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

584
004170/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,3618775300,147500,147500,147500,147500,1327
20250227,184100,3618775300,147500,147500,147500,147500,0
20250227,184000,3618775300,147500,147500,147500,147500,0
20250227,183900,3618775300,147500,147500,147500,147500,0
20250227,183800,3618775300,147500,147500,147500,147500,0
20250227,183700,3618775300,147500,147500,147500,147500,0
20250227,183600,3618775300,147500,147500,147500,147500,0
20250227,183500,3618775300,147500,147500,147500,147500,0
20250227,183400,3618775300,147500,147500,147500,147500,0
20250227,183300,3618775300,147500,147500,147500,147500,0
20250227,183200,3618775300,147500,147500,147500,147500,0
20250227,183100,3618775300,147500,147500,147500,147500,0
20250227,183000,3618775300,147500,147500,147500,147500,0
20250227,182900,3618775300,147500,147500,147500,147500,0
20250227,182800,3618775300,147500,147500,147500,147500,0
20250227,182700,3618775300,147500,147500,147500,147500,0
20250227,182600,3618775300,147500,147500,147500,147500,0
20250227,182500,3618775300,147500,147500,147500,147500,0
20250227,182400,3618775300,147500,147500,147500,147500,0
20250227,182300,3618775300,147500,147500,147500,147500,0
20250227,182200,3618775300,147500,147500,147500,147500,0
20250227,182100,3618775300,147500,147500,147500,147500,0
20250227,182000,3618775300,147500,147500,147500,147500,0
20250227,181900,3618775300,147500,147500,147500,147500,0
20250227,181800,3618775300,147500,147500,147500,147500,0
20250227,181700,3618775300,147500,147500,147500,147500,0
20250227,181600,3618775300,147500,147500,147500,147500,0
20250227,181500,3618775300,147500,147500,147500,147500,0
20250227,181400,3618775300,147500,147500,147500,147500,0
20250227,181300,3618775300,147500,147500,147500,147500,0
20250227,181200,3618775300,147500,147500,147500,147500,1327
20250227,181100,3618775300,147500,147500,147500,147500,0
20250227,181000,3618775300,147500,147500,147500,147500,0
20250227,180900,3618775300,147500,147500,147500,147500,0
20250227,180800,3618775300,147500,147500,147500,147500,0
20250227,180700,3618775300,147500,147500,147500,147500,0
20250227,180600,3618775300,147500,147500,147500,147500,0
20250227,180500,3618775300,147500,147500,147500,147500,0
20250227,180400,3618775300,147500,147500,147500,147500,0
20250227,180300,3618775300,147500,147500,147500,147500,0
20250227,180200,3618775300,147500,147500,147500,147500,0
20250227,180100,3618775300,147500,147500,147500,147500,0
20250227,180000,3618775300,147500,147500,147500,147500,0
20250227,175900,3618775300,147500,147500,147500,147500,0
20250227,175800,3618775300,147500,147500,147500,147500,0
20250227,175700,3618775300,147500,147500,147500,147500,0
20250227,175600,3618775300,147500,147500,147500,147500,0
20250227,175500,3618775300,147500,147500,147500,147500,0
20250227,175400,3618775300,147500,147500,147500,147500,0
20250227,175300,3618775300,147500,147500,147500,147500,0
20250227,175200,3618775300,147500,147500,147500,147500,0
20250227,175100,3618775300,147500,147500,147500,147500,0
20250227,175000,3618775300,147500,147500,147500,147500,0
20250227,174900,3618775300,147500,147500,147500,147500,0
20250227,174800,3618775300,147500,147500,147500,147500,0
20250227,174700,3618775300,147500,147500,147500,147500,0
20250227,174600,3618775300,147500,147500,147500,147500,0
20250227,174500,3618775300,147500,147500,147500,147500,0
20250227,174400,3618775300,147500,147500,147500,147500,0
20250227,174300,3618775300,147500,147500,147500,147500,0
20250227,174200,3618775300,147500,147500,147500,147500,1327
20250227,174100,3618775300,147500,147500,147500,147500,0
20250227,174000,3618775300,147500,147500,147500,147500,0
20250227,173900,3618775300,147500,147500,147500,147500,0
20250227,173800,3618775300,147500,147500,147500,147500,0
20250227,173700,3618775300,147500,147500,147500,147500,0
20250227,173600,3618775300,147500,147500,147500,147500,0
20250227,173500,3618775300,147500,147500,147500,147500,0
20250227,173400,3618775300,147500,147500,147500,147500,0
20250227,173300,3618775300,147500,147500,147500,147500,0
20250227,173200,3618775300,147500,147500,147500,147500,0
20250227,173100,3618775300,147500,147500,147500,147500,0
20250227,173000,3618775300,147500,147500,147500,147500,0
20250227,172900,3618775300,147500,147500,147500,147500,0
20250227,172800,3618775300,147500,147500,147500,147500,0
20250227,172700,3618775300,147500,147500,147500,147500,0
20250227,172600,3618775300,147500,147500,147500,147500,0
20250227,172500,3618775300,147500,147500,147500,147500,0
20250227,172400,3618775300,147500,147500,147500,147500,0
20250227,172300,3618775300,147500,147500,147500,147500,0
20250227,172200,3618775300,147500,147500,147500,147500,0
20250227,172100,3618775300,147500,147500,147500,147500,0
20250227,172000,3618775300,147500,147500,147500,147500,0
20250227,171900,3618775300,147500,147500,147500,147500,0
20250227,171800,3618775300,147500,147500,147500,147500,0
20250227,171700,3618775300,147500,147500,147500,147500,0
20250227,171600,3618775300,147500,147500,147500,147500,0
20250227,171500,3618775300,147500,147500,147500,147500,0
20250227,171400,3618775300,147500,147500,147500,147500,0
20250227,171300,3618775300,147500,147500,147500,147500,0
20250227,171200,3618775300,147500,147500,147500,147500,1327
20250227,171100,3618775300,147500,147500,147500,147500,0
20250227,171000,3618775300,147500,147500,147500,147500,0
20250227,170900,3618775300,147500,147500,147500,147500,0
20250227,170800,3618775300,147500,147500,147500,147500,0
20250227,170700,3618775300,147500,147500,147500,147500,0
20250227,170600,3618775300,147500,147500,147500,147500,0
20250227,170500,3618775300,147500,147500,147500,147500,0
20250227,170400,3618775300,147500,147500,147500,147500,0
20250227,170300,3618775300,147500,147500,147500,147500,0
20250227,170200,3618775300,147500,147500,147500,147500,0
20250227,170100,3618775300,147500,147500,147500,147500,0
20250227,170000,3618775300,147500,147500,147500,147500,0
20250227,165900,3618775300,147500,147500,147500,147500,0
20250227,165800,3618775300,147500,147500,147500,147500,0
20250227,165700,3618775300,147500,147500,147500,147500,0
20250227,165600,3618775300,147500,147500,147500,147500,0
20250227,165500,3618775300,147500,147500,147500,147500,0
20250227,165400,3618775300,147500,147500,147500,147500,0
20250227,165300,3618775300,147500,147500,147500,147500,0
20250227,165200,3618775300,147500,147500,147500,147500,0
20250227,165100,3618775300,147500,147500,147500,147500,0
20250227,165000,3618775300,147500,147500,147500,147500,0
20250227,164900,3618775300,147500,147500,147500,147500,0
20250227,164800,3618775300,147500,147500,147500,147500,0
20250227,164700,3618775300,147500,147500,147500,147500,0
20250227,164600,3618775300,147500,147500,147500,147500,0
20250227,164500,3618775300,147500,147500,147500,147500,0
20250227,164400,3618775300,147500,147500,147500,147500,0
20250227,164300,3618775300,147500,147500,147500,147500,0
20250227,164200,3618775300,147500,147500,147500,147500,1327
20250227,164100,3618775300,147500,147500,147500,147500,0
20250227,164000,3618775300,147500,147500,147500,147500,0
20250227,163900,3618775300,147500,147500,147500,147500,0
20250227,163800,3618775300,147500,147500,147500,147500,0
20250227,163700,3618775300,147500,147500,147500,147500,0
20250227,163600,3618775300,147500,147500,147500,147500,0
20250227,163500,3618775300,147500,147500,147500,147500,0
20250227,163400,3618775300,147500,147500,147500,147500,0
20250227,163300,3618775300,147500,147500,147500,147500,0
20250227,163200,3618775300,147500,147500,147500,147500,0
20250227,163100,3618775300,147500,147500,147500,147500,0
20250227,163000,3618775300,147500,147500,147500,147500,0
20250227,162900,3618775300,147500,147500,147500,147500,0
20250227,162800,3618775300,147500,147500,147500,147500,0
20250227,162700,3618775300,147500,147500,147500,147500,0
20250227,162600,3618775300,147500,147500,147500,147500,0
20250227,162500,3618775300,147500,147500,147500,147500,0
20250227,162400,3618775300,147500,147500,147500,147500,0
20250227,162300,3618775300,147500,147500,147500,147500,0
20250227,162200,3618775300,147500,147500,147500,147500,0
20250227,162100,3618775300,147500,147500,147500,147500,0
20250227,162000,3618775300,147500,147500,147500,147500,0
20250227,161900,3618775300,147500,147500,147500,147500,0
20250227,161800,3618775300,147500,147500,147500,147500,0
20250227,161700,3618775300,147500,147500,147500,147500,0
20250227,161600,3618775300,147500,147500,147500,147500,0
20250227,161500,3618775300,147500,147500,147500,147500,0
20250227,161400,3618775300,147500,147500,147500,147500,0
20250227,161300,3618775300,147500,147500,147500,147500,0
