3525
20250227,102200,56639183350,34550,34400,34550,34400,3745
20250227,102100,56510087600,34450,34250,34500,34250,2909
20250227,102000,56410095350,34250,34300,34350,34150,2193
20250227,101900,56334958500,34300,34200,34350,34150,2967
20250227,101800,56233509250,34150,34250,34250,34150,3116
20250227,101700,56126959350,34250,34300,34300,34200,1021
20250227,101600,56091994350,34350,34200,34400,34150,2336
20250227,101500,56012068550,34150,34100,34200,34100,1871
20250227,101400,55948185800,34150,34200,34200,34050,5110
20250227,101300,55773796000,34300,34250,34300,34200,7377
20250227,101200,55521166400,34250,34200,34250,34200,6366
20250227,101100,55303259450,34200,34200,34250,34150,1787
20250227,101000,55242146550,34200,34100,34250,34100,3414
20250227,100900,55125531700,34100,34100,34150,34050,6034
20250227,100800,54919834800,34100,34150,34250,34100,7584
20250227,100700,54660898600,34150,34200,34350,34150,3926
20250227,100600,54526507800,34250,34150,34300,34100,7027
20250227,100500,54286467150,34150,34200,34250,34150,5898
20250227,100400,54084881450,34200,34250,34300,34200,5537
20250227,100300,53895339450,34250,34300,34350,34250,3639
20250227,100200,53770640450,34300,34300,34350,34300,751
20250227,100100,53744860700,34300,34250,34300,34250,3521
20250227,100000,53624186050,34250,34500,34500,34250,8722
20250227,095900,53324727200,34500,34400,34550,34350,2095
20250227,095800,53252508850,34400,34450,34450,34350,2498
20250227,095700,53166543850,34400,34500,34500,34350,4466
20250227,095600,53012873200,34400,34300,34450,34250,6150
20250227,095500,52801578350,34300,34200,34350,34200,3734
20250227,095400,52673612800,34200,34200,34350,34200,8189
20250227,095300,52393505650,34350,34200,34350,34150,11643
20250227,095200,51995478550,34200,34450,34450,34200,7773
20250227,095100,51729112750,34400,34300,34500,34250,4283
20250227,095000,51582118400,34300,34500,34550,34250,8849
20250227,094900,51277834450,34450,34400,34500,34400,1650
20250227,094800,51221001500,34450,34500,34550,34400,2658
20250227,094700,51129339050,34500,34600,34600,34450,8391
20250227,094600,50839674150,34550,34350,34600,34350,4907
20250227,094500,50670589900,34300,34350,34450,34150,24714
20250227,094400,49822953450,34400,34400,34450,34350,6293
20250227,094300,49606496600,34400,34500,34500,34400,9513
20250227,094200,49278842000,34500,34550,34650,34500,5776
20250227,094100,49079431850,34550,34800,34800,34500,15708
20250227,094000,48535631350,34800,34850,34900,34700,7122
20250227,093900,48287901700,34800,34800,34850,34600,8612
20250227,093800,47988647550,34850,34550,34900,34500,15314
20250227,093700,47457695200,34600,34500,34650,34400,10751
20250227,093600,47086505250,34500,34400,34600,34350,18590
20250227,093500,46446311150,34350,34500,34650,34300,35696
20250227,093400,45214813800,34500,34850,34950,34450,48302
20250227,093300,43541423050,34900,34800,35000,34800,9672
20250227,093200,43203827450,34800,35250,35300,34750,31667
20250227,093100,42096594050,35250,35100,35350,35100,5146
20250227,093000,41915284050,35150,35350,35350,35050,15044
20250227,092900,41386110050,35400,35500,35500,35300,9081
20250227,092800,41064716300,35400,35200,35500,35200,9569
20250227,092700,40726151150,35200,35450,35500,35050,25452
20250227,092600,39829318950,35450,35550,35550,35300,18194
20250227,092500,39185145800,35500,35950,36000,35450,31704
20250227,092400,38054782050,35950,35900,36000,35750,10041
20250227,092300,37694178800,35950,35700,36050,35700,21990
20250227,092200,36905320150,35650,35900,36050,35650,26674
20250227,092100,35948324250,35850,35800,36150,35600,46656
20250227,092000,34271608200,35700,35500,36000,35500,21993
20250227,091900,33484058750,35600,35650,35850,35300,34247
20250227,091800,32268466950,35650,35900,35950,35500,21752
20250227,091700,31492341800,35850,35750,36200,35700,62351
20250227,091600,29248649150,35800,35450,35900,35350,37931
20250227,091500,27894894300,35500,35350,35650,35200,13604
20250227,091400,27411406850,35300,35250,35500,35100,16881
20250227,091300,26815578250,35250,35450,35450,35050,25391
20250227,091200,25920987200,35450,35700,35850,35450,22135
20250227,091100,25132066900,35700,35850,36000,35450,40211
20250227,091000,23698451700,35850,34900,36150,34900,68341
20250227,090900,21259371200,35000,35150,35150,34700,21256
20250227,090800,20517907900,35150,34850,35150,34750,12636
20250227,090700,20075959550,34850,34800,34850,34700,16045
20250227,090600,19517933300,34750,35050,35050,34600,35649
20250227,090500,18278871750,34900,35400,35450,34850,50667
20250227,090400,16498002500,35350,35200,35500,35150,33355
20250227,090300,15319310350,35300,35150,35700,35050,34936
20250227,090200,14084148500,35250,35900,36100,35050,80151
20250227,090100,11229548850,35900,35900,36400,35700,127366
20250227,090000,6632259100,35900,35250,36200,35050,185537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 215800 122821792050 35750 35750 35750 35750 39760
3 20250227 215700 122821792050 35750 35750 35750 35750 0
4 20250227 215600 122821792050 35750 35750 35750 35750 0
5 20250227 215500 122821792050 35750 35750 35750 35750 0
6 20250227 215400 122821792050 35750 35750 35750 35750 0
7 20250227 215300 122821792050 35750 35750 35750 35750 0
8 20250227 215200 122821792050 35750 35750 35750 35750 0
9 20250227 215100 122821792050 35750 35750 35750 35750 0
10 20250227 215000 122821792050 35750 35750 35750 35750 0
11 20250227 214900 122821792050 35750 35750 35750 35750 0
12 20250227 214800 122821792050 35750 35750 35750 35750 0
13 20250227 214700 122821792050 35750 35750 35750 35750 0
14 20250227 214600 122821792050 35750 35750 35750 35750 0
15 20250227 214500 122821792050 35750 35750 35750 35750 0
16 20250227 214400 122821792050 35750 35750 35750 35750 0
17 20250227 214300 122821792050 35750 35750 35750 35750 0
18 20250227 214200 122821792050 35750 35750 35750 35750 0
19 20250227 214100 122821792050 35750 35750 35750 35750 0
20 20250227 214000 122821792050 35750 35750 35750 35750 0
21 20250227 213900 122821792050 35750 35750 35750 35750 0
22 20250227 213800 122821792050 35750 35750 35750 35750 0
23 20250227 213700 122821792050 35750 35750 35750 35750 0
24 20250227 213600 122821792050 35750 35750 35750 35750 0
25 20250227 213500 122821792050 35750 35750 35750 35750 0
26 20250227 213400 122821792050 35750 35750 35750 35750 0
27 20250227 213300 122821792050 35750 35750 35750 35750 0
28 20250227 213200 122821792050 35750 35750 35750 35750 0
29 20250227 213100 122821792050 35750 35750 35750 35750 0
