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

593
007660/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185100,76607980700,40950,40950,40950,40950,38205
20250227,185000,76607980700,40950,40950,40950,40950,0
20250227,184900,76607980700,40950,40950,40950,40950,0
20250227,184800,76607980700,40950,40950,40950,40950,0
20250227,184700,76607980700,40950,40950,40950,40950,0
20250227,184600,76607980700,40950,40950,40950,40950,0
20250227,184500,76607980700,40950,40950,40950,40950,0
20250227,184400,76607980700,40950,40950,40950,40950,0
20250227,184300,76607980700,40950,40950,40950,40950,0
20250227,184200,76607980700,40950,40950,40950,40950,0
20250227,184100,76607980700,40950,40950,40950,40950,0
20250227,184000,76607980700,40950,40950,40950,40950,0
20250227,183900,76607980700,40950,40950,40950,40950,0
20250227,183800,76607980700,40950,40950,40950,40950,0
20250227,183700,76607980700,40950,40950,40950,40950,0
20250227,183600,76607980700,40950,40950,40950,40950,0
20250227,183500,76607980700,40950,40950,40950,40950,0
20250227,183400,76607980700,40950,40950,40950,40950,0
20250227,183300,76607980700,40950,40950,40950,40950,0
20250227,183200,76607980700,40950,40950,40950,40950,0
20250227,183100,76607980700,40950,40950,40950,40950,0
20250227,183000,76607980700,40950,40950,40950,40950,0
20250227,182900,76607980700,40950,40950,40950,40950,0
20250227,182800,76607980700,40950,40950,40950,40950,0
20250227,182700,76607980700,40950,40950,40950,40950,0
20250227,182600,76607980700,40950,40950,40950,40950,0
20250227,182500,76607980700,40950,40950,40950,40950,0
20250227,182400,76607980700,40950,40950,40950,40950,0
20250227,182300,76607980700,40950,40950,40950,40950,0
20250227,182200,76607980700,40950,40950,40950,40950,0
20250227,182100,76607980700,40950,40950,40950,40950,38205
20250227,182000,76607980700,40950,40950,40950,40950,0
20250227,181900,76607980700,40950,40950,40950,40950,0
20250227,181800,76607980700,40950,40950,40950,40950,0
20250227,181700,76607980700,40950,40950,40950,40950,0
20250227,181600,76607980700,40950,40950,40950,40950,0
20250227,181500,76607980700,40950,40950,40950,40950,0
20250227,181400,76607980700,40950,40950,40950,40950,0
20250227,181300,76607980700,40950,40950,40950,40950,0
20250227,181200,76607980700,40950,40950,40950,40950,0
20250227,181100,76607980700,40950,40950,40950,40950,0
20250227,181000,76607980700,40950,40950,40950,40950,0
20250227,180900,76607980700,40950,40950,40950,40950,0
20250227,180800,76607980700,40950,40950,40950,40950,0
20250227,180700,76607980700,40950,40950,40950,40950,0
20250227,180600,76607980700,40950,40950,40950,40950,0
20250227,180500,76607980700,40950,40950,40950,40950,0
20250227,180400,76607980700,40950,40950,40950,40950,0
20250227,180300,76607980700,40950,40950,40950,40950,0
20250227,180200,76607980700,40950,40950,40950,40950,0
20250227,180100,76607980700,40950,40950,40950,40950,0
20250227,180000,76607980700,40950,40950,40950,40950,0
20250227,175900,76607980700,40950,40950,40950,40950,0
20250227,175800,76607980700,40950,40950,40950,40950,0
20250227,175700,76607980700,40950,40950,40950,40950,0
20250227,175600,76607980700,40950,40950,40950,40950,0
20250227,175500,76607980700,40950,40950,40950,40950,0
20250227,175400,76607980700,40950,40950,40950,40950,0
20250227,175300,76607980700,40950,40950,40950,40950,0
20250227,175200,76607980700,40950,40950,40950,40950,0
20250227,175100,76607980700,40950,40950,40950,40950,38205
20250227,175000,76607980700,40950,40950,40950,40950,0
20250227,174900,76607980700,40950,40950,40950,40950,0
20250227,174800,76607980700,40950,40950,40950,40950,0