20250227,161200,3618775300,147500,147500,147500,147500,1327
20250227,161100,3618775300,147500,147500,147500,147500,0
20250227,161000,3618775300,147500,147500,147500,147500,0
20250227,160900,3618775300,147500,147500,147500,147500,0
20250227,160800,3618775300,147500,147500,147500,147500,0
20250227,160700,3618775300,147500,147500,147500,147500,0
20250227,160600,3618775300,147500,147500,147500,147500,0
20250227,160500,3618775300,147500,147500,147500,147500,0
20250227,160400,3618775300,147500,147500,147500,147500,0
20250227,160300,3618775300,147500,147500,147500,147500,0
20250227,160200,3618775300,147500,147500,147500,147500,0
20250227,160100,3618775300,147500,147500,147500,147500,0
20250227,160000,3618775300,147500,147500,147500,147500,0
20250227,155900,3618775300,147500,147500,147500,147500,0
20250227,155800,3618775300,147500,147500,147500,147500,0
20250227,155700,3618775300,147500,147500,147500,147500,0
20250227,155600,3618775300,147500,147500,147500,147500,0
20250227,155500,3618775300,147500,147500,147500,147500,0
20250227,155400,3618775300,147500,147500,147500,147500,0
20250227,155300,3618775300,147500,147500,147500,147500,0
20250227,155200,3618775300,147500,147500,147500,147500,0
20250227,155100,3618775300,147500,147500,147500,147500,0
20250227,155000,3618775300,147500,147500,147500,147500,0
20250227,154900,3618775300,147500,147500,147500,147500,0
20250227,154800,3618775300,147500,147500,147500,147500,0
20250227,154700,3618775300,147500,147500,147500,147500,0
20250227,154600,3618775300,147500,147500,147500,147500,0
20250227,154500,3618775300,147500,147500,147500,147500,0
20250227,154400,3618775300,147500,147500,147500,147500,0
20250227,154300,3618775300,147500,147500,147500,147500,0
20250227,154200,3618775300,147500,147500,147500,147500,1327
20250227,154100,3618775300,147500,147500,147500,147500,0
20250227,154000,3618775300,147500,147500,147500,147500,0
20250227,153900,3618775300,147500,147500,147500,147500,0
20250227,153800,3618775300,147500,147500,147500,147500,0
20250227,153700,3618775300,147500,147500,147500,147500,0
20250227,153600,3618775300,147500,147500,147500,147500,0
20250227,153500,3618775300,147500,147500,147500,147500,0
20250227,153400,3618775300,147500,147500,147500,147500,0
20250227,153300,3618775300,147500,147500,147500,147500,0
20250227,153200,3618775300,147500,147500,147500,147500,0
20250227,153100,3618775300,147500,147500,147500,147500,0
20250227,153000,3618775300,147500,147500,147500,147500,1327
20250227,152900,3423042800,147700,147700,147700,147700,0
20250227,152800,3423042800,147700,147700,147700,147700,0
20250227,152700,3423042800,147700,147700,147700,147700,0
20250227,152600,3423042800,147700,147700,147700,147700,0
20250227,152500,3423042800,147700,147700,147700,147700,0
20250227,152400,3423042800,147700,147700,147700,147700,0
20250227,152300,3423042800,147700,147700,147700,147700,0
20250227,152200,3423042800,147700,147700,147700,147700,0
20250227,152100,3423042800,147700,147700,147700,147700,0
20250227,152000,3423042800,147700,147700,147700,147700,0
20250227,151900,3423042800,147700,148000,148100,146800,186
20250227,151800,3395641000,148000,147800,148000,147700,30
20250227,151700,3391204200,147600,147600,147900,147500,19
20250227,151600,3388399100,147900,147700,147900,147600,95
20250227,151500,3374357400,147800,147600,147800,147600,41
20250227,151400,3368299600,147800,147800,147800,147600,74
20250227,151300,3357364800,147700,147800,147800,147600,53
20250227,151200,3349535300,147600,147800,147900,147600,47
20250227,151100,3342594300,147600,147700,148200,147600,84
20250227,151000,3330176400,148200,147700,148200,147700,46
20250227,150900,3323365800,148200,148100,148200,147800,81
20250227,150800,3311377200,148100,147900,148100,147900,13
20250227,150700,3309453900,147900,148100,148100,147700,19
20250227,150600,3306643400,148200,147800,148200,147700,125
20250227,150500,3288154400,148200,148000,148200,148000,48
20250227,150400,3281042200,148100,147700,148200,147700,66
20250227,150300,3271278200,148200,148200,148200,147700,49
20250227,150200,3264026400,148200,148000,148200,148000,39
20250227,150100,3258252700,147600,148000,148000,147500,34
20250227,150000,3253221600,147600,147900,148000,147600,74
20250227,145900,3242285200,148000,147900,148000,147700,66
20250227,145800,3232524100,147900,147500,147900,147500,56
20250227,145700,3224254500,147500,147600,147600,147400,73
20250227,145600,3213483600,147100,147400,147600,147100,93
20250227,145500,3199764800,147600,147700,147900,147400,69
20250227,145400,3189580900,147900,148000,148000,147900,49
20250227,145300,3182330800,148000,148000,148000,147700,40
20250227,145200,3176415800,147800,148000,148000,147800,60
20250227,145100,3167542600,148000,147700,148000,147700,65
20250227,145000,3157924900,148000,147700,148000,147700,43
20250227,144900,3151561500,148000,147500,148000,147400,52
20250227,144800,3143880900,147500,147600,147600,147400,54
20250227,144700,3135915600,147600,147700,147800,147600,74
20250227,144600,3124984100,147800,147700,147900,147500,45
20250227,144500,3118337600,147700,148200,148200,147700,65
20250227,144400,3108720900,148200,148000,148200,148000,67
20250227,144300,3098798300,148200,147900,148200,147900,40
20250227,144200,3092875200,148200,148200,148200,148000,88
20250227,144100,3079839900,148200,147900,148400,147900,52
20250227,144000,3072141000,148300,148000,148300,148000,47
20250227,143900,3065176200,148100,148400,148400,148100,88
20250227,143800,3052130000,148300,148000,148300,148000,35
20250227,143700,3046947600,148000,148300,148300,147900,123
20250227,143600,3028729400,148300,148300,148400,148200,81
20250227,143500,3016719400,148400,148200,148400,148100,71
20250227,143400,3006194800,148300,147600,148300,147600,66
20250227,143300,2996425300,148000,148200,148200,146500,91
20250227,143200,2983011300,148200,148200,148500,148200,116
20250227,143100,2965808000,148400,148000,148500,148000,430
20250227,143000,2902120000,148000,148000,148000,147900,415
20250227,142900,2840702800,147500,147500,148000,147400,835
20250227,142800,2717433500,147400,147500,147500,147300,59
20250227,142700,2708733800,147500,147500,147500,147400,54
20250227,142600,2700770800,147500,147400,147500,147300,51
20250227,142500,2693253200,147400,147400,147500,147400,56
20250227,142400,2684998700,147400,147300,147500,147300,39
20250227,142300,2679247500,147400,147400,147500,147400,54
20250227,142200,2671284900,147400,147400,147500,147300,42
20250227,142100,2665096000,147500,147400,147500,147400,44
20250227,142000,2658607200,147400,147300,147500,147300,10
20250227,141900,2657133300,147400,147400,147500,147400,22
20250227,141800,2653889500,147500,147400,147500,147400,61
20250227,141700,2644896200,147500,147500,147500,147400,22
20250227,141600,2641651600,147500,147400,147500,147400,33
20250227,141500,2636786300,147500,147500,147500,147500,7
20250227,141400,2635753800,147500,147400,147500,147400,44
20250227,141300,2629266600,147500,147300,147500,147300,26
20250227,141200,2625436000,147300,147300,147300,147200,33
20250227,141100,2620575200,147300,147400,147400,147300,37
20250227,141000,2615124000,147600,147500,147600,147400,37
20250227,140900,2609668700,147500,147600,147600,147400,58
20250227,140800,2601115400,147500,147400,147500,147400,75
20250227,140700,2590056500,147400,147400,147500,147400,40
20250227,140600,2584158900,147400,147300,147400,147300,25
20250227,140500,2580475800,147400,147300,147400,147300,28
20250227,140400,2576350500,147200,147300,147300,147200,38
20250227,140300,2570756100,147200,147200,147200,147200,20
20250227,140200,2567812100,147200,147100,147200,147100,30
20250227,140100,2563398500,147200,147100,147200,147100,39
20250227,140000,2557659900,147000,146900,147100,146900,261
20250227,135900,2519295700,147000,147000,147000,146900,48
20250227,135800,2512240500,147000,146900,147000,146900,35
20250227,135700,2507096500,146900,146900,147000,146800,38
20250227,135600,2501514800,146800,146800,146900,146800,48
20250227,135500,2494466000,146800,146900,146900,146800,17
20250227,135400,2491969700,146800,146700,146900,146700,20
20250227,135300,2489033700,146700,146700,146800,146600,50
20250227,135200,2481698700,146600,146600,146700,146600,19
20250227,135100,2478912300,146600,146800,146800,146600,40
20250227,135000,2473044000,146700,146900,146900,146700,62
20250227,134900,2463943100,146900,146700,146900,146700,47
20250227,134800,2457043800,146700,146700,146700,146600,20
20250227,134700,2454110400,146600,146700,146700,146600,45
20250227,134600,2447511000,146900,146900,146900,146900,5
20250227,134500,2446776500,146900,146800,146900,146400,75
20250227,134400,2435773400,146800,146800,146900,146800,44
20250227,134300,2429312900,146700,146700,146800,146700,21
20250227,134200,2426231900,146700,146500,146700,146500,49
