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

583
003670/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184100,40506377500,147400,147400,147400,147400,9931
20250227,184000,40506377500,147400,147400,147400,147400,0
20250227,183900,40506377500,147400,147400,147400,147400,0
20250227,183800,40506377500,147400,147400,147400,147400,0
20250227,183700,40506377500,147400,147400,147400,147400,0
20250227,183600,40506377500,147400,147400,147400,147400,0
20250227,183500,40506377500,147400,147400,147400,147400,0
20250227,183400,40506377500,147400,147400,147400,147400,0
20250227,183300,40506377500,147400,147400,147400,147400,0
20250227,183200,40506377500,147400,147400,147400,147400,0
20250227,183100,40506377500,147400,147400,147400,147400,0
20250227,183000,40506377500,147400,147400,147400,147400,0
20250227,182900,40506377500,147400,147400,147400,147400,0
20250227,182800,40506377500,147400,147400,147400,147400,0
20250227,182700,40506377500,147400,147400,147400,147400,0
20250227,182600,40506377500,147400,147400,147400,147400,0
20250227,182500,40506377500,147400,147400,147400,147400,0
20250227,182400,40506377500,147400,147400,147400,147400,0
20250227,182300,40506377500,147400,147400,147400,147400,0
20250227,182200,40506377500,147400,147400,147400,147400,0
20250227,182100,40506377500,147400,147400,147400,147400,0
20250227,182000,40506377500,147400,147400,147400,147400,0
20250227,181900,40506377500,147400,147400,147400,147400,0
20250227,181800,40506377500,147400,147400,147400,147400,0
20250227,181700,40506377500,147400,147400,147400,147400,0
20250227,181600,40506377500,147400,147400,147400,147400,0
20250227,181500,40506377500,147400,147400,147400,147400,0
20250227,181400,40506377500,147400,147400,147400,147400,0
20250227,181300,40506377500,147400,147400,147400,147400,0
20250227,181200,40506377500,147400,147400,147400,147400,0
20250227,181100,40506377500,147400,147400,147400,147400,9931
20250227,181000,40506377500,147400,147400,147400,147400,0
20250227,180900,40506377500,147400,147400,147400,147400,0
20250227,180800,40506377500,147400,147400,147400,147400,0
20250227,180700,40506377500,147400,147400,147400,147400,0
20250227,180600,40506377500,147400,147400,147400,147400,0
20250227,180500,40506377500,147400,147400,147400,147400,0
20250227,180400,40506377500,147400,147400,147400,147400,0
20250227,180300,40506377500,147400,147400,147400,147400,0
20250227,180200,40506377500,147400,147400,147400,147400,0
20250227,180100,40506377500,147400,147400,147400,147400,0
20250227,180000,40506377500,147400,147400,147400,147400,0
20250227,175900,40506377500,147400,147400,147400,147400,0
20250227,175800,40506377500,147400,147400,147400,147400,0
20250227,175700,40506377500,147400,147400,147400,147400,0
20250227,175600,40506377500,147400,147400,147400,147400,0
20250227,175500,40506377500,147400,147400,147400,147400,0
20250227,175400,40506377500,147400,147400,147400,147400,0
20250227,175300,40506377500,147400,147400,147400,147400,0
20250227,175200,40506377500,147400,147400,147400,147400,0
20250227,175100,40506377500,147400,147400,147400,147400,0
20250227,175000,40506377500,147400,147400,147400,147400,0
20250227,174900,40506377500,147400,147400,147400,147400,0
20250227,174800,40506377500,147400,147400,147400,147400,0
20250227,174700,40506377500,147400,147400,147400,147400,0
20250227,174600,40506377500,147400,147400,147400,147400,0
20250227,174500,40506377500,147400,147400,147400,147400,0
20250227,174400,40506377500,147400,147400,147400,147400,0
20250227,174300,40506377500,147400,147400,147400,147400,0
20250227,174200,40506377500,147400,147400,147400,147400,0
20250227,174100,40506377500,147400,147400,147400,147400,9931
20250227,174000,40506377500,147400,147400,147400,147400,0
20250227,173900,40506377500,147400,147400,147400,147400,0
20250227,173800,40506377500,147400,147400,147400,147400,0
20250227,173700,40506377500,147400,147400,147400,147400,0
20250227,173600,40506377500,147400,147400,147400,147400,0
20250227,173500,40506377500,147400,147400,147400,147400,0
20250227,173400,40506377500,147400,147400,147400,147400,0
20250227,173300,40506377500,147400,147400,147400,147400,0
20250227,173200,40506377500,147400,147400,147400,147400,0
20250227,173100,40506377500,147400,147400,147400,147400,0
20250227,173000,40506377500,147400,147400,147400,147400,0
20250227,172900,40506377500,147400,147400,147400,147400,0
20250227,172800,40506377500,147400,147400,147400,147400,0
20250227,172700,40506377500,147400,147400,147400,147400,0
20250227,172600,40506377500,147400,147400,147400,147400,0
20250227,172500,40506377500,147400,147400,147400,147400,0
20250227,172400,40506377500,147400,147400,147400,147400,0
20250227,172300,40506377500,147400,147400,147400,147400,0
20250227,172200,40506377500,147400,147400,147400,147400,0
20250227,172100,40506377500,147400,147400,147400,147400,0
20250227,172000,40506377500,147400,147400,147400,147400,0
20250227,171900,40506377500,147400,147400,147400,147400,0
20250227,171800,40506377500,147400,147400,147400,147400,0
20250227,171700,40506377500,147400,147400,147400,147400,0
20250227,171600,40506377500,147400,147400,147400,147400,0
20250227,171500,40506377500,147400,147400,147400,147400,0
20250227,171400,40506377500,147400,147400,147400,147400,0
20250227,171300,40506377500,147400,147400,147400,147400,0
20250227,171200,40506377500,147400,147400,147400,147400,0
20250227,171100,40506377500,147400,147400,147400,147400,9931
20250227,171000,40506377500,147400,147400,147400,147400,0
20250227,170900,40506377500,147400,147400,147400,147400,0
20250227,170800,40506377500,147400,147400,147400,147400,0
20250227,170700,40506377500,147400,147400,147400,147400,0
20250227,170600,40506377500,147400,147400,147400,147400,0
20250227,170500,40506377500,147400,147400,147400,147400,0
20250227,170400,40506377500,147400,147400,147400,147400,0
20250227,170300,40506377500,147400,147400,147400,147400,0
20250227,170200,40506377500,147400,147400,147400,147400,0
20250227,170100,40506377500,147400,147400,147400,147400,0
20250227,170000,40506377500,147400,147400,147400,147400,0
20250227,165900,40506377500,147400,147400,147400,147400,0
20250227,165800,40506377500,147400,147400,147400,147400,0
20250227,165700,40506377500,147400,147400,147400,147400,0
20250227,165600,40506377500,147400,147400,147400,147400,0
20250227,165500,40506377500,147400,147400,147400,147400,0
20250227,165400,40506377500,147400,147400,147400,147400,0
20250227,165300,40506377500,147400,147400,147400,147400,0
20250227,165200,40506377500,147400,147400,147400,147400,0
20250227,165100,40506377500,147400,147400,147400,147400,0
20250227,165000,40506377500,147400,147400,147400,147400,0
20250227,164900,40506377500,147400,147400,147400,147400,0
20250227,164800,40506377500,147400,147400,147400,147400,0
20250227,164700,40506377500,147400,147400,147400,147400,0
20250227,164600,40506377500,147400,147400,147400,147400,0
20250227,164500,40506377500,147400,147400,147400,147400,0
20250227,164400,40506377500,147400,147400,147400,147400,0
20250227,164300,40506377500,147400,147400,147400,147400,0
20250227,164200,40506377500,147400,147400,147400,147400,0
20250227,164100,40506377500,147400,147400,147400,147400,9931
20250227,164000,40506377500,147400,147400,147400,147400,0
20250227,163900,40506377500,147400,147400,147400,147400,0
20250227,163800,40506377500,147400,147400,147400,147400,0
20250227,163700,40506377500,147400,147400,147400,147400,0
20250227,163600,40506377500,147400,147400,147400,147400,0
20250227,163500,40506377500,147400,147400,147400,147400,0
20250227,163400,40506377500,147400,147400,147400,147400,0
20250227,163300,40506377500,147400,147400,147400,147400,0
20250227,163200,40506377500,147400,147400,147400,147400,0
20250227,163100,40506377500,147400,147400,147400,147400,0
20250227,163000,40506377500,147400,147400,147400,147400,0
20250227,162900,40506377500,147400,147400,147400,147400,0
20250227,162800,40506377500,147400,147400,147400,147400,0
20250227,162700,40506377500,147400,147400,147400,147400,0
20250227,162600,40506377500,147400,147400,147400,147400,0
20250227,162500,40506377500,147400,147400,147400,147400,0
20250227,162400,40506377500,147400,147400,147400,147400,0
20250227,162300,40506377500,147400,147400,147400,147400,0
20250227,162200,40506377500,147400,147400,147400,147400,0
20250227,162100,40506377500,147400,147400,147400,147400,0
20250227,162000,40506377500,147400,147400,147400,147400,0
20250227,161900,40506377500,147400,147400,147400,147400,0
20250227,161800,40506377500,147400,147400,147400,147400,0
20250227,161700,40506377500,147400,147400,147400,147400,0
20250227,161600,40506377500,147400,147400,147400,147400,0
20250227,161500,40506377500,147400,147400,147400,147400,0
20250227,161400,40506377500,147400,147400,147400,147400,0
20250227,161300,40506377500,147400,147400,147400,147400,0
20250227,161200,40506377500,147400,147400,147400,147400,0
20250227,161100,40506377500,147400,147400,147400,147400,9931
20250227,161000,40506377500,147400,147400,147400,147400,0