30 20250227 213000 122821792050 35750 35750 35750 35750 0
31 20250227 212900 122821792050 35750 35750 35750 35750 0
32 20250227 212800 122821792050 35750 35750 35750 35750 39760
33 20250227 212700 122821792050 35750 35750 35750 35750 0
34 20250227 212600 122821792050 35750 35750 35750 35750 0
35 20250227 212500 122821792050 35750 35750 35750 35750 0
36 20250227 212400 122821792050 35750 35750 35750 35750 0
37 20250227 212300 122821792050 35750 35750 35750 35750 0
38 20250227 212200 122821792050 35750 35750 35750 35750 0
39 20250227 212100 122821792050 35750 35750 35750 35750 0
40 20250227 212000 122821792050 35750 35750 35750 35750 0
41 20250227 211900 122821792050 35750 35750 35750 35750 0
42 20250227 211800 122821792050 35750 35750 35750 35750 0
43 20250227 211700 122821792050 35750 35750 35750 35750 0
44 20250227 211600 122821792050 35750 35750 35750 35750 0
45 20250227 211500 122821792050 35750 35750 35750 35750 0
46 20250227 211400 122821792050 35750 35750 35750 35750 0
47 20250227 211300 122821792050 35750 35750 35750 35750 0
48 20250227 211200 122821792050 35750 35750 35750 35750 0
49 20250227 211100 122821792050 35750 35750 35750 35750 0
50 20250227 211000 122821792050 35750 35750 35750 35750 0
51 20250227 210900 122821792050 35750 35750 35750 35750 0
52 20250227 210800 122821792050 35750 35750 35750 35750 0
53 20250227 210700 122821792050 35750 35750 35750 35750 0
54 20250227 210600 122821792050 35750 35750 35750 35750 0
55 20250227 210500 122821792050 35750 35750 35750 35750 0
56 20250227 210400 122821792050 35750 35750 35750 35750 0
57 20250227 210300 122821792050 35750 35750 35750 35750 0
58 20250227 210200 122821792050 35750 35750 35750 35750 0
59 20250227 210100 122821792050 35750 35750 35750 35750 0
60 20250227 210000 122821792050 35750 35750 35750 35750 0
61 20250227 205900 122821792050 35750 35750 35750 35750 0
62 20250227 205800 122821792050 35750 35750 35750 35750 39760
63 20250227 205700 122821792050 35750 35750 35750 35750 0
64 20250227 205600 122821792050 35750 35750 35750 35750 0
65 20250227 205500 122821792050 35750 35750 35750 35750 0
66 20250227 205400 122821792050 35750 35750 35750 35750 0
67 20250227 205300 122821792050 35750 35750 35750 35750 0
68 20250227 205200 122821792050 35750 35750 35750 35750 0
69 20250227 205100 122821792050 35750 35750 35750 35750 0
70 20250227 205000 122821792050 35750 35750 35750 35750 0
71 20250227 204900 122821792050 35750 35750 35750 35750 0
72 20250227 204800 122821792050 35750 35750 35750 35750 0
73 20250227 204700 122821792050 35750 35750 35750 35750 0
74 20250227 204600 122821792050 35750 35750 35750 35750 0
75 20250227 204500 122821792050 35750 35750 35750 35750 0
76 20250227 204400 122821792050 35750 35750 35750 35750 0
77 20250227 204300 122821792050 35750 35750 35750 35750 0
78 20250227 204200 122821792050 35750 35750 35750 35750 0
79 20250227 204100 122821792050 35750 35750 35750 35750 0
80 20250227 204000 122821792050 35750 35750 35750 35750 0
81 20250227 203900 122821792050 35750 35750 35750 35750 0
82 20250227 203800 122821792050 35750 35750 35750 35750 0
83 20250227 203700 122821792050 35750 35750 35750 35750 0
84 20250227 203600 122821792050 35750 35750 35750 35750 0
85 20250227 203500 122821792050 35750 35750 35750 35750 0
86 20250227 203400 122821792050 35750 35750 35750 35750 0
87 20250227 203300 122821792050 35750 35750 35750 35750 0
88 20250227 203200 122821792050 35750 35750 35750 35750 0
89 20250227 203100 122821792050 35750 35750 35750 35750 0
90 20250227 203000 122821792050 35750 35750 35750 35750 0
91 20250227 202900 122821792050 35750 35750 35750 35750 0
92 20250227 202800 122821792050 35750 35750 35750 35750 39760
93 20250227 202700 122821792050 35750 35750 35750 35750 0
94 20250227 202600 122821792050 35750 35750 35750 35750 0
95 20250227 202500 122821792050 35750 35750 35750 35750 0
96 20250227 202400 122821792050 35750 35750 35750 35750 0
97 20250227 202300 122821792050 35750 35750 35750 35750 0
98 20250227 202200 122821792050 35750 35750 35750 35750 0
99 20250227 202100 122821792050 35750 35750 35750 35750 0
100 20250227 202000 122821792050 35750 35750 35750 35750 0
101 20250227 201900 122821792050 35750 35750 35750 35750 0
102 20250227 201800 122821792050 35750 35750 35750 35750 0
103 20250227 201700 122821792050 35750 35750 35750 35750 0
104 20250227 201600 122821792050 35750 35750 35750 35750 0
105 20250227 201500 122821792050 35750 35750 35750 35750 0
106 20250227 201400 122821792050 35750 35750 35750 35750 0
107 20250227 201300 122821792050 35750 35750 35750 35750 0
108 20250227 201200 122821792050 35750 35750 35750 35750 0
109 20250227 201100 122821792050 35750 35750 35750 35750 0
110 20250227 201000 122821792050 35750 35750 35750 35750 0
111 20250227 200900 122821792050 35750 35750 35750 35750 0
112 20250227 200800 122821792050 35750 35750 35750 35750 0
113 20250227 200700 122821792050 35750 35750 35750 35750 0
114 20250227 200600 122821792050 35750 35750 35750 35750 0
115 20250227 200500 122821792050 35750 35750 35750 35750 0
116 20250227 200400 122821792050 35750 35750 35750 35750 0
117 20250227 200300 122821792050 35750 35750 35750 35750 0
118 20250227 200200 122821792050 35750 35750 35750 35750 0
119 20250227 200100 122821792050 35750 35750 35750 35750 0
120 20250227 200000 122821792050 35750 35750 35750 35750 0
121 20250227 195900 122821792050 35750 35750 35750 35750 0
122 20250227 195800 122821792050 35750 35750 35750 35750 39760
123 20250227 195700 122821792050 35750 35750 35750 35750 0
124 20250227 195600 122821792050 35750 35750 35750 35750 0
125 20250227 195500 122821792050 35750 35750 35750 35750 0
126 20250227 195400 122821792050 35750 35750 35750 35750 0
127 20250227 195300 122821792050 35750 35750 35750 35750 0
128 20250227 195200 122821792050 35750 35750 35750 35750 0
129 20250227 195100 122821792050 35750 35750 35750 35750 0
130 20250227 195000 122821792050 35750 35750 35750 35750 0
131 20250227 194900 122821792050 35750 35750 35750 35750 0
132 20250227 194800 122821792050 35750 35750 35750 35750 0
133 20250227 194700 122821792050 35750 35750 35750 35750 0
134 20250227 194600 122821792050 35750 35750 35750 35750 0
135 20250227 194500 122821792050 35750 35750 35750 35750 0
136 20250227 194400 122821792050 35750 35750 35750 35750 0
137 20250227 194300 122821792050 35750 35750 35750 35750 0
138 20250227 194200 122821792050 35750 35750 35750 35750 0
139 20250227 194100 122821792050 35750 35750 35750 35750 0