20250227,174700,76607980700,40950,40950,40950,40950,0
20250227,174600,76607980700,40950,40950,40950,40950,0
20250227,174500,76607980700,40950,40950,40950,40950,0
20250227,174400,76607980700,40950,40950,40950,40950,0
20250227,174300,76607980700,40950,40950,40950,40950,0
20250227,174200,76607980700,40950,40950,40950,40950,0
20250227,174100,76607980700,40950,40950,40950,40950,0
20250227,174000,76607980700,40950,40950,40950,40950,0
20250227,173900,76607980700,40950,40950,40950,40950,0
20250227,173800,76607980700,40950,40950,40950,40950,0
20250227,173700,76607980700,40950,40950,40950,40950,0
20250227,173600,76607980700,40950,40950,40950,40950,0
20250227,173500,76607980700,40950,40950,40950,40950,0
20250227,173400,76607980700,40950,40950,40950,40950,0
20250227,173300,76607980700,40950,40950,40950,40950,0
20250227,173200,76607980700,40950,40950,40950,40950,0
20250227,173100,76607980700,40950,40950,40950,40950,0
20250227,173000,76607980700,40950,40950,40950,40950,0
20250227,172900,76607980700,40950,40950,40950,40950,0
20250227,172800,76607980700,40950,40950,40950,40950,0
20250227,172700,76607980700,40950,40950,40950,40950,0
20250227,172600,76607980700,40950,40950,40950,40950,0
20250227,172500,76607980700,40950,40950,40950,40950,0
20250227,172400,76607980700,40950,40950,40950,40950,0
20250227,172300,76607980700,40950,40950,40950,40950,0
20250227,172200,76607980700,40950,40950,40950,40950,0
20250227,172100,76607980700,40950,40950,40950,40950,38205
20250227,172000,76607980700,40950,40950,40950,40950,0
20250227,171900,76607980700,40950,40950,40950,40950,0
20250227,171800,76607980700,40950,40950,40950,40950,0
20250227,171700,76607980700,40950,40950,40950,40950,0
20250227,171600,76607980700,40950,40950,40950,40950,0
20250227,171500,76607980700,40950,40950,40950,40950,0
20250227,171400,76607980700,40950,40950,40950,40950,0
20250227,171300,76607980700,40950,40950,40950,40950,0
20250227,171200,76607980700,40950,40950,40950,40950,0
20250227,171100,76607980700,40950,40950,40950,40950,0
20250227,171000,76607980700,40950,40950,40950,40950,0
20250227,170900,76607980700,40950,40950,40950,40950,0
20250227,170800,76607980700,40950,40950,40950,40950,0
20250227,170700,76607980700,40950,40950,40950,40950,0
20250227,170600,76607980700,40950,40950,40950,40950,0
20250227,170500,76607980700,40950,40950,40950,40950,0
20250227,170400,76607980700,40950,40950,40950,40950,0
20250227,170300,76607980700,40950,40950,40950,40950,0
20250227,170200,76607980700,40950,40950,40950,40950,0
20250227,170100,76607980700,40950,40950,40950,40950,0
20250227,170000,76607980700,40950,40950,40950,40950,0
20250227,165900,76607980700,40950,40950,40950,40950,0
20250227,165800,76607980700,40950,40950,40950,40950,0
20250227,165700,76607980700,40950,40950,40950,40950,0
20250227,165600,76607980700,40950,40950,40950,40950,0
20250227,165500,76607980700,40950,40950,40950,40950,0
20250227,165400,76607980700,40950,40950,40950,40950,0
20250227,165300,76607980700,40950,40950,40950,40950,0
20250227,165200,76607980700,40950,40950,40950,40950,0
20250227,165100,76607980700,40950,40950,40950,40950,38205
20250227,165000,76607980700,40950,40950,40950,40950,0
20250227,164900,76607980700,40950,40950,40950,40950,0
20250227,164800,76607980700,40950,40950,40950,40950,0
20250227,164700,76607980700,40950,40950,40950,40950,0
20250227,164600,76607980700,40950,40950,40950,40950,0
20250227,164500,76607980700,40950,40950,40950,40950,0
20250227,164400,76607980700,40950,40950,40950,40950,0
20250227,164300,76607980700,40950,40950,40950,40950,0
20250227,164200,76607980700,40950,40950,40950,40950,0