20250227,160900,40506377500,147400,147400,147400,147400,0
20250227,160800,40506377500,147400,147400,147400,147400,0
20250227,160700,40506377500,147400,147400,147400,147400,0
20250227,160600,40506377500,147400,147400,147400,147400,0
20250227,160500,40506377500,147400,147400,147400,147400,0
20250227,160400,40506377500,147400,147400,147400,147400,0
20250227,160300,40506377500,147400,147400,147400,147400,0
20250227,160200,40506377500,147400,147400,147400,147400,0
20250227,160100,40506377500,147400,147400,147400,147400,0
20250227,160000,40506377500,147400,147400,147400,147400,0
20250227,155900,40506377500,147400,147400,147400,147400,0
20250227,155800,40506377500,147400,147400,147400,147400,0
20250227,155700,40506377500,147400,147400,147400,147400,0
20250227,155600,40506377500,147400,147400,147400,147400,0
20250227,155500,40506377500,147400,147400,147400,147400,0
20250227,155400,40506377500,147400,147400,147400,147400,0
20250227,155300,40506377500,147400,147400,147400,147400,0
20250227,155200,40506377500,147400,147400,147400,147400,0
20250227,155100,40506377500,147400,147400,147400,147400,0
20250227,155000,40506377500,147400,147400,147400,147400,0
20250227,154900,40506377500,147400,147400,147400,147400,0
20250227,154800,40506377500,147400,147400,147400,147400,0
20250227,154700,40506377500,147400,147400,147400,147400,0
20250227,154600,40506377500,147400,147400,147400,147400,0
20250227,154500,40506377500,147400,147400,147400,147400,0
20250227,154400,40506377500,147400,147400,147400,147400,0
20250227,154300,40506377500,147400,147400,147400,147400,0
20250227,154200,40506377500,147400,147400,147400,147400,0
20250227,154100,40506377500,147400,147400,147400,147400,9931
20250227,154000,40506377500,147400,147400,147400,147400,0
20250227,153900,40506377500,147400,147400,147400,147400,0
20250227,153800,40506377500,147400,147400,147400,147400,0
20250227,153700,40506377500,147400,147400,147400,147400,0
20250227,153600,40506377500,147400,147400,147400,147400,0
20250227,153500,40506377500,147400,147400,147400,147400,0
20250227,153400,40506377500,147400,147400,147400,147400,0
20250227,153300,40506377500,147400,147400,147400,147400,0
20250227,153200,40506377500,147400,147400,147400,147400,0
20250227,153100,40506377500,147400,147400,147400,147400,0
20250227,153000,40506377500,147400,147400,147400,147400,9931
20250227,152900,39042548100,147100,147100,147100,147100,0
20250227,152800,39042548100,147100,147100,147100,147100,0
20250227,152700,39042548100,147100,147100,147100,147100,0
20250227,152600,39042548100,147100,147100,147100,147100,0
20250227,152500,39042548100,147100,147100,147100,147100,0
20250227,152400,39042548100,147100,147100,147100,147100,0
20250227,152300,39042548100,147100,147100,147100,147100,0
20250227,152200,39042548100,147100,147100,147100,147100,0
20250227,152100,39042548100,147100,147100,147100,147100,0
20250227,152000,39042548100,147100,147100,147100,147100,0
20250227,151900,39042548100,147100,147100,147100,147000,554
20250227,151800,38961075000,147100,147100,147200,147000,805
20250227,151700,38842665100,147100,147200,147300,147100,339
20250227,151600,38792769900,147100,147100,147200,147100,419
20250227,151500,38731128000,147100,147100,147100,147000,653
20250227,151400,38635076400,147100,147000,147100,147000,1579
20250227,151300,38402906000,147100,147100,147100,147000,332
20250227,151200,38354091000,147100,147100,147200,147000,800
20250227,151100,38236413600,147100,147300,147300,147100,706
20250227,151000,38132532800,147200,147300,147400,147200,923
20250227,150900,37996608600,147300,147300,147400,147300,686
20250227,150800,37895513200,147300,147300,147400,147300,407
20250227,150700,37835558500,147300,147300,147400,147200,970
20250227,150600,37692699400,147200,147300,147300,147200,264
20250227,150500,37653824000,147300,147200,147300,147200,285
20250227,150400,37611870900,147200,147100,147200,147100,674
20250227,150300,37512671300,147100,147100,147200,147100,299
20250227,150200,37468679200,147200,147000,147200,146900,873
20250227,150100,37340233900,147000,147000,147000,146900,376
20250227,150000,37284962100,146900,146900,147000,146800,261
20250227,145900,37246609900,146900,146800,146900,146800,200
20250227,145800,37217247700,146900,146900,147000,146900,291
20250227,145700,37174497300,147000,147000,147000,146900,369
20250227,145600,37120255900,147000,147100,147100,147000,180
20250227,145500,37093793500,147000,147100,147100,147000,187
20250227,145400,37066293100,147000,147100,147200,147000,309
20250227,145300,37020839000,147100,147200,147200,147100,228
20250227,145200,36987297300,147100,147100,147200,147000,444
20250227,145100,36921987700,147000,147100,147100,147000,258
20250227,145000,36884046700,147200,146900,147200,146800,928
20250227,144900,36747613300,146800,146800,146900,146800,225
20250227,144800,36714582700,146800,146800,146900,146800,136
20250227,144700,36694613300,146800,146900,146900,146800,201
20250227,144600,36665090100,146800,146900,146900,146800,566
20250227,144500,36581999200,146900,146800,146900,146700,416
20250227,144400,36520923300,146800,146900,146900,146800,211
20250227,144300,36489935400,146900,146800,146900,146800,686
20250227,144200,36389228600,146800,146800,146900,146500,859
20250227,144100,36263143800,146800,146300,146800,146300,2105
20250227,144000,35954799900,146300,146300,146300,146200,219
20250227,143900,35922763200,146300,146400,146400,146300,1144
20250227,143800,35755395000,146300,146300,146400,146300,355
20250227,143700,35703456900,146400,146300,146400,146300,596
20250227,143600,35616220400,146400,146400,146400,146300,154
20250227,143500,35593685900,146300,146300,146400,146300,663
20250227,143400,35496687900,146300,146400,146400,146300,144
20250227,143300,35475617800,146300,146400,146500,146300,929
20250227,143200,35339651700,146400,146500,146600,146400,324
20250227,143100,35292203900,146600,146500,146600,146500,306
20250227,143000,35247372300,146500,146500,146600,146400,301
20250227,142900,35203275500,146400,146500,146500,146400,614
20250227,142800,35113383900,146500,146400,146500,146400,544
20250227,142700,35033695800,146500,146600,146700,146500,1370
20250227,142600,34832962200,146600,146700,146700,146600,797
20250227,142500,34716105100,146600,146700,146700,146600,330
20250227,142400,34667710900,146700,146700,146800,146600,468
20250227,142300,34599061300,146800,146800,146800,146700,118
20250227,142200,34581744900,146800,146700,146800,146700,126
20250227,142100,34563256800,146800,146800,146800,146700,317
20250227,142000,34516751000,146700,146800,146900,146700,152
20250227,141900,34494435000,146800,146900,146900,146800,116
20250227,141800,34477404100,146800,146900,146900,146800,104
20250227,141700,34462133900,146800,147000,147000,146800,108
20250227,141600,34446275900,146800,146800,147000,146800,286
20250227,141500,34404267700,146800,146800,146900,146700,446
20250227,141400,34338793100,146800,146800,146800,146700,198
20250227,141300,34309741500,146700,146900,146900,146700,267
20250227,141200,34270557700,146900,146800,146900,146700,114
20250227,141100,34253820800,146800,146800,146900,146800,377
20250227,141000,34198476200,146900,146900,146900,146800,114
20250227,140900,34181739800,146900,146800,146900,146800,89
20250227,140800,34168672500,146800,146900,146900,146800,111
20250227,140700,34152375200,146900,146900,146900,146800,77
20250227,140600,34141066700,146900,146900,147000,146900,310
20250227,140500,34095525100,147000,147000,147000,146900,193
20250227,140400,34067157300,147000,146900,147000,146900,77
20250227,140300,34055845500,147000,147000,147000,146900,67
20250227,140200,34045998100,147000,146900,147000,146900,509
20250227,140100,33971186200,147000,147000,147000,146900,302
20250227,140000,33926795000,146900,147000,147000,146900,173
20250227,135900,33901374100,146900,146900,147000,146900,149
20250227,135800,33879484100,147000,146900,147000,146900,57
20250227,135700,33871109900,146900,146900,147000,146900,81
20250227,135600,33859209900,146800,146900,146900,146800,85
20250227,135500,33846726100,146800,146800,146900,146800,155
20250227,135400,33823968800,146900,146800,146900,146800,61
20250227,135300,33815012000,146700,146700,146700,146600,141
20250227,135200,33794330200,146700,146900,146900,146600,236
20250227,135100,33759682500,146700,146700,146800,146600,296
20250227,135000,33716261000,146700,146600,146900,146600,509
20250227,134900,33641609000,146500,146600,146600,146500,84
20250227,134800,33629297500,146600,146600,146600,146500,130
20250227,134700,33610248100,146600,146500,146600,146500,149
20250227,134600,33588409400,146600,146500,146600,146500,103
20250227,134500,33573317900,146500,146600,146600,146500,69
20250227,134400,33563205800,146500,146600,146700,146500,161
20250227,134300,33539607000,146500,146600,146600,146500,162
20250227,134200,33515861000,146600,146700,146800,146600,178
20250227,134100,33489748400,146700,146800,146800,146600,74
20250227,134000,33478890700,146800,146500,146800,146500,163