20250227,134100,2419048100,146400,146600,146600,146400,32
20250227,134000,2414360200,146600,146700,146700,146600,39
20250227,133900,2408640100,146700,146800,146800,146700,28
20250227,133800,2404531200,146800,146900,146900,146700,93
20250227,133700,2390878300,146900,146900,146900,146800,182
20250227,133600,2364143400,146800,146700,146800,146700,76
20250227,133500,2352986700,146700,146600,146700,146600,136
20250227,133400,2333038900,146600,146200,146600,146200,1447
20250227,133300,2121247100,146300,146300,146300,146200,43
20250227,133200,2114957600,146200,146300,146300,146200,26
20250227,133100,2111155900,146300,146200,146300,146200,55
20250227,133000,2103111500,146200,146200,146300,146200,21
20250227,132900,2100040900,146300,146300,146300,146200,50
20250227,132800,2092729900,146300,146300,146400,146300,159
20250227,132700,2069467500,146400,146700,146700,146400,242
20250227,132600,2034024800,146700,146700,146800,146600,49
20250227,132500,2026837400,146600,146600,146700,146600,25
20250227,132400,2023172000,146700,146600,146700,146600,30
20250227,132300,2018773000,146500,146600,146600,146500,25
20250227,132200,2015108700,146600,146600,146700,146500,70
20250227,132100,2004846600,146600,146600,146600,146500,31
20250227,132000,2000303700,146700,146700,146700,146600,36
20250227,131900,1995025000,146700,146600,146700,146600,30
20250227,131800,1990625300,146500,146600,146600,146500,18
20250227,131700,1987987200,146600,146700,146700,146500,81
20250227,131600,1976111100,146700,146600,146800,146600,27
20250227,131500,1972151200,146700,146700,146700,146600,25
20250227,131400,1968484400,146600,146700,146700,146600,37
20250227,131300,1963058800,146600,146500,146700,146500,62
20250227,131200,1953969000,146600,146500,146600,146400,28
20250227,131100,1949866400,146500,146500,146600,146400,52
20250227,131000,1942249500,146500,146500,146500,146500,4
20250227,130900,1941663500,146400,146500,146500,146400,36
20250227,130800,1936391200,146500,146500,146500,146400,40
20250227,130700,1930533400,146400,146300,146500,146300,34
20250227,130600,1925556000,146400,146300,146400,146300,28
20250227,130500,1921456900,146300,146400,146400,146300,35
20250227,130400,1916336000,146400,146400,146400,146300,39
20250227,130300,1910627000,146300,146300,146400,146300,20
20250227,130200,1907700600,146400,146300,146400,146300,54
20250227,130100,1899797300,146400,146400,146400,146300,20
20250227,130000,1896870400,146300,146300,146400,146300,34
20250227,125900,1891895300,146300,146300,146400,146200,47
20250227,125800,1885020800,146300,146200,146300,146200,41
20250227,125700,1879023100,146300,146300,146300,146200,18
20250227,125600,1876390600,146200,146200,146300,146200,28
20250227,125500,1872296400,146400,146200,146400,146200,38
20250227,125400,1866737400,146200,146200,146400,146200,62
20250227,125300,1857667700,146300,146300,146300,146200,67
20250227,125200,1847867800,146200,146300,146300,146200,15
20250227,125100,1845674000,146200,146300,146300,146200,21
20250227,125000,1842603100,146300,146300,146300,146200,55
20250227,124900,1834559500,146300,146200,146300,146200,61
20250227,124800,1825640300,146200,146200,146200,146200,15
20250227,124700,1823447300,146100,146100,146200,146100,37
20250227,124600,1818041200,146200,146200,146200,146100,52
20250227,124500,1810443100,146200,146100,146200,146100,85
20250227,124400,1798017700,146200,146200,146200,146100,30
20250227,124300,1793633200,146100,146100,146200,146100,20
20250227,124200,1790710800,146200,146100,146200,146000,23
20250227,124100,1787350500,146100,146200,146200,146000,46
20250227,124000,1780631500,146200,146100,146200,146100,14
20250227,123900,1778585600,146200,146200,146200,146100,31
20250227,123800,1774054200,146100,146100,146200,146100,27
20250227,123700,1770109000,146200,146200,146200,146200,35
20250227,123600,1764992000,146300,146100,146300,146100,30
20250227,123500,1760604700,146200,146200,146200,146100,21
20250227,123400,1757535100,146200,146200,146300,146200,41
20250227,123300,1751540000,146100,146100,146300,146100,18
20250227,123200,1748909100,146200,146200,146300,146100,39
20250227,123100,1743208600,146200,146100,146300,146100,30
20250227,123000,1738823700,146200,146200,146200,146200,8
20250227,122900,1737654100,146100,146000,146200,146000,26
20250227,122800,1733856500,146300,145900,146300,145900,93
20250227,122700,1720278300,146000,145900,146000,145900,27
20250227,122600,1716337600,145900,145900,145900,145900,19
20250227,122500,1713565500,145900,145900,146000,145900,73
20250227,122400,1702911300,145800,145800,145900,145800,24
20250227,122300,1699410800,145900,145900,146000,145800,36
20250227,122200,1694159000,145900,145800,145900,145800,30
20250227,122100,1689783700,145800,145900,146000,145800,20
20250227,122000,1686865800,146000,146000,146000,145900,17
20250227,121900,1684384400,146000,145900,146100,145900,29
20250227,121800,1680149800,145900,145800,145900,145800,26
20250227,121700,1676357100,145900,146000,146000,145900,23
20250227,121600,1673000700,146000,146100,146200,146000,39
20250227,121500,1667302000,146000,146200,146200,146000,18
20250227,121400,1664671400,146100,146000,146100,145900,23
20250227,121300,1661313800,146000,146000,146000,145900,31
20250227,121200,1656789400,146100,145900,146100,145900,17
20250227,121100,1654308500,145800,145800,145800,145700,17
20250227,121000,1651830600,145900,145700,145900,145700,22
20250227,120900,1648623000,145800,145800,146000,145700,41
20250227,120800,1642644300,145700,145800,145800,145700,16
20250227,120700,1640312600,145900,146000,146000,145900,40
20250227,120600,1634474400,145900,145900,145900,145900,26
20250227,120500,1630681000,145700,145800,145800,145700,22
20250227,120400,1627475200,145800,145900,145900,145800,25
20250227,120300,1623829100,145800,145900,145900,145800,20
20250227,120200,1620912400,146000,145700,146000,145700,52
20250227,120100,1613326500,145700,145800,145900,145700,36
20250227,120000,1608078300,145800,145800,145800,145800,8
20250227,115900,1606911900,145800,145500,145800,145500,30
20250227,115800,1602543000,145500,145800,145800,145500,61
20250227,115700,1593662100,145700,145800,145800,145700,15
20250227,115600,1591475800,145700,145600,145700,145600,12
20250227,115500,1589728100,145600,145600,145600,145500,29
20250227,115400,1585507300,145700,145800,145900,145700,21
20250227,115300,1582445600,145700,145500,145700,145500,28
20250227,115200,1578370200,145500,145500,145600,145500,35
20250227,115100,1573276400,145600,145600,145600,145500,16
20250227,115000,1570947500,145700,145600,145700,145600,12
20250227,114900,1569199500,145600,145600,145700,145500,51
20250227,114800,1561773800,145500,145600,145600,145500,25
20250227,114700,1558135900,145600,145600,145600,145500,24
20250227,114600,1554642100,145500,145600,145700,145500,32
20250227,114500,1549983700,145500,145600,145600,145500,19
20250227,114400,1547218400,145700,145500,145700,145500,51
20250227,114300,1539793300,145500,145600,145700,145500,28
20250227,114200,1535716100,145700,145700,145700,145600,19
20250227,114100,1532948800,145700,145700,145700,145700,16
20250227,114000,1530617600,145700,145900,145900,145700,45
20250227,113900,1524056000,146000,146000,146100,146000,18
20250227,113800,1521427600,145900,145800,145900,145700,23
20250227,113700,1518074300,145700,145800,145800,145700,20
20250227,113600,1515159800,145700,145700,145800,145700,33
20250227,113500,1510350700,145800,145800,145800,145700,13
20250227,113400,1508455400,145700,145900,146000,145700,58
20250227,113300,1499994900,145900,145900,145900,145900,8
20250227,113200,1498827700,145900,146000,146200,145900,25
20250227,113100,1495176500,146200,145800,146200,145800,25
20250227,113000,1491528100,146100,146000,146100,146000,17
20250227,112900,1489045700,145800,145400,145800,145400,48
20250227,112800,1482055100,145500,145800,145800,145500,64
20250227,112700,1472735800,145700,145900,145900,145700,54
20250227,112600,1464861700,145700,145800,146000,145700,62
20250227,112500,1455820800,145600,145800,145800,145400,149
20250227,112400,1434135900,145900,146000,146000,145900,47
20250227,112300,1427278200,146000,146000,146000,146000,4
20250227,112200,1426694200,146000,146500,146500,146000,384
20250227,112100,1370499400,146500,146400,146500,146400,20
20250227,112000,1367570900,146300,145900,146300,145900,61
20250227,111900,1358656900,145800,145700,145800,145700,34
20250227,111800,1353702500,145700,145700,145700,145600,36
20250227,111700,1348458500,145600,145600,145600,145500,38
20250227,111600,1342926400,145500,145600,145700,145500,25
20250227,111500,1339286900,145600,145600,145700,145600,12
20250227,111400,1337539300,145600,145500,145600,145500,17
20250227,111300,1335065500,145500,145500,145600,145500,43
20250227,111200,1328808400,145600,145700,145700,145500,13