20250227,164100,76607980700,40950,40950,40950,40950,0
20250227,164000,76607980700,40950,40950,40950,40950,0
20250227,163900,76607980700,40950,40950,40950,40950,0
20250227,163800,76607980700,40950,40950,40950,40950,0
20250227,163700,76607980700,40950,40950,40950,40950,0
20250227,163600,76607980700,40950,40950,40950,40950,0
20250227,163500,76607980700,40950,40950,40950,40950,0
20250227,163400,76607980700,40950,40950,40950,40950,0
20250227,163300,76607980700,40950,40950,40950,40950,0
20250227,163200,76607980700,40950,40950,40950,40950,0
20250227,163100,76607980700,40950,40950,40950,40950,0
20250227,163000,76607980700,40950,40950,40950,40950,0
20250227,162900,76607980700,40950,40950,40950,40950,0
20250227,162800,76607980700,40950,40950,40950,40950,0
20250227,162700,76607980700,40950,40950,40950,40950,0
20250227,162600,76607980700,40950,40950,40950,40950,0
20250227,162500,76607980700,40950,40950,40950,40950,0
20250227,162400,76607980700,40950,40950,40950,40950,0
20250227,162300,76607980700,40950,40950,40950,40950,0
20250227,162200,76607980700,40950,40950,40950,40950,0
20250227,162100,76607980700,40950,40950,40950,40950,38205
20250227,162000,76607980700,40950,40950,40950,40950,0
20250227,161900,76607980700,40950,40950,40950,40950,0
20250227,161800,76607980700,40950,40950,40950,40950,0
20250227,161700,76607980700,40950,40950,40950,40950,0
20250227,161600,76607980700,40950,40950,40950,40950,0
20250227,161500,76607980700,40950,40950,40950,40950,0
20250227,161400,76607980700,40950,40950,40950,40950,0
20250227,161300,76607980700,40950,40950,40950,40950,0
20250227,161200,76607980700,40950,40950,40950,40950,0
20250227,161100,76607980700,40950,40950,40950,40950,0
20250227,161000,76607980700,40950,40950,40950,40950,0
20250227,160900,76607980700,40950,40950,40950,40950,0
20250227,160800,76607980700,40950,40950,40950,40950,0
20250227,160700,76607980700,40950,40950,40950,40950,0
20250227,160600,76607980700,40950,40950,40950,40950,0
20250227,160500,76607980700,40950,40950,40950,40950,0
20250227,160400,76607980700,40950,40950,40950,40950,0
20250227,160300,76607980700,40950,40950,40950,40950,0
20250227,160200,76607980700,40950,40950,40950,40950,0
20250227,160100,76607980700,40950,40950,40950,40950,0
20250227,160000,76607980700,40950,40950,40950,40950,0
20250227,155900,76607980700,40950,40950,40950,40950,0
20250227,155800,76607980700,40950,40950,40950,40950,0
20250227,155700,76607980700,40950,40950,40950,40950,0
20250227,155600,76607980700,40950,40950,40950,40950,0
20250227,155500,76607980700,40950,40950,40950,40950,0
20250227,155400,76607980700,40950,40950,40950,40950,0
20250227,155300,76607980700,40950,40950,40950,40950,0
20250227,155200,76607980700,40950,40950,40950,40950,0
20250227,155100,76607980700,40950,40950,40950,40950,38205
20250227,155000,76607980700,40950,40950,40950,40950,0
20250227,154900,76607980700,40950,40950,40950,40950,0
20250227,154800,76607980700,40950,40950,40950,40950,0
20250227,154700,76607980700,40950,40950,40950,40950,0
20250227,154600,76607980700,40950,40950,40950,40950,0
20250227,154500,76607980700,40950,40950,40950,40950,0
20250227,154400,76607980700,40950,40950,40950,40950,0
20250227,154300,76607980700,40950,40950,40950,40950,0
20250227,154200,76607980700,40950,40950,40950,40950,0
20250227,154100,76607980700,40950,40950,40950,40950,0
20250227,154000,76607980700,40950,40950,40950,40950,0
20250227,153900,76607980700,40950,40950,40950,40950,0
20250227,153800,76607980700,40950,40950,40950,40950,0
20250227,153700,76607980700,40950,40950,40950,40950,0
20250227,153600,76607980700,40950,40950,40950,40950,0