20250227,133900,33454994200,146700,146700,146700,146600,716
20250227,133800,33350022400,146700,146700,146800,146600,263
20250227,133700,33311435900,146700,146500,146800,146500,336
20250227,133600,33262158200,146600,146600,146800,146500,174
20250227,133500,33236643600,146800,146600,146800,146500,822
20250227,133400,33116002400,146600,146400,146600,146400,261
20250227,133300,33077764800,146400,146500,146500,146400,176
20250227,133200,33051997800,146500,146500,146500,146400,371
20250227,133100,32997674900,146500,146500,146500,146400,78
20250227,133000,32986252000,146500,146400,146500,146300,260
20250227,132900,32948187900,146400,146400,146400,146300,295
20250227,132800,32905005600,146400,146400,146500,146300,464
20250227,132700,32837088600,146500,146500,146600,146400,1194
20250227,132600,32662195800,146600,146700,146800,146600,1179
20250227,132500,32489286000,146700,146800,146800,146700,173
20250227,132400,32463893100,146800,146800,146800,146700,227
20250227,132300,32430579100,146800,146800,146800,146700,125
20250227,132200,32412233000,146800,146800,146800,146700,276
20250227,132100,32371720300,146800,146900,146900,146800,537
20250227,132000,32292886200,146900,146900,147000,146800,609
20250227,131900,32203424100,146900,147000,147000,146900,423
20250227,131800,32141252900,147000,147100,147100,147000,234
20250227,131700,32106841100,147100,147100,147100,147000,335
20250227,131600,32057592000,147100,147200,147400,147100,687
20250227,131500,31956473700,147200,147300,147300,147100,175
20250227,131400,31930714800,147200,147100,147500,147000,547
20250227,131300,31850266000,147500,147400,147500,147100,368
20250227,131200,31796083000,147300,147300,147500,147200,563
20250227,131100,31713137200,147300,147300,147300,147200,62
20250227,131000,31704008200,147200,147300,147300,147200,112
20250227,130900,31687520100,147200,147300,147300,147200,61
20250227,130800,31678540700,147300,147300,147300,147200,89
20250227,130700,31665438100,147300,147100,147300,147100,80
20250227,130600,31653666300,147100,147000,147100,147000,259
20250227,130500,31615568600,147000,147000,147000,146900,290
20250227,130400,31572950100,147000,147100,147100,146900,86
20250227,130300,31560308600,147000,147100,147100,147000,919
20250227,130200,31425213600,147100,147000,147100,147000,171
20250227,130100,31400066400,147100,147200,147200,147100,161
20250227,130000,31376382700,147200,147100,147200,147100,280
20250227,125900,31335192400,147100,147100,147100,147000,67
20250227,125800,31325340300,147000,147100,147100,147000,54
20250227,125700,31317398000,147100,147000,147100,147000,332
20250227,125600,31268586100,147000,147200,147200,147000,415
20250227,125500,31207544700,147200,147300,147300,147100,182
20250227,125400,31180756000,147300,147400,147400,147200,156
20250227,125300,31157778000,147400,147500,147500,147300,214
20250227,125200,31126224800,147500,147500,147700,147400,424
20250227,125100,31063651800,147500,147500,147500,147400,164
20250227,125000,31039463900,147500,147600,147600,147400,174
20250227,124900,31013799300,147600,147300,147600,147200,510
20250227,124800,30938615700,147200,147300,147300,147200,144
20250227,124700,30917412500,147300,147300,147400,147300,110
20250227,124600,30901202800,147400,147500,147500,147200,806
20250227,124500,30782425600,147500,147500,147500,147400,91
20250227,124400,30769003200,147500,147500,147600,147500,173
20250227,124300,30743485600,147500,147600,147600,147500,113
20250227,124200,30726812900,147600,147500,147600,147500,158
20250227,124100,30703497800,147500,147400,147500,147400,215
20250227,124000,30671789900,147500,147400,147500,147300,381
20250227,123900,30615651700,147300,147400,147400,147300,53
20250227,123800,30607841300,147400,147400,147400,147300,40
20250227,123700,30601948300,147400,147200,147500,147200,451
20250227,123600,30535483500,147200,147100,147300,147000,355
20250227,123500,30483244900,147100,147000,147100,147000,115
20250227,123400,30466330000,147100,147000,147100,147000,70
20250227,123300,30456039700,147000,147000,147100,147000,40
20250227,123200,30450158300,147100,147100,147200,147000,105
20250227,123100,30434710800,147100,147200,147200,147000,278
20250227,123000,30393826000,147100,147200,147200,147100,132
20250227,122900,30374406300,147200,147200,147200,147100,33
20250227,122800,30369550500,147100,147300,147300,147000,62
20250227,122700,30360426600,147300,147100,147300,147000,12
20250227,122600,30358661800,147300,147000,147300,147000,504
20250227,122500,30284535900,147000,146900,147000,146900,281
20250227,122400,30243256800,147000,146800,147000,146800,69
20250227,122300,30233118500,146900,146900,147000,146800,82
20250227,122200,30221072700,147000,146900,147000,146900,91
20250227,122100,30207704200,146900,147000,147000,146900,73
20250227,122000,30196979700,147000,147000,147000,146900,184
20250227,121900,30169948100,147000,147000,147000,146900,330
20250227,121800,30121447500,147100,147100,147100,147100,13
20250227,121700,30119535200,147100,147100,147100,147000,59
20250227,121600,30110856400,147000,147100,147100,147000,53
20250227,121500,30103062900,147100,147000,147100,147000,64
20250227,121400,30093654300,147000,147100,147100,147000,191
20250227,121300,30065574700,147100,147100,147100,147000,265
20250227,121200,30026619100,147000,147100,147100,147000,142
20250227,121100,30005741400,147100,146800,147100,146800,989
20250227,121000,29860372900,146900,146900,146900,146800,87
20250227,120900,29847593900,146900,147000,147000,146900,164
20250227,120800,29823502100,147000,147000,147100,146900,169
20250227,120700,29798667500,147100,147100,147100,147000,407
20250227,120600,29738828800,147000,147000,147100,147000,12
20250227,120500,29737064100,147000,147100,147100,147000,349
20250227,120400,29685751700,147100,147100,147100,147000,110
20250227,120300,29669570800,147100,147100,147100,147000,738
20250227,120200,29561043100,147200,147200,147200,147200,75
20250227,120100,29550003100,147200,147200,147300,147100,67
20250227,120000,29540141800,147200,147200,147300,147100,256
20250227,115900,29502459000,147200,147200,147200,147100,125
20250227,115800,29484059500,147200,147200,147200,147100,143
20250227,115700,29463019100,147100,147100,147200,147100,74
20250227,115600,29452132200,147100,147100,147100,147000,384
20250227,115500,29395650400,147100,147200,147200,147100,45
20250227,115400,29389030300,147200,147200,147200,147200,102
20250227,115300,29374015900,147200,147200,147200,147100,18
20250227,115200,29371367400,147100,147100,147200,147100,186
20250227,115100,29344004200,147100,147100,147300,147100,243
20250227,115000,29308235100,147100,147300,147300,147100,516
20250227,114900,29232280700,147200,147300,147300,147200,74
20250227,114800,29221385200,147300,147300,147300,147200,81
20250227,114700,29209455200,147300,147300,147300,147200,110
20250227,114600,29193254200,147400,147400,147400,147300,246
20250227,114500,29156996400,147300,147600,147700,147200,661
20250227,114400,29059496000,147600,147500,147600,147500,305
20250227,114300,29014490800,147600,147300,147600,147300,712
20250227,114200,28909469000,147300,147200,147300,147100,131
20250227,114100,28890180900,147200,147300,147300,147100,198
20250227,114000,28861018800,147300,147400,147400,147000,549
20250227,113900,28780242400,147400,147300,147400,147200,248
20250227,113800,28743715800,147300,147300,147400,147300,369
20250227,113700,28689362000,147300,147300,147500,147300,468
20250227,113600,28620383400,147400,147300,147500,147300,536
20250227,113500,28541403100,147300,147300,147300,147100,286
20250227,113400,28499295000,147200,147300,147300,147200,470
20250227,113300,28430110700,147200,147100,147200,147100,275
20250227,113200,28389642000,147100,147100,147100,147000,126
20250227,113100,28371107500,147000,147200,147200,147000,179
20250227,113000,28344776200,147200,147200,147300,147100,179
20250227,112900,28318434400,147200,147100,147200,147100,359
20250227,112800,28265599900,147000,146900,147100,146700,465
20250227,112700,28197289800,146900,147000,147200,146700,275
20250227,112600,28156891000,147200,146700,147200,146700,349
20250227,112500,28105573700,146700,146400,146700,146300,405
20250227,112400,28046241200,146500,146300,146600,146300,339
20250227,112300,27996611200,146400,146400,146400,146300,77
20250227,112200,27985342300,146300,146300,146400,146200,188
20250227,112100,27957842200,146300,146400,146400,146200,298
20250227,112000,27914245500,146400,146300,146400,146200,224
20250227,111900,27881458800,146200,146200,146300,146100,179
20250227,111800,27855292100,146200,146100,146200,146100,213
20250227,111700,27824160700,146200,146300,146300,146200,355
20250227,111600,27772251000,146300,146600,146600,146200,125
20250227,111500,27753961100,146600,146200,146600,146100,184
20250227,111400,27727064400,146100,146100,146200,146100,269
20250227,111300,27687760000,146100,146400,146500,146000,2135
20250227,111200,27375641400,146500,146500,146700,146200,821
20250227,111100,27255471200,146400,146300,146700,146200,274
20250227,111000,27215361200,146300,146300,146400,146200,151