20250227,111100,1326916300,145400,145300,145400,145300,10
20250227,111000,1325463000,145400,145400,145400,145300,56
20250227,110900,1317325000,145300,145300,145300,145300,83
20250227,110800,1305265100,145300,145300,145400,145300,52
20250227,110700,1297708100,145300,145300,145300,145300,47
20250227,110600,1290879000,145400,145300,145400,145300,46
20250227,110500,1284192700,145300,145400,145400,145300,30
20250227,110400,1279832400,145300,145300,145400,145300,41
20250227,110300,1273874300,145400,145400,145400,145300,31
20250227,110200,1269367600,145300,145400,145400,145300,54
20250227,110100,1261516700,145400,145500,145500,145400,49
20250227,110000,1254391300,145400,145500,145500,145400,54
20250227,105900,1246539300,145500,145500,145500,145400,29
20250227,105800,1242320900,145500,145500,145600,145500,109
20250227,105700,1226460900,145600,145600,145600,145500,34
20250227,105600,1221511700,145600,145700,145700,145600,37
20250227,105500,1216122700,145600,145600,145700,145600,26
20250227,105400,1212336700,145600,145600,145600,145500,55
20250227,105300,1204330500,145600,145600,145600,145500,27
20250227,105200,1200400600,145600,145900,145900,145600,50
20250227,105100,1193114300,145800,145700,145800,145700,10
20250227,105000,1191656400,145700,145600,145700,145600,57
20250227,104900,1183354800,145700,145600,145700,145600,136
20250227,104800,1163550100,145600,145700,145800,145600,27
20250227,104700,1159617400,145700,145800,145800,145700,62
20250227,104600,1150583100,145700,145800,145800,145700,190
20250227,104500,1122887500,145900,145900,145900,145800,61
20250227,104400,1113992900,145900,145800,145900,145800,138
20250227,104300,1093868700,145900,145900,145900,145800,35
20250227,104200,1088763200,145900,145900,146000,145900,34
20250227,104100,1083801500,145900,145800,145900,145800,10
20250227,104000,1082343100,145900,146000,146000,145900,20
20250227,103900,1079424800,146000,146000,146200,146000,20
20250227,103800,1076502200,146000,146000,146000,145900,27
20250227,103700,1072560600,145900,146300,146400,145900,148
20250227,103600,1050914600,146400,146400,146400,146300,28
20250227,103500,1046816900,146300,145900,146300,145900,121
20250227,103400,1029142300,145900,146000,146100,145900,11
20250227,103300,1027536200,146000,146100,146100,146000,44
20250227,103200,1021110900,146100,146100,146100,146000,26
20250227,103100,1017313300,146200,146100,146200,146100,38
20250227,103000,1011760700,146200,146300,146300,146200,34
20250227,102900,1006788100,146300,146200,146300,146200,13
20250227,102800,1004886700,146200,146200,146200,146200,14
20250227,102700,1002839900,146200,146300,146300,146200,43
20250227,102600,996551500,146100,146200,146200,146100,14
20250227,102500,994504800,146300,146300,146400,146300,78
20250227,102400,983092100,146300,146200,146300,146200,56
20250227,102300,974902800,146300,146100,146300,146100,55
20250227,102200,966858100,146100,146100,146100,146000,41
20250227,102100,960869500,146200,146200,146200,146100,101
20250227,102000,946108000,146100,146000,146200,146000,62
20250227,101900,937050500,145900,145800,146000,145800,17
20250227,101800,934571000,145800,146100,146100,145800,47
20250227,101700,927711900,146000,145800,146000,145800,18
20250227,101600,925085300,145900,145600,145900,145600,22
20250227,101500,921879400,145700,145500,145700,145500,24
20250227,101400,918383800,145600,145600,145600,145500,28
20250227,101300,914308300,145600,145800,146000,145600,61
20250227,101200,905418300,145700,145800,145800,145700,31
20250227,101100,900900100,145800,145700,145800,145700,27
20250227,101000,896965500,145600,145700,145700,145600,16
20250227,100900,894635500,145700,145600,145800,145600,43
20250227,100800,888369800,145600,145600,145600,145500,19
20250227,100700,885604700,145500,145500,145600,145500,20
20250227,100600,882693400,145600,145800,145800,145600,56
20250227,100500,874532300,145700,145700,145800,145700,22
20250227,100400,871325600,145800,145900,145900,145500,24
20250227,100300,867826300,145400,145400,145500,145400,63
20250227,100200,858662300,145300,145200,145300,145200,22
20250227,100100,855467000,145100,145100,145200,145100,17
20250227,100000,852999400,145100,144900,145500,144900,151
20250227,095900,831108400,144800,144700,144900,144600,52
20250227,095800,823582800,144700,144700,144800,144700,21
20250227,095700,820543700,144800,144700,144800,144700,49
20250227,095600,813453000,144600,144600,144700,144600,86
20250227,095500,801015900,144700,144700,144700,144600,23
20250227,095400,797688500,144700,144700,144800,144700,102
20250227,095300,782928700,144800,144700,144800,144700,63
20250227,095200,773812100,144700,144700,144800,144700,85
20250227,095100,761512100,144700,144700,144800,144700,28
20250227,095000,757460100,144800,144700,144800,144700,82
20250227,094900,745594300,144700,144600,144700,144500,26
20250227,094800,741833000,144600,144700,144700,144400,53
20250227,094700,734172000,144700,144300,144800,144300,866
20250227,094600,609076100,144300,144400,144700,144300,44
20250227,094500,602722300,144300,144200,144400,144200,32
20250227,094400,598103100,144200,144200,144300,144200,24
20250227,094300,594641800,144300,144300,144400,144200,61
20250227,094200,585840900,144200,144400,144400,144200,23
20250227,094100,582523500,144500,144500,144500,144400,18
20250227,094000,579922600,144400,144500,144600,144400,46
20250227,093900,573276100,144500,144300,144700,144300,28
20250227,093800,569232500,144200,144300,144700,144200,258
20250227,093700,531992500,144300,144300,144300,144200,23
20250227,093600,528674200,144200,144300,144400,144200,20
20250227,093500,525787900,144300,144300,144400,144300,45
20250227,093400,519291900,144300,144300,144400,144300,53
20250227,093300,511639000,144400,144500,144500,144400,101
20250227,093200,497051500,144500,144800,144800,144500,51
20250227,093100,489675600,144800,144900,144900,144800,8
20250227,093000,488516800,144900,145300,145300,144800,34
20250227,092900,483587700,144800,145200,145200,144800,70
20250227,092800,473435400,145200,145000,145200,145000,51
20250227,092700,466037000,145000,144700,145000,144700,137
20250227,092600,446179800,144700,144800,144800,144700,98
20250227,092500,431993700,144800,144600,144800,144600,27
20250227,092400,428088500,144500,144400,144500,144400,48
20250227,092300,421154100,144700,144500,144700,144400,17
20250227,092200,418696300,144500,144400,144600,144400,60
20250227,092100,410027800,144500,144300,144500,144200,195
20250227,092000,381889900,144200,144200,144300,144200,26
20250227,091900,378140200,144300,144200,144300,144200,31
20250227,091800,373669600,144300,144300,144400,144200,103
20250227,091700,358806700,144300,144600,144600,144300,165
20250227,091600,334977700,144500,144800,144900,144500,47
20250227,091500,328178500,144600,144800,144800,144500,54
20250227,091400,320363900,144800,145300,145300,144800,9
20250227,091300,319057100,144500,144500,144500,144500,23
20250227,091200,315733600,144600,144800,144900,144500,104
20250227,091100,300684800,144500,144500,144500,144500,0
20250227,091000,300684800,144500,144400,144500,144400,87
20250227,090900,288116200,144400,144500,144600,144400,62
20250227,090800,279157500,144500,144600,144900,144500,41
20250227,090700,273229700,144500,144500,144600,144500,186
20250227,090600,246340000,144500,144400,144500,144400,77
20250227,090500,235216500,144500,144500,144600,144400,84
20250227,090400,223077400,144500,144600,144700,144500,152
20250227,090300,201104600,144800,144900,144900,144600,300
20250227,090200,157680200,144900,144900,144900,144900,73
20250227,090100,147102500,145000,145500,145500,144900,674
20250227,090000,49233300,145500,145700,145700,145500,338
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184200 3618775300 147500 147500 147500 147500 1327
3 20250227 184100 3618775300 147500 147500 147500 147500 0
4 20250227 184000 3618775300 147500 147500 147500 147500 0
5 20250227 183900 3618775300 147500 147500 147500 147500 0
6 20250227 183800 3618775300 147500 147500 147500 147500 0
7 20250227 183700 3618775300 147500 147500 147500 147500 0
8 20250227 183600 3618775300 147500 147500 147500 147500 0
9 20250227 183500 3618775300 147500 147500 147500 147500 0
10 20250227 183400 3618775300 147500 147500 147500 147500 0
11 20250227 183300 3618775300 147500 147500 147500 147500 0
12 20250227 183200 3618775300 147500 147500 147500 147500 0
13 20250227 183100 3618775300 147500 147500 147500 147500 0
14 20250227 183000 3618775300 147500 147500 147500 147500 0
15 20250227 182900 3618775300 147500 147500 147500 147500 0
16 20250227 182800 3618775300 147500 147500 147500 147500 0
17 20250227 182700 3618775300 147500 147500 147500 147500 0
18 20250227 182600 3618775300 147500 147500 147500 147500 0