20250227,153500,76607980700,40950,40950,40950,40950,0
20250227,153400,76607980700,40950,40950,40950,40950,0
20250227,153300,76607980700,40950,40950,40950,40950,0
20250227,153200,76607980700,40950,40950,40950,40950,0
20250227,153100,76607980700,40950,40950,40950,40950,0
20250227,153000,76607980700,40950,40950,40950,40950,38205
20250227,152900,75043485950,40900,40900,40900,40900,0
20250227,152800,75043485950,40900,40900,40900,40900,0
20250227,152700,75043485950,40900,40900,40900,40900,0
20250227,152600,75043485950,40900,40900,40900,40900,0
20250227,152500,75043485950,40900,40900,40900,40900,0
20250227,152400,75043485950,40900,40900,40900,40900,0
20250227,152300,75043485950,40900,40900,40900,40900,0
20250227,152200,75043485950,40900,40900,40900,40900,0
20250227,152100,75043485950,40900,40900,40900,40900,0
20250227,152000,75043485950,40900,40900,40900,40900,0
20250227,151900,75043485950,40900,41050,41050,40850,5843
20250227,151800,74804214250,41050,41000,41050,40950,5865
20250227,151700,74563798750,41000,40800,41000,40750,13470
20250227,151600,74013271050,40750,40700,40800,40650,4139
20250227,151500,73844703000,40800,40700,40800,40600,14729
20250227,151400,73244742800,40650,40650,40700,40600,2941
20250227,151300,73125158950,40700,40600,40750,40600,2980
20250227,151200,73003974800,40600,40700,40750,40550,2713
20250227,151100,72893721400,40700,40850,40850,40650,5027
20250227,151000,72688763800,40800,40400,40850,40400,36151
20250227,150900,71220794050,40400,40400,40450,40350,7082
20250227,150800,70934739050,40400,40400,40450,40350,3062
20250227,150700,70811078300,40350,40450,40450,40350,4580
20250227,150600,70626034300,40400,40450,40450,40400,2139
20250227,150500,70539588200,40450,40450,40450,40400,3160
20250227,150400,70411908750,40450,40450,40500,40400,2186
20250227,150300,70323502700,40450,40400,40500,40400,3440
20250227,150200,70184419800,40400,40450,40450,40400,6960
20250227,150100,69903085600,40450,40450,40500,40400,2611
20250227,150000,69797545900,40400,40400,40500,40350,3152
20250227,145900,69670116900,40400,40400,40450,40350,5345
20250227,145800,69454259400,40400,40500,40500,40350,11913
20250227,145700,68972756150,40450,40600,40600,40450,7101
20250227,145600,68685093900,40550,40550,40600,40500,2227
20250227,145500,68594772500,40600,40550,40600,40500,1594
20250227,145400,68530152300,40500,40550,40600,40450,4236
20250227,145300,68358504600,40550,40450,40550,40450,2671
20250227,145200,68250339350,40450,40450,40500,40400,8198
20250227,145100,67919062500,40400,40500,40500,40400,5252
20250227,145000,67706738550,40450,40450,40500,40400,2729
20250227,144900,67596326900,40400,40400,40500,40400,2257
20250227,144800,67505121600,40450,40400,40500,40350,5144
20250227,144700,67297319600,40400,40350,40400,40350,3861
20250227,144600,67141444350,40400,40400,40450,40350,8392
20250227,144500,66802588850,40400,40500,40550,40350,13369
20250227,144400,66262254600,40550,40500,40550,40500,1425
20250227,144300,66204522650,40550,40600,40650,40500,1597
20250227,144200,66139806100,40600,40500,40650,40400,5824
20250227,144100,65903679700,40500,40500,40550,40400,13558
20250227,144000,65355629200,40500,40500,40500,40400,14126
20250227,143900,64784454400,40500,40500,40550,40450,6453
20250227,143800,64523204400,40500,40550,40550,40500,6755
20250227,143700,64249603400,40500,40500,40550,40500,1442
20250227,143600,64191183700,40500,40550,40550,40500,2380
20250227,143500,64094786750,40500,40500,40550,40500,2504
20250227,143400,63993369750,40550,40500,40550,40450,1895
20250227,143300,63916636000,40500,40600,40600,40450,9272
20250227,143200,63541210950,40600,40550,40600,40550,2398