20250227,110900,27193274800,146300,146100,146300,146000,2671
20250227,110800,26803204000,146200,146300,146300,146200,491
20250227,110700,26731409500,146200,146200,146300,146100,592
20250227,110600,26644840200,146200,146100,146300,146000,789
20250227,110500,26529551100,146100,146200,146300,146000,3159
20250227,110400,26067905500,146300,146200,146400,146200,483
20250227,110300,25997251300,146200,146400,146400,146200,924
20250227,110200,25862039600,146400,146300,146400,146300,457
20250227,110100,25795167400,146300,146700,146700,146300,4449
20250227,110000,25143530400,146700,146700,146700,146600,318
20250227,105900,25096895800,146600,146800,146800,146600,562
20250227,105800,25014480600,146700,146600,146700,146600,1207
20250227,105700,24837497800,146700,146800,146800,146600,2408
20250227,105600,24484293000,146800,146800,146900,146700,1979
20250227,105500,24193798700,146800,147000,147000,146800,1077
20250227,105400,24035594100,146900,147200,147200,146900,3575
20250227,105300,23510122300,147200,147100,147200,147000,553
20250227,105200,23428787200,147100,147100,147200,147000,474
20250227,105100,23359044500,147100,147100,147200,147000,503
20250227,105000,23285057500,147100,147100,147100,147000,377
20250227,104900,23229611200,147100,147200,147200,147000,1900
20250227,104800,22950217800,147100,147400,147400,147100,2549
20250227,104700,22574921600,147400,147400,147400,147300,302
20250227,104600,22530411100,147400,147400,147400,147300,1649
20250227,104500,22287403900,147400,147600,147600,147400,1201
20250227,104400,22110241300,147600,147700,147800,147500,787
20250227,104300,21994066400,147600,147800,147800,147600,576
20250227,104200,21909001800,147700,147900,147900,147700,75
20250227,104100,21897919200,147900,147700,148000,147700,241
20250227,104000,21862283300,147700,147700,147900,147700,178
20250227,103900,21835971000,147700,147600,148000,147600,384
20250227,103800,21779225700,147700,147700,147800,147600,288
20250227,103700,21736690800,147700,147800,147800,147600,331
20250227,103600,21687798400,147800,148200,148200,147700,344
20250227,103500,21636907600,148000,147900,148300,147900,450
20250227,103400,21570290000,147900,147800,148200,147700,269
20250227,103300,21530494000,147800,147600,147800,147500,283
20250227,103200,21488712900,147600,147500,147700,147500,212
20250227,103100,21457421200,147600,147500,147600,147400,119
20250227,103000,21439870500,147500,147300,147500,147300,265
20250227,102900,21400815800,147400,147500,147600,147300,1011
20250227,102800,21251755400,147600,147600,147700,147500,363
20250227,102700,21198186800,147600,147400,147600,147300,492
20250227,102600,21125662000,147500,147400,147500,147200,452
20250227,102500,21059062200,147300,147200,147300,147200,408
20250227,102400,20998970900,147300,147600,147600,147200,731
20250227,102300,20891269400,147600,147600,147600,147300,3089
20250227,102200,20435856400,147600,147600,147700,147600,1416
20250227,102100,20226810300,147600,148100,148200,147600,2219
20250227,102000,19898634500,148100,148300,148900,148100,446
20250227,101900,19832493000,148300,148100,148900,147900,1608
20250227,101800,19594165200,148200,148600,148600,148200,934
20250227,101700,19455564000,148500,148600,149000,148500,840
20250227,101600,19330686100,148600,148600,148900,148500,223
20250227,101500,19297545900,148400,148300,148900,148200,202
20250227,101400,19267569100,148100,148600,148600,148000,2112
20250227,101300,18954398300,148600,148700,148900,148500,538
20250227,101200,18874412900,148700,148600,148700,148300,2665
20250227,101100,18478657500,148600,148600,148600,148500,464
20250227,101000,18409712300,148700,149300,149300,148600,865
20250227,100900,18280840700,149400,149200,149400,149100,722
20250227,100800,18173081800,149100,149100,149200,148900,692
20250227,100700,18069951000,149100,148700,149300,148700,1205
20250227,100600,17890455400,148900,149100,149100,148700,537
20250227,100500,17810494700,149000,149400,149500,148800,1105
20250227,100400,17645756600,149400,149400,149400,149000,1553
20250227,100300,17414194300,149400,149500,149500,149300,273
20250227,100200,17373402400,149400,149600,149600,149200,552
20250227,100100,17290929100,149600,149400,149600,149200,566
20250227,100000,17206381400,149300,149700,149800,149100,1648
20250227,095900,16960096100,149800,150100,150100,149800,741
20250227,095800,16848967600,150100,150000,150300,149900,540
20250227,095700,16767899500,150000,150700,150700,150000,697
20250227,095600,16663136000,150700,150900,151000,150500,2088
20250227,095500,16348322300,150900,150400,151000,150400,2541
20250227,095400,15965402900,150300,149900,150400,149800,2778
20250227,095300,15548656300,149900,149800,150000,149800,737
20250227,095200,15438202200,149800,149500,150000,149500,1755
20250227,095100,15175355400,149600,149100,149600,149000,1005
20250227,095000,15025219700,149200,149000,149200,148700,573
20250227,094900,14939877900,149000,149100,149200,148800,1204
20250227,094800,14760522900,149100,149700,149800,149100,1165
20250227,094700,14586432100,149600,149500,149800,149400,1293
20250227,094600,14392954900,149500,149500,150000,149300,1702
20250227,094500,14138066700,149600,148900,149600,148900,2009
20250227,094400,13838135800,148900,148200,149000,148200,2181
20250227,094300,13513759300,148200,147900,148200,147900,585
20250227,094200,13427136200,148000,147900,148000,147700,955
20250227,094100,13285949600,147800,147500,147900,147500,514
20250227,094000,13210020400,147400,147100,147400,147000,385
20250227,093900,13153363100,147000,147100,147100,147000,165
20250227,093800,13129099100,147000,146900,147500,146800,904
20250227,093700,12996158500,146900,147200,147200,146800,1439
20250227,093600,12784632100,147100,147200,147300,147000,1086
20250227,093500,12624848400,147200,147700,147700,147200,1188
20250227,093400,12449706400,147700,147700,147900,147700,790
20250227,093300,12332993100,147700,147600,147900,147600,613
20250227,093200,12242398200,147500,147300,148100,147300,1442
20250227,093100,12029653600,147400,147400,147400,147300,231
20250227,093000,11995604400,147500,147000,147500,146600,3644
20250227,092900,11460297300,147000,147500,147500,147000,3732
20250227,092800,10911308800,147500,147500,147500,147300,851
20250227,092700,10785864000,147500,147600,147600,147400,1334
20250227,092600,10589112500,147600,147600,147600,147500,410
20250227,092500,10528624600,147600,148400,148400,147500,2686
20250227,092400,10131472100,148500,148300,148600,148300,870
20250227,092300,10002343800,148200,148300,148300,147900,1156
20250227,092200,9831121900,148300,148100,148300,147900,896
20250227,092100,9698441800,148100,147800,148100,147700,285
20250227,092000,9656297000,147800,147600,147900,147400,664
20250227,091900,9558261400,147600,147700,147800,147400,888
20250227,091800,9427247500,147600,147700,147700,147400,2829
20250227,091700,9009787600,147700,148500,148500,147600,4024
20250227,091600,8414181900,148500,148900,149000,148400,2485
20250227,091500,8044743500,148800,148700,149000,148400,1011
20250227,091400,7894387800,148800,148200,148900,148200,2850
20250227,091300,7471223300,148200,148600,148600,148100,1420
20250227,091200,7260535600,148700,148600,148800,148400,1419
20250227,091100,7049626300,148600,147600,148800,147400,1462
20250227,091000,6833139900,147600,147200,147700,146800,4071
20250227,090900,6234198100,147100,147600,147700,146800,5269
20250227,090800,5458395500,147600,148600,148600,147600,4990
20250227,090700,4719352300,148600,149200,149400,148600,5351
20250227,090600,3922188300,149200,149900,150000,149100,5514
20250227,090500,3097504600,150000,150300,150600,149900,2258
20250227,090400,2758427900,150200,150400,150900,150200,1923
20250227,090300,2468929600,150700,150300,150700,149800,2061
20250227,090200,2159471100,150400,149800,150500,149600,2939
20250227,090100,1719226000,149800,150400,150400,149700,3090
20250227,090000,1256078800,151000,151000,151000,149700,8105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184100 40506377500 147400 147400 147400 147400 9931
3 20250227 184000 40506377500 147400 147400 147400 147400 0
4 20250227 183900 40506377500 147400 147400 147400 147400 0
5 20250227 183800 40506377500 147400 147400 147400 147400 0
6 20250227 183700 40506377500 147400 147400 147400 147400 0
7 20250227 183600 40506377500 147400 147400 147400 147400 0
8 20250227 183500 40506377500 147400 147400 147400 147400 0
9 20250227 183400 40506377500 147400 147400 147400 147400 0
10 20250227 183300 40506377500 147400 147400 147400 147400 0
11 20250227 183200 40506377500 147400 147400 147400 147400 0
12 20250227 183100 40506377500 147400 147400 147400 147400 0
13 20250227 183000 40506377500 147400 147400 147400 147400 0
14 20250227 182900 40506377500 147400 147400 147400 147400 0
15 20250227 182800 40506377500 147400 147400 147400 147400 0
16 20250227 182700 40506377500 147400 147400 147400 147400 0
17 20250227 182600 40506377500 147400 147400 147400 147400 0
18 20250227 182500 40506377500 147400 147400 147400 147400 0