140 20250227 194000 122821792050 35750 35750 35750 35750 0
141 20250227 193900 122821792050 35750 35750 35750 35750 0
142 20250227 193800 122821792050 35750 35750 35750 35750 0
143 20250227 193700 122821792050 35750 35750 35750 35750 0
144 20250227 193600 122821792050 35750 35750 35750 35750 0
145 20250227 193500 122821792050 35750 35750 35750 35750 0
146 20250227 193400 122821792050 35750 35750 35750 35750 0
147 20250227 193300 122821792050 35750 35750 35750 35750 0
148 20250227 193200 122821792050 35750 35750 35750 35750 0
149 20250227 193100 122821792050 35750 35750 35750 35750 0
150 20250227 193000 122821792050 35750 35750 35750 35750 0
151 20250227 192900 122821792050 35750 35750 35750 35750 0
152 20250227 192800 122821792050 35750 35750 35750 35750 39760
153 20250227 192700 122821792050 35750 35750 35750 35750 0
154 20250227 192600 122821792050 35750 35750 35750 35750 0
155 20250227 192500 122821792050 35750 35750 35750 35750 0
156 20250227 192400 122821792050 35750 35750 35750 35750 0
157 20250227 192300 122821792050 35750 35750 35750 35750 0
158 20250227 192200 122821792050 35750 35750 35750 35750 0
159 20250227 192100 122821792050 35750 35750 35750 35750 0
160 20250227 192000 122821792050 35750 35750 35750 35750 0
161 20250227 191900 122821792050 35750 35750 35750 35750 0
162 20250227 191800 122821792050 35750 35750 35750 35750 0
163 20250227 191700 122821792050 35750 35750 35750 35750 0
164 20250227 191600 122821792050 35750 35750 35750 35750 0
165 20250227 191500 122821792050 35750 35750 35750 35750 0
166 20250227 191400 122821792050 35750 35750 35750 35750 0
167 20250227 191300 122821792050 35750 35750 35750 35750 0
168 20250227 191200 122821792050 35750 35750 35750 35750 0
169 20250227 191100 122821792050 35750 35750 35750 35750 0
170 20250227 191000 122821792050 35750 35750 35750 35750 0
171 20250227 190900 122821792050 35750 35750 35750 35750 0
172 20250227 190800 122821792050 35750 35750 35750 35750 0
173 20250227 190700 122821792050 35750 35750 35750 35750 0
174 20250227 190600 122821792050 35750 35750 35750 35750 0
175 20250227 190500 122821792050 35750 35750 35750 35750 0
176 20250227 190400 122821792050 35750 35750 35750 35750 0
177 20250227 190300 122821792050 35750 35750 35750 35750 0
178 20250227 190200 122821792050 35750 35750 35750 35750 0
179 20250227 190100 122821792050 35750 35750 35750 35750 0
180 20250227 190000 122821792050 35750 35750 35750 35750 0
181 20250227 185900 122821792050 35750 35750 35750 35750 0
182 20250227 185800 122821792050 35750 35750 35750 35750 39760
183 20250227 185700 122821792050 35750 35750 35750 35750 0
184 20250227 185600 122821792050 35750 35750 35750 35750 0
185 20250227 185500 122821792050 35750 35750 35750 35750 0
186 20250227 185400 122821792050 35750 35750 35750 35750 0
187 20250227 185300 122821792050 35750 35750 35750 35750 0
188 20250227 185200 122821792050 35750 35750 35750 35750 0
189 20250227 185100 122821792050 35750 35750 35750 35750 0
190 20250227 185000 122821792050 35750 35750 35750 35750 0
191 20250227 184900 122821792050 35750 35750 35750 35750 0
192 20250227 184800 122821792050 35750 35750 35750 35750 0
193 20250227 184700 122821792050 35750 35750 35750 35750 0
194 20250227 184600 122821792050 35750 35750 35750 35750 0
195 20250227 184500 122821792050 35750 35750 35750 35750 0
196 20250227 184400 122821792050 35750 35750 35750 35750 0
197 20250227 184300 122821792050 35750 35750 35750 35750 0
198 20250227 184200 122821792050 35750 35750 35750 35750 0
199 20250227 184100 122821792050 35750 35750 35750 35750 0
200 20250227 184000 122821792050 35750 35750 35750 35750 0
201 20250227 183900 122821792050 35750 35750 35750 35750 0
202 20250227 183800 122821792050 35750 35750 35750 35750 0
203 20250227 183700 122821792050 35750 35750 35750 35750 0
204 20250227 183600 122821792050 35750 35750 35750 35750 0
205 20250227 183500 122821792050 35750 35750 35750 35750 0
206 20250227 183400 122821792050 35750 35750 35750 35750 0
207 20250227 183300 122821792050 35750 35750 35750 35750 0
208 20250227 183200 122821792050 35750 35750 35750 35750 0
209 20250227 183100 122821792050 35750 35750 35750 35750 0
210 20250227 183000 122821792050 35750 35750 35750 35750 0
211 20250227 182900 122821792050 35750 35750 35750 35750 0
212 20250227 182800 122821792050 35750 35750 35750 35750 39760
213 20250227 182700 122821792050 35750 35750 35750 35750 0
214 20250227 182600 122821792050 35750 35750 35750 35750 0
215 20250227 182500 122821792050 35750 35750 35750 35750 0
216 20250227 182400 122821792050 35750 35750 35750 35750 0
217 20250227 182300 122821792050 35750 35750 35750 35750 0
218 20250227 182200 122821792050 35750 35750 35750 35750 0
219 20250227 182100 122821792050 35750 35750 35750 35750 0
220 20250227 182000 122821792050 35750 35750 35750 35750 0
221 20250227 181900 122821792050 35750 35750 35750 35750 0
222 20250227 181800 122821792050 35750 35750 35750 35750 0
223 20250227 181700 122821792050 35750 35750 35750 35750 0
224 20250227 181600 122821792050 35750 35750 35750 35750 0
225 20250227 181500 122821792050 35750 35750 35750 35750 0
226 20250227 181400 122821792050 35750 35750 35750 35750 0
227 20250227 181300 122821792050 35750 35750 35750 35750 0
228 20250227 181200 122821792050 35750 35750 35750 35750 0
229 20250227 181100 122821792050 35750 35750 35750 35750 0
230 20250227 181000 122821792050 35750 35750 35750 35750 0
231 20250227 180900 122821792050 35750 35750 35750 35750 0
232 20250227 180800 122821792050 35750 35750 35750 35750 0
233 20250227 180700 122821792050 35750 35750 35750 35750 0
234 20250227 180600 122821792050 35750 35750 35750 35750 0
235 20250227 180500 122821792050 35750 35750 35750 35750 0
236 20250227 180400 122821792050 35750 35750 35750 35750 0
237 20250227 180300 122821792050 35750 35750 35750 35750 0
238 20250227 180200 122821792050 35750 35750 35750 35750 0
239 20250227 180100 122821792050 35750 35750 35750 35750 0
240 20250227 180000 122821792050 35750 35750 35750 35750 0
241 20250227 175900 122821792050 35750 35750 35750 35750 0
242 20250227 175800 122821792050 35750 35750 35750 35750 39760
243 20250227 175700 122821792050 35750 35750 35750 35750 0
244 20250227 175600 122821792050 35750 35750 35750 35750 0
245 20250227 175500 122821792050 35750 35750 35750 35750 0
246 20250227 175400 122821792050 35750 35750 35750 35750 0
247 20250227 175300 122821792050 35750 35750 35750 35750 0
248 20250227 175200 122821792050 35750 35750 35750 35750 0