20250227,143100,63443928000,40600,40600,40650,40550,3094
20250227,143000,63318350450,40600,40500,40600,40450,3162
20250227,142900,63190261450,40500,40500,40550,40450,6552
20250227,142800,62925039900,40500,40400,40550,40400,5437
20250227,142700,62705059300,40450,40500,40550,40400,5341
20250227,142600,62488970900,40550,40500,40550,40450,10148
20250227,142500,62078038950,40500,40700,40750,40500,25649
20250227,142400,61038105200,40700,40750,40750,40650,6512
20250227,142300,60773094150,40700,40700,40750,40700,1668
20250227,142200,60705161800,40750,40750,40800,40650,1990
20250227,142100,60624119950,40700,40700,40750,40600,5177
20250227,142000,60413573250,40700,40750,40750,40650,6830
20250227,141900,60135631150,40750,40700,40750,40700,1395
20250227,141800,60078843000,40700,40700,40750,40700,4652
20250227,141700,59889420950,40700,40800,40800,40700,5830
20250227,141600,59651991050,40800,40750,40800,40750,2380
20250227,141500,59554985850,40800,40900,40900,40750,7310
20250227,141400,59256731950,40900,40800,40900,40800,1445
20250227,141300,59197694800,40850,40850,40900,40800,1809
20250227,141200,59123805450,40900,40900,40900,40800,2555
20250227,141100,59019455550,40900,40850,40900,40850,952
20250227,141000,58980561600,40850,40850,40900,40850,1281
20250227,140900,58928214450,40850,40850,40900,40850,1831
20250227,140800,58853403650,40850,40850,40900,40850,1521
20250227,140700,58791261700,40850,40950,40950,40850,2415
20250227,140600,58692533500,40900,41000,41050,40900,6026
20250227,140500,58445596150,41050,41100,41100,41000,1736
20250227,140400,58374330000,41100,41050,41150,41050,1309
20250227,140300,58320570800,41050,41100,41150,41050,1433
20250227,140200,58261675650,41100,41100,41100,41050,910
20250227,140100,58224299050,41100,41100,41100,41050,1888
20250227,140000,58146743550,41100,41150,41150,41000,3154
20250227,135900,58017192950,41100,41250,41250,41050,4217
20250227,135800,57843726950,41250,41150,41250,41100,2476
20250227,135700,57741797600,41100,41150,41150,41100,1274
20250227,135600,57689390200,41150,41100,41150,41100,1423
20250227,135500,57630862850,41100,41150,41150,41100,1483
20250227,135400,57569872150,41100,41100,41150,41050,1134
20250227,135300,57523276200,41100,41050,41150,41050,6116
20250227,135200,57271951300,41050,41100,41100,41050,1795
20250227,135100,57198209600,41100,41100,41100,41050,1837
20250227,135000,57122775200,41050,41050,41100,41050,442
20250227,134900,57104621050,41100,41100,41150,41050,1537
20250227,134800,57041476250,41150,41200,41200,40950,4774
20250227,134700,56845283150,41200,41150,41200,41100,7321
20250227,134600,56543948400,41150,40950,41150,40900,10954
20250227,134500,56094166950,40950,40850,40950,40750,8366
20250227,134400,55752369600,40800,40550,40850,40550,11927
20250227,134300,55266957550,40550,40550,40650,40500,5817
20250227,134200,55030902200,40600,40500,40650,40450,7428
20250227,134100,54729885250,40500,40750,40750,40400,35776
20250227,134000,53278868200,40750,40700,40750,40700,5924
20250227,133900,53037587950,40750,40850,40850,40700,13551
20250227,133800,52485109200,40850,40900,40950,40800,13561
20250227,133700,51930713450,40900,40950,40950,40900,1757
20250227,133600,51858777750,40950,40950,41000,40900,2518
20250227,133500,51755648050,40900,40950,40950,40850,990
20250227,133400,51715142700,40900,40850,40950,40850,3995
20250227,133300,51551738850,40850,40950,40950,40850,2403
20250227,133200,51453528000,40950,41000,41000,40850,4108
20250227,133100,51285462350,41000,40950,41000,40900,2004
20250227,133000,51203400500,40950,40950,40950,40900,1420