19 20250227 182400 40506377500 147400 147400 147400 147400 0
20 20250227 182300 40506377500 147400 147400 147400 147400 0
21 20250227 182200 40506377500 147400 147400 147400 147400 0
22 20250227 182100 40506377500 147400 147400 147400 147400 0
23 20250227 182000 40506377500 147400 147400 147400 147400 0
24 20250227 181900 40506377500 147400 147400 147400 147400 0
25 20250227 181800 40506377500 147400 147400 147400 147400 0
26 20250227 181700 40506377500 147400 147400 147400 147400 0
27 20250227 181600 40506377500 147400 147400 147400 147400 0
28 20250227 181500 40506377500 147400 147400 147400 147400 0
29 20250227 181400 40506377500 147400 147400 147400 147400 0
30 20250227 181300 40506377500 147400 147400 147400 147400 0
31 20250227 181200 40506377500 147400 147400 147400 147400 0
32 20250227 181100 40506377500 147400 147400 147400 147400 9931
33 20250227 181000 40506377500 147400 147400 147400 147400 0
34 20250227 180900 40506377500 147400 147400 147400 147400 0
35 20250227 180800 40506377500 147400 147400 147400 147400 0
36 20250227 180700 40506377500 147400 147400 147400 147400 0
37 20250227 180600 40506377500 147400 147400 147400 147400 0
38 20250227 180500 40506377500 147400 147400 147400 147400 0
39 20250227 180400 40506377500 147400 147400 147400 147400 0
40 20250227 180300 40506377500 147400 147400 147400 147400 0
41 20250227 180200 40506377500 147400 147400 147400 147400 0
42 20250227 180100 40506377500 147400 147400 147400 147400 0
43 20250227 180000 40506377500 147400 147400 147400 147400 0
44 20250227 175900 40506377500 147400 147400 147400 147400 0
45 20250227 175800 40506377500 147400 147400 147400 147400 0
46 20250227 175700 40506377500 147400 147400 147400 147400 0
47 20250227 175600 40506377500 147400 147400 147400 147400 0
48 20250227 175500 40506377500 147400 147400 147400 147400 0
49 20250227 175400 40506377500 147400 147400 147400 147400 0
50 20250227 175300 40506377500 147400 147400 147400 147400 0
51 20250227 175200 40506377500 147400 147400 147400 147400 0
52 20250227 175100 40506377500 147400 147400 147400 147400 0
53 20250227 175000 40506377500 147400 147400 147400 147400 0
54 20250227 174900 40506377500 147400 147400 147400 147400 0
55 20250227 174800 40506377500 147400 147400 147400 147400 0
56 20250227 174700 40506377500 147400 147400 147400 147400 0
57 20250227 174600 40506377500 147400 147400 147400 147400 0
58 20250227 174500 40506377500 147400 147400 147400 147400 0
59 20250227 174400 40506377500 147400 147400 147400 147400 0
60 20250227 174300 40506377500 147400 147400 147400 147400 0
61 20250227 174200 40506377500 147400 147400 147400 147400 0
62 20250227 174100 40506377500 147400 147400 147400 147400 9931
63 20250227 174000 40506377500 147400 147400 147400 147400 0
64 20250227 173900 40506377500 147400 147400 147400 147400 0
65 20250227 173800 40506377500 147400 147400 147400 147400 0
66 20250227 173700 40506377500 147400 147400 147400 147400 0
67 20250227 173600 40506377500 147400 147400 147400 147400 0
68 20250227 173500 40506377500 147400 147400 147400 147400 0
69 20250227 173400 40506377500 147400 147400 147400 147400 0
70 20250227 173300 40506377500 147400 147400 147400 147400 0
71 20250227 173200 40506377500 147400 147400 147400 147400 0
72 20250227 173100 40506377500 147400 147400 147400 147400 0
73 20250227 173000 40506377500 147400 147400 147400 147400 0
74 20250227 172900 40506377500 147400 147400 147400 147400 0
75 20250227 172800 40506377500 147400 147400 147400 147400 0
76 20250227 172700 40506377500 147400 147400 147400 147400 0
77 20250227 172600 40506377500 147400 147400 147400 147400 0
78 20250227 172500 40506377500 147400 147400 147400 147400 0
79 20250227 172400 40506377500 147400 147400 147400 147400 0
80 20250227 172300 40506377500 147400 147400 147400 147400 0
81 20250227 172200 40506377500 147400 147400 147400 147400 0
82 20250227 172100 40506377500 147400 147400 147400 147400 0
83 20250227 172000 40506377500 147400 147400 147400 147400 0
84 20250227 171900 40506377500 147400 147400 147400 147400 0
85 20250227 171800 40506377500 147400 147400 147400 147400 0
86 20250227 171700 40506377500 147400 147400 147400 147400 0
87 20250227 171600 40506377500 147400 147400 147400 147400 0
88 20250227 171500 40506377500 147400 147400 147400 147400 0
89 20250227 171400 40506377500 147400 147400 147400 147400 0
90 20250227 171300 40506377500 147400 147400 147400 147400 0
91 20250227 171200 40506377500 147400 147400 147400 147400 0
92 20250227 171100 40506377500 147400 147400 147400 147400 9931
93 20250227 171000 40506377500 147400 147400 147400 147400 0
94 20250227 170900 40506377500 147400 147400 147400 147400 0
95 20250227 170800 40506377500 147400 147400 147400 147400 0
96 20250227 170700 40506377500 147400 147400 147400 147400 0
97 20250227 170600 40506377500 147400 147400 147400 147400 0
98 20250227 170500 40506377500 147400 147400 147400 147400 0
99 20250227 170400 40506377500 147400 147400 147400 147400 0
100 20250227 170300 40506377500 147400 147400 147400 147400 0
101 20250227 170200 40506377500 147400 147400 147400 147400 0
102 20250227 170100 40506377500 147400 147400 147400 147400 0
103 20250227 170000 40506377500 147400 147400 147400 147400 0
104 20250227 165900 40506377500 147400 147400 147400 147400 0
105 20250227 165800 40506377500 147400 147400 147400 147400 0
106 20250227 165700 40506377500 147400 147400 147400 147400 0
107 20250227 165600 40506377500 147400 147400 147400 147400 0
108 20250227 165500 40506377500 147400 147400 147400 147400 0
109 20250227 165400 40506377500 147400 147400 147400 147400 0
110 20250227 165300 40506377500 147400 147400 147400 147400 0
111 20250227 165200 40506377500 147400 147400 147400 147400 0
112 20250227 165100 40506377500 147400 147400 147400 147400 0
113 20250227 165000 40506377500 147400 147400 147400 147400 0
114 20250227 164900 40506377500 147400 147400 147400 147400 0
115 20250227 164800 40506377500 147400 147400 147400 147400 0
116 20250227 164700 40506377500 147400 147400 147400 147400 0
117 20250227 164600 40506377500 147400 147400 147400 147400 0
118 20250227 164500 40506377500 147400 147400 147400 147400 0
119 20250227 164400 40506377500 147400 147400 147400 147400 0
120 20250227 164300 40506377500 147400 147400 147400 147400 0
121 20250227 164200 40506377500 147400 147400 147400 147400 0
122 20250227 164100 40506377500 147400 147400 147400 147400 9931
123 20250227 164000 40506377500 147400 147400 147400 147400 0
124 20250227 163900 40506377500 147400 147400 147400 147400 0
125 20250227 163800 40506377500 147400 147400 147400 147400 0
126 20250227 163700 40506377500 147400 147400 147400 147400 0
127 20250227 163600 40506377500 147400 147400 147400 147400 0
128 20250227 163500 40506377500 147400 147400 147400 147400 0
129 20250227 163400 40506377500 147400 147400 147400 147400 0
130 20250227 163300 40506377500 147400 147400 147400 147400 0
131 20250227 163200 40506377500 147400 147400 147400 147400 0
132 20250227 163100 40506377500 147400 147400 147400 147400 0
133 20250227 163000 40506377500 147400 147400 147400 147400 0
134 20250227 162900 40506377500 147400 147400 147400 147400 0
135 20250227 162800 40506377500 147400 147400 147400 147400 0
136 20250227 162700 40506377500 147400 147400 147400 147400 0
137 20250227 162600 40506377500 147400 147400 147400 147400 0
138 20250227 162500 40506377500 147400 147400 147400 147400 0
139 20250227 162400 40506377500 147400 147400 147400 147400 0
140 20250227 162300 40506377500 147400 147400 147400 147400 0
141 20250227 162200 40506377500 147400 147400 147400 147400 0
142 20250227 162100 40506377500 147400 147400 147400 147400 0
143 20250227 162000 40506377500 147400 147400 147400 147400 0
144 20250227 161900 40506377500 147400 147400 147400 147400 0
145 20250227 161800 40506377500 147400 147400 147400 147400 0
146 20250227 161700 40506377500 147400 147400 147400 147400 0
147 20250227 161600 40506377500 147400 147400 147400 147400 0
148 20250227 161500 40506377500 147400 147400 147400 147400 0
149 20250227 161400 40506377500 147400 147400 147400 147400 0
150 20250227 161300 40506377500 147400 147400 147400 147400 0
151 20250227 161200 40506377500 147400 147400 147400 147400 0
152 20250227 161100 40506377500 147400 147400 147400 147400 9931
153 20250227 161000 40506377500 147400 147400 147400 147400 0
154 20250227 160900 40506377500 147400 147400 147400 147400 0
155 20250227 160800 40506377500 147400 147400 147400 147400 0
156 20250227 160700 40506377500 147400 147400 147400 147400 0
157 20250227 160600 40506377500 147400 147400 147400 147400 0
158 20250227 160500 40506377500 147400 147400 147400 147400 0
159 20250227 160400 40506377500 147400 147400 147400 147400 0
160 20250227 160300 40506377500 147400 147400 147400 147400 0
161 20250227 160200 40506377500 147400 147400 147400 147400 0
162 20250227 160100 40506377500 147400 147400 147400 147400 0
163 20250227 160000 40506377500 147400 147400 147400 147400 0