249 20250227 175100 122821792050 35750 35750 35750 35750 0
250 20250227 175000 122821792050 35750 35750 35750 35750 0
251 20250227 174900 122821792050 35750 35750 35750 35750 0
252 20250227 174800 122821792050 35750 35750 35750 35750 0
253 20250227 174700 122821792050 35750 35750 35750 35750 0
254 20250227 174600 122821792050 35750 35750 35750 35750 0
255 20250227 174500 122821792050 35750 35750 35750 35750 0
256 20250227 174400 122821792050 35750 35750 35750 35750 0
257 20250227 174300 122821792050 35750 35750 35750 35750 0
258 20250227 174200 122821792050 35750 35750 35750 35750 0
259 20250227 174100 122821792050 35750 35750 35750 35750 0
260 20250227 174000 122821792050 35750 35750 35750 35750 0
261 20250227 173900 122821792050 35750 35750 35750 35750 0
262 20250227 173800 122821792050 35750 35750 35750 35750 0
263 20250227 173700 122821792050 35750 35750 35750 35750 0
264 20250227 173600 122821792050 35750 35750 35750 35750 0
265 20250227 173500 122821792050 35750 35750 35750 35750 0
266 20250227 173400 122821792050 35750 35750 35750 35750 0
267 20250227 173300 122821792050 35750 35750 35750 35750 0
268 20250227 173200 122821792050 35750 35750 35750 35750 0
269 20250227 173100 122821792050 35750 35750 35750 35750 0
270 20250227 173000 122821792050 35750 35750 35750 35750 0
271 20250227 172900 122821792050 35750 35750 35750 35750 0
272 20250227 172800 122821792050 35750 35750 35750 35750 39760
273 20250227 172700 122821792050 35750 35750 35750 35750 0
274 20250227 172600 122821792050 35750 35750 35750 35750 0
275 20250227 172500 122821792050 35750 35750 35750 35750 0
276 20250227 172400 122821792050 35750 35750 35750 35750 0
277 20250227 172300 122821792050 35750 35750 35750 35750 0
278 20250227 172200 122821792050 35750 35750 35750 35750 0
279 20250227 172100 122821792050 35750 35750 35750 35750 0
280 20250227 172000 122821792050 35750 35750 35750 35750 0
281 20250227 171900 122821792050 35750 35750 35750 35750 0
282 20250227 171800 122821792050 35750 35750 35750 35750 0
283 20250227 171700 122821792050 35750 35750 35750 35750 0
284 20250227 171600 122821792050 35750 35750 35750 35750 0
285 20250227 171500 122821792050 35750 35750 35750 35750 0
286 20250227 171400 122821792050 35750 35750 35750 35750 0
287 20250227 171300 122821792050 35750 35750 35750 35750 0
288 20250227 171200 122821792050 35750 35750 35750 35750 0
289 20250227 171100 122821792050 35750 35750 35750 35750 0
290 20250227 171000 122821792050 35750 35750 35750 35750 0
291 20250227 170900 122821792050 35750 35750 35750 35750 0
292 20250227 170800 122821792050 35750 35750 35750 35750 0
293 20250227 170700 122821792050 35750 35750 35750 35750 0
294 20250227 170600 122821792050 35750 35750 35750 35750 0
295 20250227 170500 122821792050 35750 35750 35750 35750 0
296 20250227 170400 122821792050 35750 35750 35750 35750 0
297 20250227 170300 122821792050 35750 35750 35750 35750 0
298 20250227 170200 122821792050 35750 35750 35750 35750 0
299 20250227 170100 122821792050 35750 35750 35750 35750 0
300 20250227 170000 122821792050 35750 35750 35750 35750 0
301 20250227 165900 122821792050 35750 35750 35750 35750 0
302 20250227 165800 122821792050 35750 35750 35750 35750 39760
303 20250227 165700 122821792050 35750 35750 35750 35750 0
304 20250227 165600 122821792050 35750 35750 35750 35750 0
305 20250227 165500 122821792050 35750 35750 35750 35750 0
306 20250227 165400 122821792050 35750 35750 35750 35750 0
307 20250227 165300 122821792050 35750 35750 35750 35750 0
308 20250227 165200 122821792050 35750 35750 35750 35750 0
309 20250227 165100 122821792050 35750 35750 35750 35750 0
310 20250227 165000 122821792050 35750 35750 35750 35750 0
311 20250227 164900 122821792050 35750 35750 35750 35750 0
312 20250227 164800 122821792050 35750 35750 35750 35750 0
313 20250227 164700 122821792050 35750 35750 35750 35750 0
314 20250227 164600 122821792050 35750 35750 35750 35750 0
315 20250227 164500 122821792050 35750 35750 35750 35750 0
316 20250227 164400 122821792050 35750 35750 35750 35750 0
317 20250227 164300 122821792050 35750 35750 35750 35750 0
318 20250227 164200 122821792050 35750 35750 35750 35750 0
319 20250227 164100 122821792050 35750 35750 35750 35750 0
320 20250227 164000 122821792050 35750 35750 35750 35750 0
321 20250227 163900 122821792050 35750 35750 35750 35750 0
322 20250227 163800 122821792050 35750 35750 35750 35750 0
323 20250227 163700 122821792050 35750 35750 35750 35750 0
324 20250227 163600 122821792050 35750 35750 35750 35750 0
325 20250227 163500 122821792050 35750 35750 35750 35750 0
326 20250227 163400 122821792050 35750 35750 35750 35750 0
327 20250227 163300 122821792050 35750 35750 35750 35750 0
328 20250227 163200 122821792050 35750 35750 35750 35750 0
329 20250227 163100 122821792050 35750 35750 35750 35750 0
330 20250227 163000 122821792050 35750 35750 35750 35750 0
331 20250227 162900 122821792050 35750 35750 35750 35750 0
332 20250227 162800 122821792050 35750 35750 35750 35750 39760
333 20250227 162700 122821792050 35750 35750 35750 35750 0
334 20250227 162600 122821792050 35750 35750 35750 35750 0
335 20250227 162500 122821792050 35750 35750 35750 35750 0
336 20250227 162400 122821792050 35750 35750 35750 35750 0
337 20250227 162300 122821792050 35750 35750 35750 35750 0
338 20250227 162200 122821792050 35750 35750 35750 35750 0
339 20250227 162100 122821792050 35750 35750 35750 35750 0
340 20250227 162000 122821792050 35750 35750 35750 35750 0
341 20250227 161900 122821792050 35750 35750 35750 35750 0
342 20250227 161800 122821792050 35750 35750 35750 35750 0
343 20250227 161700 122821792050 35750 35750 35750 35750 0
344 20250227 161600 122821792050 35750 35750 35750 35750 0
345 20250227 161500 122821792050 35750 35750 35750 35750 0
346 20250227 161400 122821792050 35750 35750 35750 35750 0
347 20250227 161300 122821792050 35750 35750 35750 35750 0
348 20250227 161200 122821792050 35750 35750 35750 35750 0
349 20250227 161100 122821792050 35750 35750 35750 35750 0
350 20250227 161000 122821792050 35750 35750 35750 35750 0
351 20250227 160900 122821792050 35750 35750 35750 35750 0
352 20250227 160800 122821792050 35750 35750 35750 35750 0
353 20250227 160700 122821792050 35750 35750 35750 35750 0
354 20250227 160600 122821792050 35750 35750 35750 35750 0
355 20250227 160500 122821792050 35750 35750 35750 35750 0
356 20250227 160400 122821792050 35750 35750 35750 35750 0
357 20250227 160300 122821792050 35750 35750 35750 35750 0