20250227,132900,51145265450,40950,40900,40950,40850,3811
20250227,132800,50989468700,40900,40850,40900,40800,5464
20250227,132700,50766371800,40900,40850,40900,40850,5867
20250227,132600,50526663950,40900,41000,41050,40850,12933
20250227,132500,49997122600,41000,41050,41100,41000,4527
20250227,132400,49811365500,41050,41050,41100,41000,4844
20250227,132300,49612616200,41050,41050,41050,41000,7133
20250227,132200,49320157200,41000,41050,41100,41000,4638
20250227,132100,49129800750,41050,41200,41200,41050,18654
20250227,132000,48363231650,41200,41200,41200,41150,1266
20250227,131900,48311103600,41150,41200,41250,41150,2229
20250227,131800,48219286650,41250,41300,41300,41200,3789
20250227,131700,48063047250,41300,41250,41350,41250,3666
20250227,131600,47911695400,41300,41250,41300,41250,815
20250227,131500,47878068350,41250,41250,41300,41150,7471
20250227,131400,47570110500,41300,41250,41300,41250,2117
20250227,131300,47482716500,41300,41400,41400,41250,2472
20250227,131200,47380592700,41400,41350,41400,41350,953
20250227,131100,47341174300,41350,41300,41350,41250,1161
20250227,131000,47293233550,41300,41200,41300,41150,3138
20250227,130900,47163924300,41200,41200,41300,41150,7065
20250227,130800,46872787950,41200,41200,41250,41150,2558
20250227,130700,46767423050,41200,41450,41450,41200,19683
20250227,130600,45954938900,41400,41400,41500,41350,2797
20250227,130500,45839151250,41400,41450,41500,41400,1506
20250227,130400,45776755400,41400,41450,41500,41400,437
20250227,130300,45758639600,41450,41500,41500,41400,518
20250227,130200,45737167100,41500,41400,41500,41350,7139
20250227,130100,45441336800,41450,41400,41450,41400,4068
20250227,130000,45272911700,41400,41450,41450,41400,734
20250227,125900,45242510550,41400,41450,41500,41400,3498
20250227,125800,45097537500,41450,41500,41500,41400,5910
20250227,125700,44852552900,41450,41500,41500,41450,1034
20250227,125600,44809658750,41450,41500,41550,41450,1349
20250227,125500,44753698050,41500,41500,41550,41500,729
20250227,125400,44723440800,41500,41450,41550,41450,1295
20250227,125300,44669712900,41450,41500,41550,41450,994
20250227,125200,44628469750,41550,41600,41600,41450,7527
20250227,125100,44315840850,41600,41600,41650,41600,623
20250227,125000,44289920200,41650,41650,41650,41600,942
20250227,124900,44250694750,41600,41600,41650,41550,1145
20250227,124800,44203064950,41600,41500,41650,41500,1569
20250227,124700,44137820250,41550,41550,41550,41500,758
20250227,124600,44106331700,41500,41550,41550,41500,2433
20250227,124500,44005358400,41550,41500,41550,41500,2596
20250227,124400,43897590100,41550,41500,41550,41500,1759
20250227,124300,43824523750,41550,41500,41550,41500,1361
20250227,124200,43768029000,41500,41500,41550,41500,1982
20250227,124100,43685751900,41500,41550,41600,41500,4186
20250227,124000,43511877050,41550,41600,41600,41550,1520
20250227,123900,43448673500,41550,41650,41650,41550,6533
20250227,123800,43177051800,41600,41650,41650,41600,1646
20250227,123700,43108570550,41600,41600,41650,41600,2008
20250227,123600,43024999350,41650,41600,41650,41600,776
20250227,123500,42992695800,41600,41600,41650,41600,1238
20250227,123400,42941159100,41650,41550,41650,41550,463
20250227,123300,42921898400,41600,41550,41650,41550,981
20250227,123200,42881096150,41600,41650,41650,41550,1363
20250227,123100,42824444150,41600,41600,41650,41550,3261
20250227,123000,42688816450,41600,41600,41650,41600,739
20250227,122900,42658068200,41650,41600,41650,41600,762
20250227,122800,42626350600,41600,41750,41800,41600,2190
20250227,122700,42535086850,41750,41600,41750,41600,1138