164 20250227 155900 40506377500 147400 147400 147400 147400 0
165 20250227 155800 40506377500 147400 147400 147400 147400 0
166 20250227 155700 40506377500 147400 147400 147400 147400 0
167 20250227 155600 40506377500 147400 147400 147400 147400 0
168 20250227 155500 40506377500 147400 147400 147400 147400 0
169 20250227 155400 40506377500 147400 147400 147400 147400 0
170 20250227 155300 40506377500 147400 147400 147400 147400 0
171 20250227 155200 40506377500 147400 147400 147400 147400 0
172 20250227 155100 40506377500 147400 147400 147400 147400 0
173 20250227 155000 40506377500 147400 147400 147400 147400 0
174 20250227 154900 40506377500 147400 147400 147400 147400 0
175 20250227 154800 40506377500 147400 147400 147400 147400 0
176 20250227 154700 40506377500 147400 147400 147400 147400 0
177 20250227 154600 40506377500 147400 147400 147400 147400 0
178 20250227 154500 40506377500 147400 147400 147400 147400 0
179 20250227 154400 40506377500 147400 147400 147400 147400 0
180 20250227 154300 40506377500 147400 147400 147400 147400 0
181 20250227 154200 40506377500 147400 147400 147400 147400 0
182 20250227 154100 40506377500 147400 147400 147400 147400 9931
183 20250227 154000 40506377500 147400 147400 147400 147400 0
184 20250227 153900 40506377500 147400 147400 147400 147400 0
185 20250227 153800 40506377500 147400 147400 147400 147400 0
186 20250227 153700 40506377500 147400 147400 147400 147400 0
187 20250227 153600 40506377500 147400 147400 147400 147400 0
188 20250227 153500 40506377500 147400 147400 147400 147400 0
189 20250227 153400 40506377500 147400 147400 147400 147400 0
190 20250227 153300 40506377500 147400 147400 147400 147400 0
191 20250227 153200 40506377500 147400 147400 147400 147400 0
192 20250227 153100 40506377500 147400 147400 147400 147400 0
193 20250227 153000 40506377500 147400 147400 147400 147400 9931
194 20250227 152900 39042548100 147100 147100 147100 147100 0
195 20250227 152800 39042548100 147100 147100 147100 147100 0
196 20250227 152700 39042548100 147100 147100 147100 147100 0
197 20250227 152600 39042548100 147100 147100 147100 147100 0
198 20250227 152500 39042548100 147100 147100 147100 147100 0
199 20250227 152400 39042548100 147100 147100 147100 147100 0
200 20250227 152300 39042548100 147100 147100 147100 147100 0
201 20250227 152200 39042548100 147100 147100 147100 147100 0
202 20250227 152100 39042548100 147100 147100 147100 147100 0
203 20250227 152000 39042548100 147100 147100 147100 147100 0
204 20250227 151900 39042548100 147100 147100 147100 147000 554
205 20250227 151800 38961075000 147100 147100 147200 147000 805
206 20250227 151700 38842665100 147100 147200 147300 147100 339
207 20250227 151600 38792769900 147100 147100 147200 147100 419
208 20250227 151500 38731128000 147100 147100 147100 147000 653
209 20250227 151400 38635076400 147100 147000 147100 147000 1579
210 20250227 151300 38402906000 147100 147100 147100 147000 332
211 20250227 151200 38354091000 147100 147100 147200 147000 800
212 20250227 151100 38236413600 147100 147300 147300 147100 706
213 20250227 151000 38132532800 147200 147300 147400 147200 923
214 20250227 150900 37996608600 147300 147300 147400 147300 686
215 20250227 150800 37895513200 147300 147300 147400 147300 407
216 20250227 150700 37835558500 147300 147300 147400 147200 970
217 20250227 150600 37692699400 147200 147300 147300 147200 264
218 20250227 150500 37653824000 147300 147200 147300 147200 285
219 20250227 150400 37611870900 147200 147100 147200 147100 674
220 20250227 150300 37512671300 147100 147100 147200 147100 299
221 20250227 150200 37468679200 147200 147000 147200 146900 873
222 20250227 150100 37340233900 147000 147000 147000 146900 376
223 20250227 150000 37284962100 146900 146900 147000 146800 261
224 20250227 145900 37246609900 146900 146800 146900 146800 200
225 20250227 145800 37217247700 146900 146900 147000 146900 291
226 20250227 145700 37174497300 147000 147000 147000 146900 369
227 20250227 145600 37120255900 147000 147100 147100 147000 180
228 20250227 145500 37093793500 147000 147100 147100 147000 187
229 20250227 145400 37066293100 147000 147100 147200 147000 309
230 20250227 145300 37020839000 147100 147200 147200 147100 228
231 20250227 145200 36987297300 147100 147100 147200 147000 444
232 20250227 145100 36921987700 147000 147100 147100 147000 258
233 20250227 145000 36884046700 147200 146900 147200 146800 928
234 20250227 144900 36747613300 146800 146800 146900 146800 225
235 20250227 144800 36714582700 146800 146800 146900 146800 136
236 20250227 144700 36694613300 146800 146900 146900 146800 201
237 20250227 144600 36665090100 146800 146900 146900 146800 566
238 20250227 144500 36581999200 146900 146800 146900 146700 416
239 20250227 144400 36520923300 146800 146900 146900 146800 211
240 20250227 144300 36489935400 146900 146800 146900 146800 686
241 20250227 144200 36389228600 146800 146800 146900 146500 859
242 20250227 144100 36263143800 146800 146300 146800 146300 2105
243 20250227 144000 35954799900 146300 146300 146300 146200 219
244 20250227 143900 35922763200 146300 146400 146400 146300 1144
245 20250227 143800 35755395000 146300 146300 146400 146300 355
246 20250227 143700 35703456900 146400 146300 146400 146300 596
247 20250227 143600 35616220400 146400 146400 146400 146300 154
248 20250227 143500 35593685900 146300 146300 146400 146300 663
249 20250227 143400 35496687900 146300 146400 146400 146300 144
250 20250227 143300 35475617800 146300 146400 146500 146300 929
251 20250227 143200 35339651700 146400 146500 146600 146400 324
252 20250227 143100 35292203900 146600 146500 146600 146500 306
253 20250227 143000 35247372300 146500 146500 146600 146400 301
254 20250227 142900 35203275500 146400 146500 146500 146400 614
255 20250227 142800 35113383900 146500 146400 146500 146400 544
256 20250227 142700 35033695800 146500 146600 146700 146500 1370
257 20250227 142600 34832962200 146600 146700 146700 146600 797
258 20250227 142500 34716105100 146600 146700 146700 146600 330
259 20250227 142400 34667710900 146700 146700 146800 146600 468
260 20250227 142300 34599061300 146800 146800 146800 146700 118
261 20250227 142200 34581744900 146800 146700 146800 146700 126
262 20250227 142100 34563256800 146800 146800 146800 146700 317
263 20250227 142000 34516751000 146700 146800 146900 146700 152
264 20250227 141900 34494435000 146800 146900 146900 146800 116
265 20250227 141800 34477404100 146800 146900 146900 146800 104
266 20250227 141700 34462133900 146800 147000 147000 146800 108
267 20250227 141600 34446275900 146800 146800 147000 146800 286
268 20250227 141500 34404267700 146800 146800 146900 146700 446
269 20250227 141400 34338793100 146800 146800 146800 146700 198
270 20250227 141300 34309741500 146700 146900 146900 146700 267
271 20250227 141200 34270557700 146900 146800 146900 146700 114
272 20250227 141100 34253820800 146800 146800 146900 146800 377
273 20250227 141000 34198476200 146900 146900 146900 146800 114
274 20250227 140900 34181739800 146900 146800 146900 146800 89
275 20250227 140800 34168672500 146800 146900 146900 146800 111
276 20250227 140700 34152375200 146900 146900 146900 146800 77
277 20250227 140600 34141066700 146900 146900 147000 146900 310
278 20250227 140500 34095525100 147000 147000 147000 146900 193
279 20250227 140400 34067157300 147000 146900 147000 146900 77
280 20250227 140300 34055845500 147000 147000 147000 146900 67
281 20250227 140200 34045998100 147000 146900 147000 146900 509
282 20250227 140100 33971186200 147000 147000 147000 146900 302
283 20250227 140000 33926795000 146900 147000 147000 146900 173
284 20250227 135900 33901374100 146900 146900 147000 146900 149
285 20250227 135800 33879484100 147000 146900 147000 146900 57
286 20250227 135700 33871109900 146900 146900 147000 146900 81
287 20250227 135600 33859209900 146800 146900 146900 146800 85
288 20250227 135500 33846726100 146800 146800 146900 146800 155
289 20250227 135400 33823968800 146900 146800 146900 146800 61
290 20250227 135300 33815012000 146700 146700 146700 146600 141
291 20250227 135200 33794330200 146700 146900 146900 146600 236
292 20250227 135100 33759682500 146700 146700 146800 146600 296
293 20250227 135000 33716261000 146700 146600 146900 146600 509
294 20250227 134900 33641609000 146500 146600 146600 146500 84
295 20250227 134800 33629297500 146600 146600 146600 146500 130
296 20250227 134700 33610248100 146600 146500 146600 146500 149
297 20250227 134600 33588409400 146600 146500 146600 146500 103
298 20250227 134500 33573317900 146500 146600 146600 146500 69
299 20250227 134400 33563205800 146500 146600 146700 146500 161
300 20250227 134300 33539607000 146500 146600 146600 146500 162
301 20250227 134200 33515861000 146600 146700 146800 146600 178
302 20250227 134100 33489748400 146700 146800 146800 146600 74
303 20250227 134000 33478890700 146800 146500 146800 146500 163
304 20250227 133900 33454994200 146700 146700 146700 146600 716