19 20250227 182500 3618775300 147500 147500 147500 147500 0
20 20250227 182400 3618775300 147500 147500 147500 147500 0
21 20250227 182300 3618775300 147500 147500 147500 147500 0
22 20250227 182200 3618775300 147500 147500 147500 147500 0
23 20250227 182100 3618775300 147500 147500 147500 147500 0
24 20250227 182000 3618775300 147500 147500 147500 147500 0
25 20250227 181900 3618775300 147500 147500 147500 147500 0
26 20250227 181800 3618775300 147500 147500 147500 147500 0
27 20250227 181700 3618775300 147500 147500 147500 147500 0
28 20250227 181600 3618775300 147500 147500 147500 147500 0
29 20250227 181500 3618775300 147500 147500 147500 147500 0
30 20250227 181400 3618775300 147500 147500 147500 147500 0
31 20250227 181300 3618775300 147500 147500 147500 147500 0
32 20250227 181200 3618775300 147500 147500 147500 147500 1327
33 20250227 181100 3618775300 147500 147500 147500 147500 0
34 20250227 181000 3618775300 147500 147500 147500 147500 0
35 20250227 180900 3618775300 147500 147500 147500 147500 0
36 20250227 180800 3618775300 147500 147500 147500 147500 0
37 20250227 180700 3618775300 147500 147500 147500 147500 0
38 20250227 180600 3618775300 147500 147500 147500 147500 0
39 20250227 180500 3618775300 147500 147500 147500 147500 0
40 20250227 180400 3618775300 147500 147500 147500 147500 0
41 20250227 180300 3618775300 147500 147500 147500 147500 0
42 20250227 180200 3618775300 147500 147500 147500 147500 0
43 20250227 180100 3618775300 147500 147500 147500 147500 0
44 20250227 180000 3618775300 147500 147500 147500 147500 0
45 20250227 175900 3618775300 147500 147500 147500 147500 0
46 20250227 175800 3618775300 147500 147500 147500 147500 0
47 20250227 175700 3618775300 147500 147500 147500 147500 0
48 20250227 175600 3618775300 147500 147500 147500 147500 0
49 20250227 175500 3618775300 147500 147500 147500 147500 0
50 20250227 175400 3618775300 147500 147500 147500 147500 0
51 20250227 175300 3618775300 147500 147500 147500 147500 0
52 20250227 175200 3618775300 147500 147500 147500 147500 0
53 20250227 175100 3618775300 147500 147500 147500 147500 0
54 20250227 175000 3618775300 147500 147500 147500 147500 0
55 20250227 174900 3618775300 147500 147500 147500 147500 0
56 20250227 174800 3618775300 147500 147500 147500 147500 0
57 20250227 174700 3618775300 147500 147500 147500 147500 0
58 20250227 174600 3618775300 147500 147500 147500 147500 0
59 20250227 174500 3618775300 147500 147500 147500 147500 0
60 20250227 174400 3618775300 147500 147500 147500 147500 0
61 20250227 174300 3618775300 147500 147500 147500 147500 0
62 20250227 174200 3618775300 147500 147500 147500 147500 1327
63 20250227 174100 3618775300 147500 147500 147500 147500 0
64 20250227 174000 3618775300 147500 147500 147500 147500 0
65 20250227 173900 3618775300 147500 147500 147500 147500 0
66 20250227 173800 3618775300 147500 147500 147500 147500 0
67 20250227 173700 3618775300 147500 147500 147500 147500 0
68 20250227 173600 3618775300 147500 147500 147500 147500 0
69 20250227 173500 3618775300 147500 147500 147500 147500 0
70 20250227 173400 3618775300 147500 147500 147500 147500 0
71 20250227 173300 3618775300 147500 147500 147500 147500 0
72 20250227 173200 3618775300 147500 147500 147500 147500 0
73 20250227 173100 3618775300 147500 147500 147500 147500 0
74 20250227 173000 3618775300 147500 147500 147500 147500 0
75 20250227 172900 3618775300 147500 147500 147500 147500 0
76 20250227 172800 3618775300 147500 147500 147500 147500 0
77 20250227 172700 3618775300 147500 147500 147500 147500 0
78 20250227 172600 3618775300 147500 147500 147500 147500 0
79 20250227 172500 3618775300 147500 147500 147500 147500 0
80 20250227 172400 3618775300 147500 147500 147500 147500 0
81 20250227 172300 3618775300 147500 147500 147500 147500 0
82 20250227 172200 3618775300 147500 147500 147500 147500 0
83 20250227 172100 3618775300 147500 147500 147500 147500 0
84 20250227 172000 3618775300 147500 147500 147500 147500 0
85 20250227 171900 3618775300 147500 147500 147500 147500 0
86 20250227 171800 3618775300 147500 147500 147500 147500 0
87 20250227 171700 3618775300 147500 147500 147500 147500 0
88 20250227 171600 3618775300 147500 147500 147500 147500 0
89 20250227 171500 3618775300 147500 147500 147500 147500 0
90 20250227 171400 3618775300 147500 147500 147500 147500 0
91 20250227 171300 3618775300 147500 147500 147500 147500 0
92 20250227 171200 3618775300 147500 147500 147500 147500 1327
93 20250227 171100 3618775300 147500 147500 147500 147500 0
94 20250227 171000 3618775300 147500 147500 147500 147500 0
95 20250227 170900 3618775300 147500 147500 147500 147500 0
96 20250227 170800 3618775300 147500 147500 147500 147500 0
97 20250227 170700 3618775300 147500 147500 147500 147500 0
98 20250227 170600 3618775300 147500 147500 147500 147500 0
99 20250227 170500 3618775300 147500 147500 147500 147500 0
100 20250227 170400 3618775300 147500 147500 147500 147500 0
101 20250227 170300 3618775300 147500 147500 147500 147500 0
102 20250227 170200 3618775300 147500 147500 147500 147500 0
103 20250227 170100 3618775300 147500 147500 147500 147500 0
104 20250227 170000 3618775300 147500 147500 147500 147500 0
105 20250227 165900 3618775300 147500 147500 147500 147500 0
106 20250227 165800 3618775300 147500 147500 147500 147500 0
107 20250227 165700 3618775300 147500 147500 147500 147500 0
108 20250227 165600 3618775300 147500 147500 147500 147500 0
109 20250227 165500 3618775300 147500 147500 147500 147500 0
110 20250227 165400 3618775300 147500 147500 147500 147500 0
111 20250227 165300 3618775300 147500 147500 147500 147500 0
112 20250227 165200 3618775300 147500 147500 147500 147500 0
113 20250227 165100 3618775300 147500 147500 147500 147500 0
114 20250227 165000 3618775300 147500 147500 147500 147500 0
115 20250227 164900 3618775300 147500 147500 147500 147500 0
116 20250227 164800 3618775300 147500 147500 147500 147500 0
117 20250227 164700 3618775300 147500 147500 147500 147500 0
118 20250227 164600 3618775300 147500 147500 147500 147500 0
119 20250227 164500 3618775300 147500 147500 147500 147500 0
120 20250227 164400 3618775300 147500 147500 147500 147500 0
121 20250227 164300 3618775300 147500 147500 147500 147500 0
122 20250227 164200 3618775300 147500 147500 147500 147500 1327
123 20250227 164100 3618775300 147500 147500 147500 147500 0
124 20250227 164000 3618775300 147500 147500 147500 147500 0
125 20250227 163900 3618775300 147500 147500 147500 147500 0
126 20250227 163800 3618775300 147500 147500 147500 147500 0
127 20250227 163700 3618775300 147500 147500 147500 147500 0
128 20250227 163600 3618775300 147500 147500 147500 147500 0
129 20250227 163500 3618775300 147500 147500 147500 147500 0
130 20250227 163400 3618775300 147500 147500 147500 147500 0
131 20250227 163300 3618775300 147500 147500 147500 147500 0
132 20250227 163200 3618775300 147500 147500 147500 147500 0
133 20250227 163100 3618775300 147500 147500 147500 147500 0
134 20250227 163000 3618775300 147500 147500 147500 147500 0
135 20250227 162900 3618775300 147500 147500 147500 147500 0
136 20250227 162800 3618775300 147500 147500 147500 147500 0
137 20250227 162700 3618775300 147500 147500 147500 147500 0
138 20250227 162600 3618775300 147500 147500 147500 147500 0
139 20250227 162500 3618775300 147500 147500 147500 147500 0
140 20250227 162400 3618775300 147500 147500 147500 147500 0
141 20250227 162300 3618775300 147500 147500 147500 147500 0
142 20250227 162200 3618775300 147500 147500 147500 147500 0
143 20250227 162100 3618775300 147500 147500 147500 147500 0
144 20250227 162000 3618775300 147500 147500 147500 147500 0
145 20250227 161900 3618775300 147500 147500 147500 147500 0
146 20250227 161800 3618775300 147500 147500 147500 147500 0
147 20250227 161700 3618775300 147500 147500 147500 147500 0
148 20250227 161600 3618775300 147500 147500 147500 147500 0
149 20250227 161500 3618775300 147500 147500 147500 147500 0
150 20250227 161400 3618775300 147500 147500 147500 147500 0
151 20250227 161300 3618775300 147500 147500 147500 147500 0
152 20250227 161200 3618775300 147500 147500 147500 147500 1327
153 20250227 161100 3618775300 147500 147500 147500 147500 0
154 20250227 161000 3618775300 147500 147500 147500 147500 0
155 20250227 160900 3618775300 147500 147500 147500 147500 0
156 20250227 160800 3618775300 147500 147500 147500 147500 0
157 20250227 160700 3618775300 147500 147500 147500 147500 0
158 20250227 160600 3618775300 147500 147500 147500 147500 0
159 20250227 160500 3618775300 147500 147500 147500 147500 0
160 20250227 160400 3618775300 147500 147500 147500 147500 0
161 20250227 160300 3618775300 147500 147500 147500 147500 0
162 20250227 160200 3618775300 147500 147500 147500 147500 0