358 20250227 160200 122821792050 35750 35750 35750 35750 0
359 20250227 160100 122821792050 35750 35750 35750 35750 0
360 20250227 160000 122821792050 35750 35750 35750 35750 0
361 20250227 155900 122821792050 35750 35750 35750 35750 0
362 20250227 155800 122821792050 35750 35750 35750 35750 39760
363 20250227 155700 122821792050 35750 35750 35750 35750 0
364 20250227 155600 122821792050 35750 35750 35750 35750 0
365 20250227 155500 122821792050 35750 35750 35750 35750 0
366 20250227 155400 122821792050 35750 35750 35750 35750 0
367 20250227 155300 122821792050 35750 35750 35750 35750 0
368 20250227 155200 122821792050 35750 35750 35750 35750 0
369 20250227 155100 122821792050 35750 35750 35750 35750 0
370 20250227 155000 122821792050 35750 35750 35750 35750 0
371 20250227 154900 122821792050 35750 35750 35750 35750 0
372 20250227 154800 122821792050 35750 35750 35750 35750 0
373 20250227 154700 122821792050 35750 35750 35750 35750 0
374 20250227 154600 122821792050 35750 35750 35750 35750 0
375 20250227 154500 122821792050 35750 35750 35750 35750 0
376 20250227 154400 122821792050 35750 35750 35750 35750 0
377 20250227 154300 122821792050 35750 35750 35750 35750 0
378 20250227 154200 122821792050 35750 35750 35750 35750 0
379 20250227 154100 122821792050 35750 35750 35750 35750 0
380 20250227 154000 122821792050 35750 35750 35750 35750 0
381 20250227 153900 122821792050 35750 35750 35750 35750 0
382 20250227 153800 122821792050 35750 35750 35750 35750 0
383 20250227 153700 122821792050 35750 35750 35750 35750 0
384 20250227 153600 122821792050 35750 35750 35750 35750 0
385 20250227 153500 122821792050 35750 35750 35750 35750 0
386 20250227 153400 122821792050 35750 35750 35750 35750 0
387 20250227 153300 122821792050 35750 35750 35750 35750 0
388 20250227 153200 122821792050 35750 35750 35750 35750 0
389 20250227 153100 122821792050 35750 35750 35750 35750 0
390 20250227 153000 122821792050 35750 35750 35750 35750 39760
391 20250227 152900 121400372050 35400 35400 35400 35400 0
392 20250227 152800 121400372050 35400 35400 35400 35400 0
393 20250227 152700 121400372050 35400 35400 35400 35400 0
394 20250227 152600 121400372050 35400 35400 35400 35400 0
395 20250227 152500 121400372050 35400 35400 35400 35400 0
396 20250227 152400 121400372050 35400 35400 35400 35400 0
397 20250227 152300 121400372050 35400 35400 35400 35400 0
398 20250227 152200 121400372050 35400 35400 35400 35400 0
399 20250227 152100 121400372050 35400 35400 35400 35400 0
400 20250227 152000 121400372050 35400 35400 35400 35400 0
401 20250227 151900 121400372050 35400 35700 35700 35350 23216
402 20250227 151800 120575846500 35650 35600 35700 35500 13987
403 20250227 151700 120077690900 35600 35600 35650 35550 10337
404 20250227 151600 119709702050 35550 35400 35650 35400 15771
405 20250227 151500 119149300700 35400 35450 35450 35350 3646
406 20250227 151400 119020162350 35450 35300 35500 35300 14293
407 20250227 151300 118513967050 35350 35250 35350 35200 4435
408 20250227 151200 118357484150 35300 35250 35300 35200 3432
409 20250227 151100 118236530150 35250 35300 35300 35250 2608
410 20250227 151000 118144549700 35300 35300 35350 35250 4594
411 20250227 150900 117982403500 35300 35300 35350 35250 2730
412 20250227 150800 117886018750 35250 35300 35300 35250 4310
413 20250227 150700 117733991400 35250 35250 35300 35150 1826
414 20250227 150600 117669598400 35150 35300 35300 35150 4676
415 20250227 150500 117504983850 35300 35300 35350 35300 3000
416 20250227 150400 117399036450 35300 35400 35400 35150 9463
417 20250227 150300 117064988200 35350 35400 35400 35300 3762
418 20250227 150200 116932029050 35300 35300 35400 35250 8219
419 20250227 150100 116641689500 35300 35250 35300 35250 5456
420 20250227 150000 116449108350 35300 35100 35300 35100 7424
421 20250227 145900 116187787350 35100 35050 35100 35000 1147
422 20250227 145800 116147564500 35050 35050 35100 35050 851
423 20250227 145700 116117731150 35050 35100 35150 35050 1994
424 20250227 145600 116047778050 35100 35000 35100 34900 10654
425 20250227 145500 115674551400 35000 34850 35000 34800 4310
426 20250227 145400 115524038750 34850 34800 34850 34700 5534
427 20250227 145300 115331689700 34750 34800 34850 34750 4332
428 20250227 145200 115181046250 34750 34850 34850 34750 1750
429 20250227 145100 115120149700 34850 34900 34900 34800 4677
430 20250227 145000 114957254100 34900 34850 34950 34850 2783
431 20250227 144900 114860155600 34900 34800 34900 34800 2349
432 20250227 144800 114778319650 34850 34750 34850 34750 1671
433 20250227 144700 114720186050 34750 34850 34900 34700 9230
434 20250227 144600 114399119750 34900 34850 34950 34800 4748
435 20250227 144500 114233675100 34850 35000 35000 34850 3632
436 20250227 144400 114106984050 34950 35000 35050 34900 6068
437 20250227 144300 113894980500 35050 35000 35050 34900 7235
438 20250227 144200 113641888100 35000 34900 35050 34850 6016
439 20250227 144100 113431498650 34900 34900 34950 34650 24502
440 20250227 144000 112578711500 34900 35250 35250 34900 29228
441 20250227 143900 111553797850 35300 35300 35350 35250 8722
442 20250227 143800 111245925100 35300 35300 35350 35200 5080
443 20250227 143700 111066770350 35300 35450 35450 35150 20755
444 20250227 143600 110334985600 35400 35500 35500 35300 12171
445 20250227 143500 109904206450 35500 35550 35600 35500 6052
446 20250227 143400 109689115650 35550 35700 35700 35300 16287
447 20250227 143300 109111307750 35700 35900 35900 35700 8732
448 20250227 143200 108798804700 35900 35750 35900 35700 5897
449 20250227 143100 108587799300 35750 35700 35850 35400 28520
450 20250227 143000 107570914650 35700 36050 36100 35700 13417
451 20250227 142900 107089770950 36050 36050 36100 35850 21527
452 20250227 142800 106314709200 36100 35950 36150 35950 34144
453 20250227 142700 105083718900 35950 35850 36000 35850 16130
454 20250227 142600 104503898400 35850 36000 36000 35850 24419
455 20250227 142500 103626419150 36000 35800 36000 35700 34385
456 20250227 142400 102392110100 35750 35850 35900 35700 16768
457 20250227 142300 101791605450 35850 35800 35850 35700 20715
458 20250227 142200 101050145900 35800 35650 35850 35600 32886
459 20250227 142100 99874454950 35650 35650 35700 35500 15915
460 20250227 142000 99307194800 35700 35400 35700 35400 12519
461 20250227 141900 98862388550 35400 35200 35450 35150 4975
462 20250227 141800 98686773100 35200 35300 35400 35100 10488
463 20250227 141700 98317649500 35250 35500 35700 35200 23784