305 20250227 133800 33350022400 146700 146700 146800 146600 263
306 20250227 133700 33311435900 146700 146500 146800 146500 336
307 20250227 133600 33262158200 146600 146600 146800 146500 174
308 20250227 133500 33236643600 146800 146600 146800 146500 822
309 20250227 133400 33116002400 146600 146400 146600 146400 261
310 20250227 133300 33077764800 146400 146500 146500 146400 176
311 20250227 133200 33051997800 146500 146500 146500 146400 371
312 20250227 133100 32997674900 146500 146500 146500 146400 78
313 20250227 133000 32986252000 146500 146400 146500 146300 260
314 20250227 132900 32948187900 146400 146400 146400 146300 295
315 20250227 132800 32905005600 146400 146400 146500 146300 464
316 20250227 132700 32837088600 146500 146500 146600 146400 1194
317 20250227 132600 32662195800 146600 146700 146800 146600 1179
318 20250227 132500 32489286000 146700 146800 146800 146700 173
319 20250227 132400 32463893100 146800 146800 146800 146700 227
320 20250227 132300 32430579100 146800 146800 146800 146700 125
321 20250227 132200 32412233000 146800 146800 146800 146700 276
322 20250227 132100 32371720300 146800 146900 146900 146800 537
323 20250227 132000 32292886200 146900 146900 147000 146800 609
324 20250227 131900 32203424100 146900 147000 147000 146900 423
325 20250227 131800 32141252900 147000 147100 147100 147000 234
326 20250227 131700 32106841100 147100 147100 147100 147000 335
327 20250227 131600 32057592000 147100 147200 147400 147100 687
328 20250227 131500 31956473700 147200 147300 147300 147100 175
329 20250227 131400 31930714800 147200 147100 147500 147000 547
330 20250227 131300 31850266000 147500 147400 147500 147100 368
331 20250227 131200 31796083000 147300 147300 147500 147200 563
332 20250227 131100 31713137200 147300 147300 147300 147200 62
333 20250227 131000 31704008200 147200 147300 147300 147200 112
334 20250227 130900 31687520100 147200 147300 147300 147200 61
335 20250227 130800 31678540700 147300 147300 147300 147200 89
336 20250227 130700 31665438100 147300 147100 147300 147100 80
337 20250227 130600 31653666300 147100 147000 147100 147000 259
338 20250227 130500 31615568600 147000 147000 147000 146900 290
339 20250227 130400 31572950100 147000 147100 147100 146900 86
340 20250227 130300 31560308600 147000 147100 147100 147000 919
341 20250227 130200 31425213600 147100 147000 147100 147000 171
342 20250227 130100 31400066400 147100 147200 147200 147100 161
343 20250227 130000 31376382700 147200 147100 147200 147100 280
344 20250227 125900 31335192400 147100 147100 147100 147000 67
345 20250227 125800 31325340300 147000 147100 147100 147000 54
346 20250227 125700 31317398000 147100 147000 147100 147000 332
347 20250227 125600 31268586100 147000 147200 147200 147000 415
348 20250227 125500 31207544700 147200 147300 147300 147100 182
349 20250227 125400 31180756000 147300 147400 147400 147200 156
350 20250227 125300 31157778000 147400 147500 147500 147300 214
351 20250227 125200 31126224800 147500 147500 147700 147400 424
352 20250227 125100 31063651800 147500 147500 147500 147400 164
353 20250227 125000 31039463900 147500 147600 147600 147400 174
354 20250227 124900 31013799300 147600 147300 147600 147200 510
355 20250227 124800 30938615700 147200 147300 147300 147200 144
356 20250227 124700 30917412500 147300 147300 147400 147300 110
357 20250227 124600 30901202800 147400 147500 147500 147200 806
358 20250227 124500 30782425600 147500 147500 147500 147400 91
359 20250227 124400 30769003200 147500 147500 147600 147500 173
360 20250227 124300 30743485600 147500 147600 147600 147500 113
361 20250227 124200 30726812900 147600 147500 147600 147500 158
362 20250227 124100 30703497800 147500 147400 147500 147400 215
363 20250227 124000 30671789900 147500 147400 147500 147300 381
364 20250227 123900 30615651700 147300 147400 147400 147300 53
365 20250227 123800 30607841300 147400 147400 147400 147300 40
366 20250227 123700 30601948300 147400 147200 147500 147200 451
367 20250227 123600 30535483500 147200 147100 147300 147000 355
368 20250227 123500 30483244900 147100 147000 147100 147000 115
369 20250227 123400 30466330000 147100 147000 147100 147000 70
370 20250227 123300 30456039700 147000 147000 147100 147000 40
371 20250227 123200 30450158300 147100 147100 147200 147000 105
372 20250227 123100 30434710800 147100 147200 147200 147000 278
373 20250227 123000 30393826000 147100 147200 147200 147100 132
374 20250227 122900 30374406300 147200 147200 147200 147100 33
375 20250227 122800 30369550500 147100 147300 147300 147000 62
376 20250227 122700 30360426600 147300 147100 147300 147000 12
377 20250227 122600 30358661800 147300 147000 147300 147000 504
378 20250227 122500 30284535900 147000 146900 147000 146900 281
379 20250227 122400 30243256800 147000 146800 147000 146800 69
380 20250227 122300 30233118500 146900 146900 147000 146800 82
381 20250227 122200 30221072700 147000 146900 147000 146900 91
382 20250227 122100 30207704200 146900 147000 147000 146900 73
383 20250227 122000 30196979700 147000 147000 147000 146900 184
384 20250227 121900 30169948100 147000 147000 147000 146900 330
385 20250227 121800 30121447500 147100 147100 147100 147100 13
386 20250227 121700 30119535200 147100 147100 147100 147000 59
387 20250227 121600 30110856400 147000 147100 147100 147000 53
388 20250227 121500 30103062900 147100 147000 147100 147000 64
389 20250227 121400 30093654300 147000 147100 147100 147000 191
390 20250227 121300 30065574700 147100 147100 147100 147000 265
391 20250227 121200 30026619100 147000 147100 147100 147000 142
392 20250227 121100 30005741400 147100 146800 147100 146800 989
393 20250227 121000 29860372900 146900 146900 146900 146800 87
394 20250227 120900 29847593900 146900 147000 147000 146900 164
395 20250227 120800 29823502100 147000 147000 147100 146900 169
396 20250227 120700 29798667500 147100 147100 147100 147000 407
397 20250227 120600 29738828800 147000 147000 147100 147000 12
398 20250227 120500 29737064100 147000 147100 147100 147000 349
399 20250227 120400 29685751700 147100 147100 147100 147000 110
400 20250227 120300 29669570800 147100 147100 147100 147000 738
401 20250227 120200 29561043100 147200 147200 147200 147200 75
402 20250227 120100 29550003100 147200 147200 147300 147100 67
403 20250227 120000 29540141800 147200 147200 147300 147100 256
404 20250227 115900 29502459000 147200 147200 147200 147100 125
405 20250227 115800 29484059500 147200 147200 147200 147100 143
406 20250227 115700 29463019100 147100 147100 147200 147100 74
407 20250227 115600 29452132200 147100 147100 147100 147000 384
408 20250227 115500 29395650400 147100 147200 147200 147100 45
409 20250227 115400 29389030300 147200 147200 147200 147200 102
410 20250227 115300 29374015900 147200 147200 147200 147100 18
411 20250227 115200 29371367400 147100 147100 147200 147100 186
412 20250227 115100 29344004200 147100 147100 147300 147100 243
413 20250227 115000 29308235100 147100 147300 147300 147100 516
414 20250227 114900 29232280700 147200 147300 147300 147200 74
415 20250227 114800 29221385200 147300 147300 147300 147200 81
416 20250227 114700 29209455200 147300 147300 147300 147200 110
417 20250227 114600 29193254200 147400 147400 147400 147300 246
418 20250227 114500 29156996400 147300 147600 147700 147200 661
419 20250227 114400 29059496000 147600 147500 147600 147500 305
420 20250227 114300 29014490800 147600 147300 147600 147300 712
421 20250227 114200 28909469000 147300 147200 147300 147100 131
422 20250227 114100 28890180900 147200 147300 147300 147100 198
423 20250227 114000 28861018800 147300 147400 147400 147000 549
424 20250227 113900 28780242400 147400 147300 147400 147200 248
425 20250227 113800 28743715800 147300 147300 147400 147300 369
426 20250227 113700 28689362000 147300 147300 147500 147300 468
427 20250227 113600 28620383400 147400 147300 147500 147300 536
428 20250227 113500 28541403100 147300 147300 147300 147100 286
429 20250227 113400 28499295000 147200 147300 147300 147200 470
430 20250227 113300 28430110700 147200 147100 147200 147100 275
431 20250227 113200 28389642000 147100 147100 147100 147000 126
432 20250227 113100 28371107500 147000 147200 147200 147000 179
433 20250227 113000 28344776200 147200 147200 147300 147100 179
434 20250227 112900 28318434400 147200 147100 147200 147100 359
435 20250227 112800 28265599900 147000 146900 147100 146700 465
436 20250227 112700 28197289800 146900 147000 147200 146700 275
437 20250227 112600 28156891000 147200 146700 147200 146700 349
438 20250227 112500 28105573700 146700 146400 146700 146300 405
439 20250227 112400 28046241200 146500 146300 146600 146300 339
440 20250227 112300 27996611200 146400 146400 146400 146300 77
441 20250227 112200 27985342300 146300 146300 146400 146200 188
442 20250227 112100 27957842200 146300 146400 146400 146200 298
443 20250227 112000 27914245500 146400 146300 146400 146200 224
444 20250227 111900 27881458800 146200 146200 146300 146100 179