163 20250227 160100 3618775300 147500 147500 147500 147500 0
164 20250227 160000 3618775300 147500 147500 147500 147500 0
165 20250227 155900 3618775300 147500 147500 147500 147500 0
166 20250227 155800 3618775300 147500 147500 147500 147500 0
167 20250227 155700 3618775300 147500 147500 147500 147500 0
168 20250227 155600 3618775300 147500 147500 147500 147500 0
169 20250227 155500 3618775300 147500 147500 147500 147500 0
170 20250227 155400 3618775300 147500 147500 147500 147500 0
171 20250227 155300 3618775300 147500 147500 147500 147500 0
172 20250227 155200 3618775300 147500 147500 147500 147500 0
173 20250227 155100 3618775300 147500 147500 147500 147500 0
174 20250227 155000 3618775300 147500 147500 147500 147500 0
175 20250227 154900 3618775300 147500 147500 147500 147500 0
176 20250227 154800 3618775300 147500 147500 147500 147500 0
177 20250227 154700 3618775300 147500 147500 147500 147500 0
178 20250227 154600 3618775300 147500 147500 147500 147500 0
179 20250227 154500 3618775300 147500 147500 147500 147500 0
180 20250227 154400 3618775300 147500 147500 147500 147500 0
181 20250227 154300 3618775300 147500 147500 147500 147500 0
182 20250227 154200 3618775300 147500 147500 147500 147500 1327
183 20250227 154100 3618775300 147500 147500 147500 147500 0
184 20250227 154000 3618775300 147500 147500 147500 147500 0
185 20250227 153900 3618775300 147500 147500 147500 147500 0
186 20250227 153800 3618775300 147500 147500 147500 147500 0
187 20250227 153700 3618775300 147500 147500 147500 147500 0
188 20250227 153600 3618775300 147500 147500 147500 147500 0
189 20250227 153500 3618775300 147500 147500 147500 147500 0
190 20250227 153400 3618775300 147500 147500 147500 147500 0
191 20250227 153300 3618775300 147500 147500 147500 147500 0
192 20250227 153200 3618775300 147500 147500 147500 147500 0
193 20250227 153100 3618775300 147500 147500 147500 147500 0
194 20250227 153000 3618775300 147500 147500 147500 147500 1327
195 20250227 152900 3423042800 147700 147700 147700 147700 0
196 20250227 152800 3423042800 147700 147700 147700 147700 0
197 20250227 152700 3423042800 147700 147700 147700 147700 0
198 20250227 152600 3423042800 147700 147700 147700 147700 0
199 20250227 152500 3423042800 147700 147700 147700 147700 0
200 20250227 152400 3423042800 147700 147700 147700 147700 0
201 20250227 152300 3423042800 147700 147700 147700 147700 0
202 20250227 152200 3423042800 147700 147700 147700 147700 0
203 20250227 152100 3423042800 147700 147700 147700 147700 0
204 20250227 152000 3423042800 147700 147700 147700 147700 0
205 20250227 151900 3423042800 147700 148000 148100 146800 186
206 20250227 151800 3395641000 148000 147800 148000 147700 30
207 20250227 151700 3391204200 147600 147600 147900 147500 19
208 20250227 151600 3388399100 147900 147700 147900 147600 95
209 20250227 151500 3374357400 147800 147600 147800 147600 41
210 20250227 151400 3368299600 147800 147800 147800 147600 74
211 20250227 151300 3357364800 147700 147800 147800 147600 53
212 20250227 151200 3349535300 147600 147800 147900 147600 47
213 20250227 151100 3342594300 147600 147700 148200 147600 84
214 20250227 151000 3330176400 148200 147700 148200 147700 46
215 20250227 150900 3323365800 148200 148100 148200 147800 81
216 20250227 150800 3311377200 148100 147900 148100 147900 13
217 20250227 150700 3309453900 147900 148100 148100 147700 19
218 20250227 150600 3306643400 148200 147800 148200 147700 125
219 20250227 150500 3288154400 148200 148000 148200 148000 48
220 20250227 150400 3281042200 148100 147700 148200 147700 66
221 20250227 150300 3271278200 148200 148200 148200 147700 49
222 20250227 150200 3264026400 148200 148000 148200 148000 39
223 20250227 150100 3258252700 147600 148000 148000 147500 34
224 20250227 150000 3253221600 147600 147900 148000 147600 74
225 20250227 145900 3242285200 148000 147900 148000 147700 66
226 20250227 145800 3232524100 147900 147500 147900 147500 56
227 20250227 145700 3224254500 147500 147600 147600 147400 73
228 20250227 145600 3213483600 147100 147400 147600 147100 93
229 20250227 145500 3199764800 147600 147700 147900 147400 69
230 20250227 145400 3189580900 147900 148000 148000 147900 49
231 20250227 145300 3182330800 148000 148000 148000 147700 40
232 20250227 145200 3176415800 147800 148000 148000 147800 60
233 20250227 145100 3167542600 148000 147700 148000 147700 65
234 20250227 145000 3157924900 148000 147700 148000 147700 43
235 20250227 144900 3151561500 148000 147500 148000 147400 52
236 20250227 144800 3143880900 147500 147600 147600 147400 54
237 20250227 144700 3135915600 147600 147700 147800 147600 74
238 20250227 144600 3124984100 147800 147700 147900 147500 45
239 20250227 144500 3118337600 147700 148200 148200 147700 65
240 20250227 144400 3108720900 148200 148000 148200 148000 67
241 20250227 144300 3098798300 148200 147900 148200 147900 40
242 20250227 144200 3092875200 148200 148200 148200 148000 88
243 20250227 144100 3079839900 148200 147900 148400 147900 52
244 20250227 144000 3072141000 148300 148000 148300 148000 47
245 20250227 143900 3065176200 148100 148400 148400 148100 88
246 20250227 143800 3052130000 148300 148000 148300 148000 35
247 20250227 143700 3046947600 148000 148300 148300 147900 123
248 20250227 143600 3028729400 148300 148300 148400 148200 81
249 20250227 143500 3016719400 148400 148200 148400 148100 71
250 20250227 143400 3006194800 148300 147600 148300 147600 66
251 20250227 143300 2996425300 148000 148200 148200 146500 91
252 20250227 143200 2983011300 148200 148200 148500 148200 116
253 20250227 143100 2965808000 148400 148000 148500 148000 430
254 20250227 143000 2902120000 148000 148000 148000 147900 415
255 20250227 142900 2840702800 147500 147500 148000 147400 835
256 20250227 142800 2717433500 147400 147500 147500 147300 59
257 20250227 142700 2708733800 147500 147500 147500 147400 54
258 20250227 142600 2700770800 147500 147400 147500 147300 51
259 20250227 142500 2693253200 147400 147400 147500 147400 56
260 20250227 142400 2684998700 147400 147300 147500 147300 39
261 20250227 142300 2679247500 147400 147400 147500 147400 54
262 20250227 142200 2671284900 147400 147400 147500 147300 42
263 20250227 142100 2665096000 147500 147400 147500 147400 44
264 20250227 142000 2658607200 147400 147300 147500 147300 10
265 20250227 141900 2657133300 147400 147400 147500 147400 22
266 20250227 141800 2653889500 147500 147400 147500 147400 61
267 20250227 141700 2644896200 147500 147500 147500 147400 22
268 20250227 141600 2641651600 147500 147400 147500 147400 33
269 20250227 141500 2636786300 147500 147500 147500 147500 7
270 20250227 141400 2635753800 147500 147400 147500 147400 44
271 20250227 141300 2629266600 147500 147300 147500 147300 26
272 20250227 141200 2625436000 147300 147300 147300 147200 33
273 20250227 141100 2620575200 147300 147400 147400 147300 37
274 20250227 141000 2615124000 147600 147500 147600 147400 37
275 20250227 140900 2609668700 147500 147600 147600 147400 58
276 20250227 140800 2601115400 147500 147400 147500 147400 75
277 20250227 140700 2590056500 147400 147400 147500 147400 40
278 20250227 140600 2584158900 147400 147300 147400 147300 25
279 20250227 140500 2580475800 147400 147300 147400 147300 28
280 20250227 140400 2576350500 147200 147300 147300 147200 38
281 20250227 140300 2570756100 147200 147200 147200 147200 20
282 20250227 140200 2567812100 147200 147100 147200 147100 30
283 20250227 140100 2563398500 147200 147100 147200 147100 39
284 20250227 140000 2557659900 147000 146900 147100 146900 261
285 20250227 135900 2519295700 147000 147000 147000 146900 48
286 20250227 135800 2512240500 147000 146900 147000 146900 35
287 20250227 135700 2507096500 146900 146900 147000 146800 38
288 20250227 135600 2501514800 146800 146800 146900 146800 48
289 20250227 135500 2494466000 146800 146900 146900 146800 17
290 20250227 135400 2491969700 146800 146700 146900 146700 20
291 20250227 135300 2489033700 146700 146700 146800 146600 50
292 20250227 135200 2481698700 146600 146600 146700 146600 19
293 20250227 135100 2478912300 146600 146800 146800 146600 40
294 20250227 135000 2473044000 146700 146900 146900 146700 62
295 20250227 134900 2463943100 146900 146700 146900 146700 47
296 20250227 134800 2457043800 146700 146700 146700 146600 20
297 20250227 134700 2454110400 146600 146700 146700 146600 45
298 20250227 134600 2447511000 146900 146900 146900 146900 5
299 20250227 134500 2446776500 146900 146800 146900 146400 75
300 20250227 134400 2435773400 146800 146800 146900 146800 44
301 20250227 134300 2429312900 146700 146700 146800 146700 21
302 20250227 134200 2426231900 146700 146500 146700 146500 49
303 20250227 134100 2419048100 146400 146600 146600 146400 32