464 20250227 141600 97475272000 35450 35550 35600 35450 16251
465 20250227 141500 96898064700 35500 35550 35550 35400 10166
466 20250227 141400 96537295650 35500 35300 35750 35250 37055
467 20250227 141300 95220802900 35300 35200 35300 35200 2742
468 20250227 141200 95124202550 35150 35300 35300 35150 1915
469 20250227 141100 95056761150 35300 35000 35350 34950 7143
470 20250227 141000 94805260850 35000 35050 35100 34850 7577
471 20250227 140900 94540401450 35050 35200 35200 35050 3225
472 20250227 140800 94427198150 35150 35250 35250 35150 2099
473 20250227 140700 94353358150 35150 35400 35450 35150 6455
474 20250227 140600 94125066900 35450 35150 35450 35100 16543
475 20250227 140500 93540847800 35100 35250 35250 35050 7618
476 20250227 140400 93273218250 35150 35400 35400 35150 11129
477 20250227 140300 92880318850 35400 35300 35450 35100 16418
478 20250227 140200 92301188500 35250 35250 35400 35200 10551
479 20250227 140100 91929072200 35250 34950 35400 34950 23683
480 20250227 140000 91095618050 34950 34900 35050 34850 10025
481 20250227 135900 90744980850 34900 34750 34900 34750 3814
482 20250227 135800 90612114700 34800 34850 34900 34750 3562
483 20250227 135700 90488115000 34850 34750 34900 34750 6586
484 20250227 135600 90258629950 34750 34650 34750 34650 3543
485 20250227 135500 90135634550 34650 34600 34650 34600 420
486 20250227 135400 90121088300 34550 34600 34600 34550 273
487 20250227 135300 90111647350 34600 34600 34600 34600 133
488 20250227 135200 90107045550 34600 34500 34700 34500 1531
489 20250227 135100 90054014200 34500 34600 34600 34500 1310
490 20250227 135000 90008765850 34650 34600 34650 34600 1085
491 20250227 134900 89971204900 34600 34600 34650 34600 556
492 20250227 134800 89951964800 34600 34600 34650 34550 1804
493 20250227 134700 89889546650 34600 34500 34600 34500 1903
494 20250227 134600 89823800850 34500 34450 34500 34450 528
495 20250227 134500 89805600650 34450 34450 34500 34450 1155
496 20250227 134400 89765793750 34450 34500 34500 34450 265
497 20250227 134300 89756654350 34500 34400 34500 34400 457
498 20250227 134200 89740913050 34400 34400 34450 34350 647
499 20250227 134100 89718660900 34400 34400 34400 34350 1911
500 20250227 134000 89652924950 34400 34500 34500 34400 2222
501 20250227 133900 89576424400 34500 34550 34550 34500 886
502 20250227 133800 89545841000 34550 34550 34550 34500 2086
503 20250227 133700 89473773250 34500 34450 34500 34450 1835
504 20250227 133600 89410492800 34450 34350 34500 34350 1403
505 20250227 133500 89362191550 34350 34300 34350 34300 1444
506 20250227 133400 89312600850 34300 34350 34350 34300 1886
507 20250227 133300 89247883600 34300 34350 34400 34300 3462
508 20250227 133200 89128953150 34350 34350 34400 34350 1656
509 20250227 133100 89072003050 34350 34350 34400 34350 1610
510 20250227 133000 89016692000 34350 34350 34400 34350 1096
511 20250227 132900 88979043950 34350 34350 34350 34300 885
512 20250227 132800 88948653650 34350 34350 34350 34300 2594
513 20250227 132700 88859631500 34350 34450 34450 34350 6245
514 20250227 132600 88644957650 34450 34400 34450 34400 1207
515 20250227 132500 88603390750 34400 34500 34500 34400 1773
516 20250227 132400 88542322800 34450 34500 34550 34450 467
517 20250227 132300 88526221750 34500 34500 34500 34400 5064
518 20250227 132200 88351864700 34450 34600 34600 34450 2063
519 20250227 132100 88280652500 34600 34500 34600 34450 1602
520 20250227 132000 88225360700 34500 34550 34550 34450 3666
521 20250227 131900 88098914250 34550 34650 34650 34550 1327
522 20250227 131800 88053023250 34600 34650 34750 34600 1268
523 20250227 131700 88009073900 34600 34550 34650 34550 954
524 20250227 131600 87976068350 34500 34550 34600 34500 1480
525 20250227 131500 87924937450 34600 34600 34650 34600 2990
526 20250227 131400 87821483200 34600 34600 34650 34600 852
527 20250227 131300 87791987350 34650 34700 34750 34600 2031
528 20250227 131200 87721599400 34700 34650 34800 34650 1902
529 20250227 131100 87655574500 34650 34650 34700 34650 405
530 20250227 131000 87641540400 34650 34650 34650 34600 677
531 20250227 130900 87618089800 34600 34700 34750 34600 1286
532 20250227 130800 87573496900 34650 34650 34700 34650 782
533 20250227 130700 87546399600 34650 34700 34700 34650 1447
534 20250227 130600 87496240100 34650 34700 34750 34650 478
535 20250227 130500 87479647650 34700 34700 34750 34700 796
536 20250227 130400 87452026250 34750 34700 34750 34700 1092
537 20250227 130300 87414130650 34700 34700 34750 34700 991
538 20250227 130200 87379703000 34700 34700 34750 34650 1458
539 20250227 130100 87329077000 34700 34800 34800 34700 1303
540 20250227 130000 87283800550 34800 34850 34900 34800 3249
541 20250227 125900 87170658250 34850 34800 34900 34800 2339
542 20250227 125800 87089188150 34800 34750 34800 34700 1744
543 20250227 125700 87028596900 34800 34800 34800 34750 1005
544 20250227 125600 86993657850 34800 34700 34800 34650 1149
545 20250227 125500 86953756250 34700 34600 34700 34600 842
546 20250227 125400 86924591700 34600 34550 34600 34550 284
547 20250227 125300 86914777650 34550 34650 34650 34550 814
548 20250227 125200 86886609000 34650 34650 34650 34600 932
549 20250227 125100 86854327550 34650 34650 34650 34600 396
550 20250227 125000 86840618350 34600 34650 34700 34600 314
551 20250227 124900 86829739950 34650 34750 34750 34650 567
552 20250227 124800 86810061300 34750 34650 34850 34600 3352
553 20250227 124700 86693498300 34650 34500 34650 34500 1398
554 20250227 124600 86645129900 34500 34600 34600 34500 828
555 20250227 124500 86616529600 34600 34550 34600 34450 2127
556 20250227 124400 86543170100 34550 34500 34650 34500 432
557 20250227 124300 86528248450 34550 34450 34550 34400 846
558 20250227 124200 86499075400 34450 34400 34450 34350 1254
559 20250227 124100 86455938050 34400 34400 34450 34300 9330
560 20250227 124000 86135265150 34400 34450 34500 34400 4372
561 20250227 123900 85984737400 34450 34500 34550 34450 2219
562 20250227 123800 85908181600 34550 34550 34550 34500 622
563 20250227 123700 85886705800 34550 34500 34550 34500 698
564 20250227 123600 85862617800 34500 34600 34600 34500 1605
565 20250227 123500 85807191250 34600 34700 34700 34600 1337
566 20250227 123400 85760909400 34700 34650 34700 34600 1377
567 20250227 123300 85713174600 34650 34600 34650 34600 377
568 20250227 123200 85700128300 34600 34600 34650 34550 1180
569 20250227 123100 85659320750 34600 34550 34650 34550 1242