445 20250227 111800 27855292100 146200 146100 146200 146100 213
446 20250227 111700 27824160700 146200 146300 146300 146200 355
447 20250227 111600 27772251000 146300 146600 146600 146200 125
448 20250227 111500 27753961100 146600 146200 146600 146100 184
449 20250227 111400 27727064400 146100 146100 146200 146100 269
450 20250227 111300 27687760000 146100 146400 146500 146000 2135
451 20250227 111200 27375641400 146500 146500 146700 146200 821
452 20250227 111100 27255471200 146400 146300 146700 146200 274
453 20250227 111000 27215361200 146300 146300 146400 146200 151
454 20250227 110900 27193274800 146300 146100 146300 146000 2671
455 20250227 110800 26803204000 146200 146300 146300 146200 491
456 20250227 110700 26731409500 146200 146200 146300 146100 592
457 20250227 110600 26644840200 146200 146100 146300 146000 789
458 20250227 110500 26529551100 146100 146200 146300 146000 3159
459 20250227 110400 26067905500 146300 146200 146400 146200 483
460 20250227 110300 25997251300 146200 146400 146400 146200 924
461 20250227 110200 25862039600 146400 146300 146400 146300 457
462 20250227 110100 25795167400 146300 146700 146700 146300 4449
463 20250227 110000 25143530400 146700 146700 146700 146600 318
464 20250227 105900 25096895800 146600 146800 146800 146600 562
465 20250227 105800 25014480600 146700 146600 146700 146600 1207
466 20250227 105700 24837497800 146700 146800 146800 146600 2408
467 20250227 105600 24484293000 146800 146800 146900 146700 1979
468 20250227 105500 24193798700 146800 147000 147000 146800 1077
469 20250227 105400 24035594100 146900 147200 147200 146900 3575
470 20250227 105300 23510122300 147200 147100 147200 147000 553
471 20250227 105200 23428787200 147100 147100 147200 147000 474
472 20250227 105100 23359044500 147100 147100 147200 147000 503
473 20250227 105000 23285057500 147100 147100 147100 147000 377
474 20250227 104900 23229611200 147100 147200 147200 147000 1900
475 20250227 104800 22950217800 147100 147400 147400 147100 2549
476 20250227 104700 22574921600 147400 147400 147400 147300 302
477 20250227 104600 22530411100 147400 147400 147400 147300 1649
478 20250227 104500 22287403900 147400 147600 147600 147400 1201
479 20250227 104400 22110241300 147600 147700 147800 147500 787
480 20250227 104300 21994066400 147600 147800 147800 147600 576
481 20250227 104200 21909001800 147700 147900 147900 147700 75
482 20250227 104100 21897919200 147900 147700 148000 147700 241
483 20250227 104000 21862283300 147700 147700 147900 147700 178
484 20250227 103900 21835971000 147700 147600 148000 147600 384
485 20250227 103800 21779225700 147700 147700 147800 147600 288
486 20250227 103700 21736690800 147700 147800 147800 147600 331
487 20250227 103600 21687798400 147800 148200 148200 147700 344
488 20250227 103500 21636907600 148000 147900 148300 147900 450
489 20250227 103400 21570290000 147900 147800 148200 147700 269
490 20250227 103300 21530494000 147800 147600 147800 147500 283
491 20250227 103200 21488712900 147600 147500 147700 147500 212
492 20250227 103100 21457421200 147600 147500 147600 147400 119
493 20250227 103000 21439870500 147500 147300 147500 147300 265
494 20250227 102900 21400815800 147400 147500 147600 147300 1011
495 20250227 102800 21251755400 147600 147600 147700 147500 363
496 20250227 102700 21198186800 147600 147400 147600 147300 492
497 20250227 102600 21125662000 147500 147400 147500 147200 452
498 20250227 102500 21059062200 147300 147200 147300 147200 408
499 20250227 102400 20998970900 147300 147600 147600 147200 731
500 20250227 102300 20891269400 147600 147600 147600 147300 3089
501 20250227 102200 20435856400 147600 147600 147700 147600 1416
502 20250227 102100 20226810300 147600 148100 148200 147600 2219
503 20250227 102000 19898634500 148100 148300 148900 148100 446
504 20250227 101900 19832493000 148300 148100 148900 147900 1608
505 20250227 101800 19594165200 148200 148600 148600 148200 934
506 20250227 101700 19455564000 148500 148600 149000 148500 840
507 20250227 101600 19330686100 148600 148600 148900 148500 223
508 20250227 101500 19297545900 148400 148300 148900 148200 202
509 20250227 101400 19267569100 148100 148600 148600 148000 2112
510 20250227 101300 18954398300 148600 148700 148900 148500 538
511 20250227 101200 18874412900 148700 148600 148700 148300 2665
512 20250227 101100 18478657500 148600 148600 148600 148500 464
513 20250227 101000 18409712300 148700 149300 149300 148600 865
514 20250227 100900 18280840700 149400 149200 149400 149100 722
515 20250227 100800 18173081800 149100 149100 149200 148900 692
516 20250227 100700 18069951000 149100 148700 149300 148700 1205
517 20250227 100600 17890455400 148900 149100 149100 148700 537
518 20250227 100500 17810494700 149000 149400 149500 148800 1105
519 20250227 100400 17645756600 149400 149400 149400 149000 1553
520 20250227 100300 17414194300 149400 149500 149500 149300 273
521 20250227 100200 17373402400 149400 149600 149600 149200 552
522 20250227 100100 17290929100 149600 149400 149600 149200 566
523 20250227 100000 17206381400 149300 149700 149800 149100 1648
524 20250227 095900 16960096100 149800 150100 150100 149800 741
525 20250227 095800 16848967600 150100 150000 150300 149900 540
526 20250227 095700 16767899500 150000 150700 150700 150000 697
527 20250227 095600 16663136000 150700 150900 151000 150500 2088
528 20250227 095500 16348322300 150900 150400 151000 150400 2541
529 20250227 095400 15965402900 150300 149900 150400 149800 2778
530 20250227 095300 15548656300 149900 149800 150000 149800 737
531 20250227 095200 15438202200 149800 149500 150000 149500 1755
532 20250227 095100 15175355400 149600 149100 149600 149000 1005
533 20250227 095000 15025219700 149200 149000 149200 148700 573
534 20250227 094900 14939877900 149000 149100 149200 148800 1204
535 20250227 094800 14760522900 149100 149700 149800 149100 1165
536 20250227 094700 14586432100 149600 149500 149800 149400 1293
537 20250227 094600 14392954900 149500 149500 150000 149300 1702
538 20250227 094500 14138066700 149600 148900 149600 148900 2009
539 20250227 094400 13838135800 148900 148200 149000 148200 2181
540 20250227 094300 13513759300 148200 147900 148200 147900 585
541 20250227 094200 13427136200 148000 147900 148000 147700 955
542 20250227 094100 13285949600 147800 147500 147900 147500 514
543 20250227 094000 13210020400 147400 147100 147400 147000 385
544 20250227 093900 13153363100 147000 147100 147100 147000 165
545 20250227 093800 13129099100 147000 146900 147500 146800 904
546 20250227 093700 12996158500 146900 147200 147200 146800 1439
547 20250227 093600 12784632100 147100 147200 147300 147000 1086
548 20250227 093500 12624848400 147200 147700 147700 147200 1188
549 20250227 093400 12449706400 147700 147700 147900 147700 790
550 20250227 093300 12332993100 147700 147600 147900 147600 613
551 20250227 093200 12242398200 147500 147300 148100 147300 1442
552 20250227 093100 12029653600 147400 147400 147400 147300 231
553 20250227 093000 11995604400 147500 147000 147500 146600 3644
554 20250227 092900 11460297300 147000 147500 147500 147000 3732
555 20250227 092800 10911308800 147500 147500 147500 147300 851
556 20250227 092700 10785864000 147500 147600 147600 147400 1334
557 20250227 092600 10589112500 147600 147600 147600 147500 410
558 20250227 092500 10528624600 147600 148400 148400 147500 2686
559 20250227 092400 10131472100 148500 148300 148600 148300 870
560 20250227 092300 10002343800 148200 148300 148300 147900 1156
561 20250227 092200 9831121900 148300 148100 148300 147900 896
562 20250227 092100 9698441800 148100 147800 148100 147700 285
563 20250227 092000 9656297000 147800 147600 147900 147400 664
564 20250227 091900 9558261400 147600 147700 147800 147400 888
565 20250227 091800 9427247500 147600 147700 147700 147400 2829
566 20250227 091700 9009787600 147700 148500 148500 147600 4024
567 20250227 091600 8414181900 148500 148900 149000 148400 2485
568 20250227 091500 8044743500 148800 148700 149000 148400 1011
569 20250227 091400 7894387800 148800 148200 148900 148200 2850
570 20250227 091300 7471223300 148200 148600 148600 148100 1420
571 20250227 091200 7260535600 148700 148600 148800 148400 1419
572 20250227 091100 7049626300 148600 147600 148800 147400 1462
573 20250227 091000 6833139900 147600 147200 147700 146800 4071
574 20250227 090900 6234198100 147100 147600 147700 146800 5269
575 20250227 090800 5458395500 147600 148600 148600 147600 4990
576 20250227 090700 4719352300 148600 149200 149400 148600 5351
577 20250227 090600 3922188300 149200 149900 150000 149100 5514
578 20250227 090500 3097504600 150000 150300 150600 149900 2258
579 20250227 090400 2758427900 150200 150400 150900 150200 1923
580 20250227 090300 2468929600 150700 150300 150700 149800 2061
581 20250227 090200 2159471100 150400 149800 150500 149600 2939
582 20250227 090100 1719226000 149800 150400 150400 149700 3090
583 20250227 090000 1256078800 151000 151000 151000 149700 8105