304 20250227 134000 2414360200 146600 146700 146700 146600 39
305 20250227 133900 2408640100 146700 146800 146800 146700 28
306 20250227 133800 2404531200 146800 146900 146900 146700 93
307 20250227 133700 2390878300 146900 146900 146900 146800 182
308 20250227 133600 2364143400 146800 146700 146800 146700 76
309 20250227 133500 2352986700 146700 146600 146700 146600 136
310 20250227 133400 2333038900 146600 146200 146600 146200 1447
311 20250227 133300 2121247100 146300 146300 146300 146200 43
312 20250227 133200 2114957600 146200 146300 146300 146200 26
313 20250227 133100 2111155900 146300 146200 146300 146200 55
314 20250227 133000 2103111500 146200 146200 146300 146200 21
315 20250227 132900 2100040900 146300 146300 146300 146200 50
316 20250227 132800 2092729900 146300 146300 146400 146300 159
317 20250227 132700 2069467500 146400 146700 146700 146400 242
318 20250227 132600 2034024800 146700 146700 146800 146600 49
319 20250227 132500 2026837400 146600 146600 146700 146600 25
320 20250227 132400 2023172000 146700 146600 146700 146600 30
321 20250227 132300 2018773000 146500 146600 146600 146500 25
322 20250227 132200 2015108700 146600 146600 146700 146500 70
323 20250227 132100 2004846600 146600 146600 146600 146500 31
324 20250227 132000 2000303700 146700 146700 146700 146600 36
325 20250227 131900 1995025000 146700 146600 146700 146600 30
326 20250227 131800 1990625300 146500 146600 146600 146500 18
327 20250227 131700 1987987200 146600 146700 146700 146500 81
328 20250227 131600 1976111100 146700 146600 146800 146600 27
329 20250227 131500 1972151200 146700 146700 146700 146600 25
330 20250227 131400 1968484400 146600 146700 146700 146600 37
331 20250227 131300 1963058800 146600 146500 146700 146500 62
332 20250227 131200 1953969000 146600 146500 146600 146400 28
333 20250227 131100 1949866400 146500 146500 146600 146400 52
334 20250227 131000 1942249500 146500 146500 146500 146500 4
335 20250227 130900 1941663500 146400 146500 146500 146400 36
336 20250227 130800 1936391200 146500 146500 146500 146400 40
337 20250227 130700 1930533400 146400 146300 146500 146300 34
338 20250227 130600 1925556000 146400 146300 146400 146300 28
339 20250227 130500 1921456900 146300 146400 146400 146300 35
340 20250227 130400 1916336000 146400 146400 146400 146300 39
341 20250227 130300 1910627000 146300 146300 146400 146300 20
342 20250227 130200 1907700600 146400 146300 146400 146300 54
343 20250227 130100 1899797300 146400 146400 146400 146300 20
344 20250227 130000 1896870400 146300 146300 146400 146300 34
345 20250227 125900 1891895300 146300 146300 146400 146200 47
346 20250227 125800 1885020800 146300 146200 146300 146200 41
347 20250227 125700 1879023100 146300 146300 146300 146200 18
348 20250227 125600 1876390600 146200 146200 146300 146200 28
349 20250227 125500 1872296400 146400 146200 146400 146200 38
350 20250227 125400 1866737400 146200 146200 146400 146200 62
351 20250227 125300 1857667700 146300 146300 146300 146200 67
352 20250227 125200 1847867800 146200 146300 146300 146200 15
353 20250227 125100 1845674000 146200 146300 146300 146200 21
354 20250227 125000 1842603100 146300 146300 146300 146200 55
355 20250227 124900 1834559500 146300 146200 146300 146200 61
356 20250227 124800 1825640300 146200 146200 146200 146200 15
357 20250227 124700 1823447300 146100 146100 146200 146100 37
358 20250227 124600 1818041200 146200 146200 146200 146100 52
359 20250227 124500 1810443100 146200 146100 146200 146100 85
360 20250227 124400 1798017700 146200 146200 146200 146100 30
361 20250227 124300 1793633200 146100 146100 146200 146100 20
362 20250227 124200 1790710800 146200 146100 146200 146000 23
363 20250227 124100 1787350500 146100 146200 146200 146000 46
364 20250227 124000 1780631500 146200 146100 146200 146100 14
365 20250227 123900 1778585600 146200 146200 146200 146100 31
366 20250227 123800 1774054200 146100 146100 146200 146100 27
367 20250227 123700 1770109000 146200 146200 146200 146200 35
368 20250227 123600 1764992000 146300 146100 146300 146100 30
369 20250227 123500 1760604700 146200 146200 146200 146100 21
370 20250227 123400 1757535100 146200 146200 146300 146200 41
371 20250227 123300 1751540000 146100 146100 146300 146100 18
372 20250227 123200 1748909100 146200 146200 146300 146100 39
373 20250227 123100 1743208600 146200 146100 146300 146100 30
374 20250227 123000 1738823700 146200 146200 146200 146200 8
375 20250227 122900 1737654100 146100 146000 146200 146000 26
376 20250227 122800 1733856500 146300 145900 146300 145900 93
377 20250227 122700 1720278300 146000 145900 146000 145900 27
378 20250227 122600 1716337600 145900 145900 145900 145900 19
379 20250227 122500 1713565500 145900 145900 146000 145900 73
380 20250227 122400 1702911300 145800 145800 145900 145800 24
381 20250227 122300 1699410800 145900 145900 146000 145800 36
382 20250227 122200 1694159000 145900 145800 145900 145800 30
383 20250227 122100 1689783700 145800 145900 146000 145800 20
384 20250227 122000 1686865800 146000 146000 146000 145900 17
385 20250227 121900 1684384400 146000 145900 146100 145900 29
386 20250227 121800 1680149800 145900 145800 145900 145800 26
387 20250227 121700 1676357100 145900 146000 146000 145900 23
388 20250227 121600 1673000700 146000 146100 146200 146000 39
389 20250227 121500 1667302000 146000 146200 146200 146000 18
390 20250227 121400 1664671400 146100 146000 146100 145900 23
391 20250227 121300 1661313800 146000 146000 146000 145900 31
392 20250227 121200 1656789400 146100 145900 146100 145900 17
393 20250227 121100 1654308500 145800 145800 145800 145700 17
394 20250227 121000 1651830600 145900 145700 145900 145700 22
395 20250227 120900 1648623000 145800 145800 146000 145700 41
396 20250227 120800 1642644300 145700 145800 145800 145700 16
397 20250227 120700 1640312600 145900 146000 146000 145900 40
398 20250227 120600 1634474400 145900 145900 145900 145900 26
399 20250227 120500 1630681000 145700 145800 145800 145700 22
400 20250227 120400 1627475200 145800 145900 145900 145800 25
401 20250227 120300 1623829100 145800 145900 145900 145800 20
402 20250227 120200 1620912400 146000 145700 146000 145700 52
403 20250227 120100 1613326500 145700 145800 145900 145700 36
404 20250227 120000 1608078300 145800 145800 145800 145800 8
405 20250227 115900 1606911900 145800 145500 145800 145500 30
406 20250227 115800 1602543000 145500 145800 145800 145500 61
407 20250227 115700 1593662100 145700 145800 145800 145700 15
408 20250227 115600 1591475800 145700 145600 145700 145600 12
409 20250227 115500 1589728100 145600 145600 145600 145500 29
410 20250227 115400 1585507300 145700 145800 145900 145700 21
411 20250227 115300 1582445600 145700 145500 145700 145500 28
412 20250227 115200 1578370200 145500 145500 145600 145500 35
413 20250227 115100 1573276400 145600 145600 145600 145500 16
414 20250227 115000 1570947500 145700 145600 145700 145600 12
415 20250227 114900 1569199500 145600 145600 145700 145500 51
416 20250227 114800 1561773800 145500 145600 145600 145500 25
417 20250227 114700 1558135900 145600 145600 145600 145500 24
418 20250227 114600 1554642100 145500 145600 145700 145500 32
419 20250227 114500 1549983700 145500 145600 145600 145500 19
420 20250227 114400 1547218400 145700 145500 145700 145500 51
421 20250227 114300 1539793300 145500 145600 145700 145500 28
422 20250227 114200 1535716100 145700 145700 145700 145600 19
423 20250227 114100 1532948800 145700 145700 145700 145700 16
424 20250227 114000 1530617600 145700 145900 145900 145700 45
425 20250227 113900 1524056000 146000 146000 146100 146000 18
426 20250227 113800 1521427600 145900 145800 145900 145700 23
427 20250227 113700 1518074300 145700 145800 145800 145700 20
428 20250227 113600 1515159800 145700 145700 145800 145700 33
429 20250227 113500 1510350700 145800 145800 145800 145700 13
430 20250227 113400 1508455400 145700 145900 146000 145700 58
431 20250227 113300 1499994900 145900 145900 145900 145900 8
432 20250227 113200 1498827700 145900 146000 146200 145900 25
433 20250227 113100 1495176500 146200 145800 146200 145800 25
434 20250227 113000 1491528100 146100 146000 146100 146000 17
435 20250227 112900 1489045700 145800 145400 145800 145400 48
436 20250227 112800 1482055100 145500 145800 145800 145500 64
437 20250227 112700 1472735800 145700 145900 145900 145700 54
438 20250227 112600 1464861700 145700 145800 146000 145700 62
439 20250227 112500 1455820800 145600 145800 145800 145400 149
440 20250227 112400 1434135900 145900 146000 146000 145900 47
441 20250227 112300 1427278200 146000 146000 146000 146000 4
442 20250227 112200 1426694200 146000 146500 146500 146000 384
443 20250227 112100 1370499400 146500 146400 146500 146400 20