570 20250227 123000 85616360950 34550 34500 34600 34500 482
571 20250227 122900 85599722900 34500 34500 34550 34500 452
572 20250227 122800 85584117600 34500 34500 34550 34450 820
573 20250227 122700 85555830950 34500 34500 34500 34450 1576
574 20250227 122600 85501499300 34500 34500 34550 34500 1416
575 20250227 122500 85452641700 34550 34550 34600 34550 573
576 20250227 122400 85432837300 34550 34550 34600 34550 503
577 20250227 122300 85415457550 34550 34500 34550 34500 586
578 20250227 122200 85395233500 34500 34500 34600 34450 1769
579 20250227 122100 85334221100 34500 34450 34550 34450 1090
580 20250227 122000 85296660300 34450 34500 34500 34450 1761
581 20250227 121900 85235979850 34500 34500 34550 34500 1218
582 20250227 121800 85193952700 34500 34450 34500 34450 1019
583 20250227 121700 85158810400 34450 34500 34500 34450 956
584 20250227 121600 85125874500 34450 34550 34550 34450 1085
585 20250227 121500 85088473000 34500 34450 34500 34400 592
586 20250227 121400 85068063950 34450 34500 34500 34450 1446
587 20250227 121300 85018246000 34450 34500 34500 34400 3237
588 20250227 121200 84906726800 34500 34550 34550 34450 2475
589 20250227 121100 84821330800 34500 34500 34500 34450 2670
590 20250227 121000 84729317550 34500 34650 34650 34450 11280
591 20250227 120900 84340101300 34600 34650 34650 34550 2907
592 20250227 120800 84239619950 34650 34750 34750 34600 3350
593 20250227 120700 84123463800 34750 34700 34750 34700 304
594 20250227 120600 84112906300 34700 34700 34750 34700 104
595 20250227 120500 84109295600 34750 34700 34750 34600 769
596 20250227 120400 84082644850 34700 34600 34700 34600 2101
597 20250227 120300 84009939350 34600 34650 34700 34600 2328
598 20250227 120200 83929312250 34650 34800 34850 34650 2134
599 20250227 120100 83855245400 34750 34750 34800 34700 389
600 20250227 120000 83841728850 34750 34750 34750 34700 915
601 20250227 115900 83809974300 34750 34850 34900 34750 1307
602 20250227 115800 83764500850 34850 34850 34900 34800 502
603 20250227 115700 83747013600 34850 34950 34950 34800 2783
604 20250227 115600 83649835350 35000 34950 35050 34900 6649
605 20250227 115500 83417324700 34950 34850 34950 34850 1175
606 20250227 115400 83376320350 34850 34850 34850 34800 1372
607 20250227 115300 83328542800 34800 34850 34850 34800 1620
608 20250227 115200 83272086800 34850 34850 34850 34800 987
609 20250227 115100 83237697250 34850 34800 34850 34800 745
610 20250227 115000 83211747700 34800 34850 34850 34800 538
611 20250227 114900 83193013700 34850 34850 34900 34850 1297
612 20250227 114800 83147812550 34800 34900 34900 34750 2524
613 20250227 114700 83059877700 34900 34950 34950 34850 3170
614 20250227 114600 82949221250 34950 34850 34950 34800 4062
615 20250227 114500 82807522250 34850 34650 34850 34650 1363
616 20250227 114400 82760105350 34650 34650 34700 34650 617
617 20250227 114300 82738720900 34650 34750 34750 34650 746
618 20250227 114200 82712827950 34750 34650 34750 34550 1626
619 20250227 114100 82656565250 34600 34600 34650 34550 517
620 20250227 114000 82638685650 34600 34500 34600 34500 2453
621 20250227 113900 82554005850 34500 34500 34600 34450 2190
622 20250227 113800 82478438650 34500 34600 34600 34500 5987
623 20250227 113700 82271767200 34600 34650 34650 34600 2958
624 20250227 113600 82169374500 34650 34650 34700 34650 501
625 20250227 113500 82152013900 34700 34650 34700 34600 891
626 20250227 113400 82121150250 34650 34600 34650 34550 2589
627 20250227 113300 82031611100 34600 34550 34650 34550 1128
628 20250227 113200 81992598700 34600 34600 34700 34500 4210
629 20250227 113100 81847137700 34600 34600 34700 34550 1326
630 20250227 113000 81801241450 34550 34550 34650 34550 2306
631 20250227 112900 81721486300 34550 34700 34700 34550 1008
632 20250227 112800 81686637450 34700 34550 34700 34550 1109
633 20250227 112700 81648293350 34550 34650 34650 34550 1589
634 20250227 112600 81593356950 34600 34600 34700 34600 1172
635 20250227 112500 81552763650 34600 34500 34650 34500 4915
636 20250227 112400 81383108200 34550 34550 34650 34500 6898
637 20250227 112300 81144773200 34550 34650 34700 34500 8127
638 20250227 112200 80863782950 34600 34650 34700 34550 6455
639 20250227 112100 80640327150 34650 34900 34900 34650 12484
640 20250227 112000 80206567100 34900 34900 35000 34850 2258
641 20250227 111900 80127733350 35000 35000 35000 34900 782
642 20250227 111800 80100415300 34950 34950 35000 34900 236
643 20250227 111700 80092169450 34950 34950 35000 34900 2543
644 20250227 111600 80003333350 34950 35100 35100 34900 1559
645 20250227 111500 79948829150 35050 34900 35100 34850 2716
646 20250227 111400 79853762650 34900 34900 34950 34850 946
647 20250227 111300 79820756800 34950 34850 35000 34800 2599
648 20250227 111200 79730192700 34850 34900 35000 34800 2886
649 20250227 111100 79629582300 34900 35000 35000 34800 5651
650 20250227 111000 79432410250 35000 35050 35100 34950 5425
651 20250227 110900 79242425250 35050 35050 35100 35050 1968
652 20250227 110800 79173406750 35050 35000 35100 34950 1064
653 20250227 110700 79136146500 35000 35200 35200 34950 4557
654 20250227 110600 78976538500 35200 34950 35250 34900 12314
655 20250227 110500 78544337000 34900 34900 35000 34900 2098
656 20250227 110400 78471032950 34850 34850 34950 34800 4439
657 20250227 110300 78316340100 34850 35050 35150 34850 4923
658 20250227 110200 78144199950 35000 35050 35100 34950 2078
659 20250227 110100 78071408050 35050 34850 35050 34850 3588
660 20250227 110000 77945966100 34850 34950 34950 34800 2156
661 20250227 105900 77870850700 34850 35000 35000 34800 6238
662 20250227 105800 77653343150 34950 35000 35050 34950 4155
663 20250227 105700 77507970350 35000 34850 35050 34850 5296
664 20250227 105600 77322956500 34850 34950 34950 34700 11060
665 20250227 105500 76938102500 34850 35000 35050 34750 14371
666 20250227 105400 76436631800 34950 35300 35350 34950 20667
667 20250227 105300 75711684500 35250 35450 35450 35250 11203
668 20250227 105200 75315970050 35450 35500 35650 35450 4186
669 20250227 105100 75167318800 35550 35300 35750 35300 18071
670 20250227 105000 74524506600 35300 35400 35550 35150 14552
671 20250227 104900 74011020150 35400 35300 35650 35250 24294
672 20250227 104800 73150807050 35350 35650 35750 35250 33567
673 20250227 104700 71960751200 35700 35750 36000 35450 34711
674 20250227 104600 70720859700 35700 35450 36100 35350 125553
675 20250227 104500 66217039250 35450 35400 35500 35250 11713