444 20250227 112000 1367570900 146300 145900 146300 145900 61
445 20250227 111900 1358656900 145800 145700 145800 145700 34
446 20250227 111800 1353702500 145700 145700 145700 145600 36
447 20250227 111700 1348458500 145600 145600 145600 145500 38
448 20250227 111600 1342926400 145500 145600 145700 145500 25
449 20250227 111500 1339286900 145600 145600 145700 145600 12
450 20250227 111400 1337539300 145600 145500 145600 145500 17
451 20250227 111300 1335065500 145500 145500 145600 145500 43
452 20250227 111200 1328808400 145600 145700 145700 145500 13
453 20250227 111100 1326916300 145400 145300 145400 145300 10
454 20250227 111000 1325463000 145400 145400 145400 145300 56
455 20250227 110900 1317325000 145300 145300 145300 145300 83
456 20250227 110800 1305265100 145300 145300 145400 145300 52
457 20250227 110700 1297708100 145300 145300 145300 145300 47
458 20250227 110600 1290879000 145400 145300 145400 145300 46
459 20250227 110500 1284192700 145300 145400 145400 145300 30
460 20250227 110400 1279832400 145300 145300 145400 145300 41
461 20250227 110300 1273874300 145400 145400 145400 145300 31
462 20250227 110200 1269367600 145300 145400 145400 145300 54
463 20250227 110100 1261516700 145400 145500 145500 145400 49
464 20250227 110000 1254391300 145400 145500 145500 145400 54
465 20250227 105900 1246539300 145500 145500 145500 145400 29
466 20250227 105800 1242320900 145500 145500 145600 145500 109
467 20250227 105700 1226460900 145600 145600 145600 145500 34
468 20250227 105600 1221511700 145600 145700 145700 145600 37
469 20250227 105500 1216122700 145600 145600 145700 145600 26
470 20250227 105400 1212336700 145600 145600 145600 145500 55
471 20250227 105300 1204330500 145600 145600 145600 145500 27
472 20250227 105200 1200400600 145600 145900 145900 145600 50
473 20250227 105100 1193114300 145800 145700 145800 145700 10
474 20250227 105000 1191656400 145700 145600 145700 145600 57
475 20250227 104900 1183354800 145700 145600 145700 145600 136
476 20250227 104800 1163550100 145600 145700 145800 145600 27
477 20250227 104700 1159617400 145700 145800 145800 145700 62
478 20250227 104600 1150583100 145700 145800 145800 145700 190
479 20250227 104500 1122887500 145900 145900 145900 145800 61
480 20250227 104400 1113992900 145900 145800 145900 145800 138
481 20250227 104300 1093868700 145900 145900 145900 145800 35
482 20250227 104200 1088763200 145900 145900 146000 145900 34
483 20250227 104100 1083801500 145900 145800 145900 145800 10
484 20250227 104000 1082343100 145900 146000 146000 145900 20
485 20250227 103900 1079424800 146000 146000 146200 146000 20
486 20250227 103800 1076502200 146000 146000 146000 145900 27
487 20250227 103700 1072560600 145900 146300 146400 145900 148
488 20250227 103600 1050914600 146400 146400 146400 146300 28
489 20250227 103500 1046816900 146300 145900 146300 145900 121
490 20250227 103400 1029142300 145900 146000 146100 145900 11
491 20250227 103300 1027536200 146000 146100 146100 146000 44
492 20250227 103200 1021110900 146100 146100 146100 146000 26
493 20250227 103100 1017313300 146200 146100 146200 146100 38
494 20250227 103000 1011760700 146200 146300 146300 146200 34
495 20250227 102900 1006788100 146300 146200 146300 146200 13
496 20250227 102800 1004886700 146200 146200 146200 146200 14
497 20250227 102700 1002839900 146200 146300 146300 146200 43
498 20250227 102600 996551500 146100 146200 146200 146100 14
499 20250227 102500 994504800 146300 146300 146400 146300 78
500 20250227 102400 983092100 146300 146200 146300 146200 56
501 20250227 102300 974902800 146300 146100 146300 146100 55
502 20250227 102200 966858100 146100 146100 146100 146000 41
503 20250227 102100 960869500 146200 146200 146200 146100 101
504 20250227 102000 946108000 146100 146000 146200 146000 62
505 20250227 101900 937050500 145900 145800 146000 145800 17
506 20250227 101800 934571000 145800 146100 146100 145800 47
507 20250227 101700 927711900 146000 145800 146000 145800 18
508 20250227 101600 925085300 145900 145600 145900 145600 22
509 20250227 101500 921879400 145700 145500 145700 145500 24
510 20250227 101400 918383800 145600 145600 145600 145500 28
511 20250227 101300 914308300 145600 145800 146000 145600 61
512 20250227 101200 905418300 145700 145800 145800 145700 31
513 20250227 101100 900900100 145800 145700 145800 145700 27
514 20250227 101000 896965500 145600 145700 145700 145600 16
515 20250227 100900 894635500 145700 145600 145800 145600 43
516 20250227 100800 888369800 145600 145600 145600 145500 19
517 20250227 100700 885604700 145500 145500 145600 145500 20
518 20250227 100600 882693400 145600 145800 145800 145600 56
519 20250227 100500 874532300 145700 145700 145800 145700 22
520 20250227 100400 871325600 145800 145900 145900 145500 24
521 20250227 100300 867826300 145400 145400 145500 145400 63
522 20250227 100200 858662300 145300 145200 145300 145200 22
523 20250227 100100 855467000 145100 145100 145200 145100 17
524 20250227 100000 852999400 145100 144900 145500 144900 151
525 20250227 095900 831108400 144800 144700 144900 144600 52
526 20250227 095800 823582800 144700 144700 144800 144700 21
527 20250227 095700 820543700 144800 144700 144800 144700 49
528 20250227 095600 813453000 144600 144600 144700 144600 86
529 20250227 095500 801015900 144700 144700 144700 144600 23
530 20250227 095400 797688500 144700 144700 144800 144700 102
531 20250227 095300 782928700 144800 144700 144800 144700 63
532 20250227 095200 773812100 144700 144700 144800 144700 85
533 20250227 095100 761512100 144700 144700 144800 144700 28
534 20250227 095000 757460100 144800 144700 144800 144700 82
535 20250227 094900 745594300 144700 144600 144700 144500 26
536 20250227 094800 741833000 144600 144700 144700 144400 53
537 20250227 094700 734172000 144700 144300 144800 144300 866
538 20250227 094600 609076100 144300 144400 144700 144300 44
539 20250227 094500 602722300 144300 144200 144400 144200 32
540 20250227 094400 598103100 144200 144200 144300 144200 24
541 20250227 094300 594641800 144300 144300 144400 144200 61
542 20250227 094200 585840900 144200 144400 144400 144200 23
543 20250227 094100 582523500 144500 144500 144500 144400 18
544 20250227 094000 579922600 144400 144500 144600 144400 46
545 20250227 093900 573276100 144500 144300 144700 144300 28
546 20250227 093800 569232500 144200 144300 144700 144200 258
547 20250227 093700 531992500 144300 144300 144300 144200 23
548 20250227 093600 528674200 144200 144300 144400 144200 20
549 20250227 093500 525787900 144300 144300 144400 144300 45
550 20250227 093400 519291900 144300 144300 144400 144300 53
551 20250227 093300 511639000 144400 144500 144500 144400 101
552 20250227 093200 497051500 144500 144800 144800 144500 51
553 20250227 093100 489675600 144800 144900 144900 144800 8
554 20250227 093000 488516800 144900 145300 145300 144800 34
555 20250227 092900 483587700 144800 145200 145200 144800 70
556 20250227 092800 473435400 145200 145000 145200 145000 51
557 20250227 092700 466037000 145000 144700 145000 144700 137
558 20250227 092600 446179800 144700 144800 144800 144700 98
559 20250227 092500 431993700 144800 144600 144800 144600 27
560 20250227 092400 428088500 144500 144400 144500 144400 48
561 20250227 092300 421154100 144700 144500 144700 144400 17
562 20250227 092200 418696300 144500 144400 144600 144400 60
563 20250227 092100 410027800 144500 144300 144500 144200 195
564 20250227 092000 381889900 144200 144200 144300 144200 26
565 20250227 091900 378140200 144300 144200 144300 144200 31
566 20250227 091800 373669600 144300 144300 144400 144200 103
567 20250227 091700 358806700 144300 144600 144600 144300 165
568 20250227 091600 334977700 144500 144800 144900 144500 47
569 20250227 091500 328178500 144600 144800 144800 144500 54
570 20250227 091400 320363900 144800 145300 145300 144800 9
571 20250227 091300 319057100 144500 144500 144500 144500 23
572 20250227 091200 315733600 144600 144800 144900 144500 104
573 20250227 091100 300684800 144500 144500 144500 144500 0
574 20250227 091000 300684800 144500 144400 144500 144400 87
575 20250227 090900 288116200 144400 144500 144600 144400 62
576 20250227 090800 279157500 144500 144600 144900 144500 41
577 20250227 090700 273229700 144500 144500 144600 144500 186
578 20250227 090600 246340000 144500 144400 144500 144400 77
579 20250227 090500 235216500 144500 144500 144600 144400 84
580 20250227 090400 223077400 144500 144600 144700 144500 152
581 20250227 090300 201104600 144800 144900 144900 144600 300
582 20250227 090200 157680200 144900 144900 144900 144900 73
583 20250227 090100 147102500 145000 145500 145500 144900 674
584 20250227 090000 49233300 145500 145700 145700 145500 338