676 20250227 104400 65802486650 35400 35500 35500 35150 22463
677 20250227 104300 65008890100 35550 35350 35700 35300 47506
678 20250227 104200 63321908200 35350 35500 35600 35200 32789
679 20250227 104100 62163415600 35550 34800 35600 34800 86394
680 20250227 104000 59116929250 34800 34650 34800 34600 7471
681 20250227 103900 58857467950 34600 34600 34650 34550 2840
682 20250227 103800 58759212300 34600 34550 34650 34550 1665
683 20250227 103700 58701579850 34550 34650 34650 34500 3168
684 20250227 103600 58592072850 34650 34700 34700 34550 4525
685 20250227 103500 58435413900 34650 34700 34750 34550 5799
686 20250227 103400 58234422600 34700 34650 34750 34550 9904
687 20250227 103300 57890961350 34650 34550 34700 34500 4702
688 20250227 103200 57728314000 34550 34550 34650 34550 7677
689 20250227 103100 57462849500 34550 34500 34550 34450 3498
690 20250227 103000 57342149800 34500 34400 34500 34400 2495
691 20250227 102900 57256209500 34400 34300 34400 34250 1042
692 20250227 102800 57220435550 34300 34300 34300 34250 4159
693 20250227 102700 57077984800 34250 34250 34400 34250 548
694 20250227 102600 57059203000 34250 34250 34350 34250 1628
695 20250227 102500 57003329800 34250 34350 34350 34200 5461
696 20250227 102400 56816235650 34300 34350 34400 34300 1620
697 20250227 102300 56760587800 34400 34500 34500 34350 3525
698 20250227 102200 56639183350 34550 34400 34550 34400 3745
699 20250227 102100 56510087600 34450 34250 34500 34250 2909
700 20250227 102000 56410095350 34250 34300 34350 34150 2193
701 20250227 101900 56334958500 34300 34200 34350 34150 2967
702 20250227 101800 56233509250 34150 34250 34250 34150 3116
703 20250227 101700 56126959350 34250 34300 34300 34200 1021
704 20250227 101600 56091994350 34350 34200 34400 34150 2336
705 20250227 101500 56012068550 34150 34100 34200 34100 1871
706 20250227 101400 55948185800 34150 34200 34200 34050 5110
707 20250227 101300 55773796000 34300 34250 34300 34200 7377
708 20250227 101200 55521166400 34250 34200 34250 34200 6366
709 20250227 101100 55303259450 34200 34200 34250 34150 1787
710 20250227 101000 55242146550 34200 34100 34250 34100 3414
711 20250227 100900 55125531700 34100 34100 34150 34050 6034
712 20250227 100800 54919834800 34100 34150 34250 34100 7584
713 20250227 100700 54660898600 34150 34200 34350 34150 3926
714 20250227 100600 54526507800 34250 34150 34300 34100 7027
715 20250227 100500 54286467150 34150 34200 34250 34150 5898
716 20250227 100400 54084881450 34200 34250 34300 34200 5537
717 20250227 100300 53895339450 34250 34300 34350 34250 3639
718 20250227 100200 53770640450 34300 34300 34350 34300 751
719 20250227 100100 53744860700 34300 34250 34300 34250 3521
720 20250227 100000 53624186050 34250 34500 34500 34250 8722
721 20250227 095900 53324727200 34500 34400 34550 34350 2095
722 20250227 095800 53252508850 34400 34450 34450 34350 2498
723 20250227 095700 53166543850 34400 34500 34500 34350 4466
724 20250227 095600 53012873200 34400 34300 34450 34250 6150
725 20250227 095500 52801578350 34300 34200 34350 34200 3734
726 20250227 095400 52673612800 34200 34200 34350 34200 8189
727 20250227 095300 52393505650 34350 34200 34350 34150 11643
728 20250227 095200 51995478550 34200 34450 34450 34200 7773
729 20250227 095100 51729112750 34400 34300 34500 34250 4283
730 20250227 095000 51582118400 34300 34500 34550 34250 8849
731 20250227 094900 51277834450 34450 34400 34500 34400 1650
732 20250227 094800 51221001500 34450 34500 34550 34400 2658
733 20250227 094700 51129339050 34500 34600 34600 34450 8391
734 20250227 094600 50839674150 34550 34350 34600 34350 4907
735 20250227 094500 50670589900 34300 34350 34450 34150 24714
736 20250227 094400 49822953450 34400 34400 34450 34350 6293
737 20250227 094300 49606496600 34400 34500 34500 34400 9513
738 20250227 094200 49278842000 34500 34550 34650 34500 5776
739 20250227 094100 49079431850 34550 34800 34800 34500 15708
740 20250227 094000 48535631350 34800 34850 34900 34700 7122
741 20250227 093900 48287901700 34800 34800 34850 34600 8612
742 20250227 093800 47988647550 34850 34550 34900 34500 15314
743 20250227 093700 47457695200 34600 34500 34650 34400 10751
744 20250227 093600 47086505250 34500 34400 34600 34350 18590
745 20250227 093500 46446311150 34350 34500 34650 34300 35696
746 20250227 093400 45214813800 34500 34850 34950 34450 48302
747 20250227 093300 43541423050 34900 34800 35000 34800 9672
748 20250227 093200 43203827450 34800 35250 35300 34750 31667
749 20250227 093100 42096594050 35250 35100 35350 35100 5146
750 20250227 093000 41915284050 35150 35350 35350 35050 15044
751 20250227 092900 41386110050 35400 35500 35500 35300 9081
752 20250227 092800 41064716300 35400 35200 35500 35200 9569
753 20250227 092700 40726151150 35200 35450 35500 35050 25452
754 20250227 092600 39829318950 35450 35550 35550 35300 18194
755 20250227 092500 39185145800 35500 35950 36000 35450 31704
756 20250227 092400 38054782050 35950 35900 36000 35750 10041
757 20250227 092300 37694178800 35950 35700 36050 35700 21990
758 20250227 092200 36905320150 35650 35900 36050 35650 26674
759 20250227 092100 35948324250 35850 35800 36150 35600 46656
760 20250227 092000 34271608200 35700 35500 36000 35500 21993
761 20250227 091900 33484058750 35600 35650 35850 35300 34247
762 20250227 091800 32268466950 35650 35900 35950 35500 21752
763 20250227 091700 31492341800 35850 35750 36200 35700 62351
764 20250227 091600 29248649150 35800 35450 35900 35350 37931
765 20250227 091500 27894894300 35500 35350 35650 35200 13604
766 20250227 091400 27411406850 35300 35250 35500 35100 16881
767 20250227 091300 26815578250 35250 35450 35450 35050 25391
768 20250227 091200 25920987200 35450 35700 35850 35450 22135
769 20250227 091100 25132066900 35700 35850 36000 35450 40211
770 20250227 091000 23698451700 35850 34900 36150 34900 68341
771 20250227 090900 21259371200 35000 35150 35150 34700 21256
772 20250227 090800 20517907900 35150 34850 35150 34750 12636
773 20250227 090700 20075959550 34850 34800 34850 34700 16045
774 20250227 090600 19517933300 34750 35050 35050 34600 35649
775 20250227 090500 18278871750 34900 35400 35450 34850 50667
776 20250227 090400 16498002500 35350 35200 35500 35150 33355
777 20250227 090300 15319310350 35300 35150 35700 35050 34936
778 20250227 090200 14084148500 35250 35900 36100 35050 80151
779 20250227 090100 11229548850 35900 35900 36400 35700 127366
780 20250227 090000 6632259100 35900 35250 36200 35050 185537