20250227,122600,42487666850,41600,41550,41650,41550,2410
20250227,122500,42387432350,41550,41550,41600,41500,2972
20250227,122400,42263956500,41500,41500,41550,41500,5361
20250227,122300,42041449550,41550,41600,41600,41500,8033
20250227,122200,41707754600,41600,41600,41650,41600,3823
20250227,122100,41548714350,41600,41650,41650,41600,916
20250227,122000,41510598150,41650,41750,41750,41600,25109
20250227,121900,40464998500,41750,41750,41800,41750,3313
20250227,121800,40326675150,41800,41750,41800,41750,578
20250227,121700,40302531750,41800,41800,41800,41750,707
20250227,121600,40272985200,41750,41850,41850,41750,4845
20250227,121500,40070503600,41800,41850,41850,41800,452
20250227,121400,40051597150,41850,41800,41850,41800,332
20250227,121300,40037712900,41800,41850,41850,41800,601
20250227,121200,40012583050,41800,41850,41850,41800,413
20250227,121100,39995308600,41850,41800,41850,41800,547
20250227,121000,39972442200,41800,41800,41850,41800,924
20250227,120900,39933792200,41800,41800,41850,41800,326
20250227,120800,39920160350,41800,41850,41850,41800,710
20250227,120700,39890479850,41850,41900,41900,41850,850
20250227,120600,39854899000,41900,41850,41900,41850,319
20250227,120500,39841545300,41850,41850,41900,41850,852
20250227,120400,39805887600,41850,41850,41850,41800,900
20250227,120300,39768227950,41850,41800,41850,41800,425
20250227,120200,39750458850,41800,41800,41850,41800,669
20250227,120100,39722494100,41800,41850,41850,41800,421
20250227,120000,39704890900,41850,41750,41850,41750,922
20250227,115900,39666353200,41750,41850,41850,41750,6184
20250227,115800,39407886500,41850,41800,41850,41800,239
20250227,115700,39397890450,41800,41900,41900,41800,8427
20250227,115600,39045329800,41900,41850,41950,41850,1086
20250227,115500,38999843400,41900,41850,41950,41850,2968
20250227,115400,38875502650,41850,41850,41950,41850,943
20250227,115300,38836019200,41900,41900,41950,41850,1363
20250227,115200,38778936400,41950,41900,41950,41850,502
20250227,115100,38757906650,41900,41850,41900,41850,714
20250227,115000,38728007250,41900,41900,41950,41850,4997
20250227,114900,38518635150,41950,41950,42000,41900,472
20250227,114800,38498840700,41950,41950,42000,41950,1669
20250227,114700,38428818950,42000,41950,42000,41950,548
20250227,114600,38405826600,41950,42000,42000,41950,193
20250227,114500,38397725050,41950,41950,42000,41950,712
20250227,114400,38367843800,42000,41950,42000,41950,388
20250227,114300,38351564200,41950,41950,42000,41950,5997
20250227,114200,38099976100,42000,42000,42050,42000,875
20250227,114100,38063220450,42050,42000,42050,42000,418
20250227,114000,38045661800,42000,42000,42050,41950,2942
20250227,113900,37922099200,42050,42000,42100,42000,569
20250227,113800,37898188350,42050,42050,42100,42000,629
20250227,113700,37871732400,42050,42000,42100,42000,783
20250227,113600,37838803900,42000,42050,42050,42000,396
20250227,113500,37822163950,42050,42050,42100,42000,1147
20250227,113400,37773951050,42050,42100,42100,42050,375
20250227,113300,37758175000,42050,42000,42100,42000,485
20250227,113200,37737788600,42050,42050,42050,42000,253
20250227,113100,37727159000,42050,42050,42100,42000,997
20250227,113000,37685239950,42100,42050,42100,42000,2925
20250227,112900,37562243850,42100,42150,42200,42050,775
20250227,112800,37529614800,42050,42150,42150,42050,469
20250227,112700,37509875750,42100,42200,42200,42100,461
20250227,112600,37490459150,42200,42150,42200,42050,462
20250227,112500,37470998400,42150,42050,42150,42050,1488
20250227,112400,37408361250,42050,42050,42100,42000,428
20250227,112300,37390358350,42050,42050,42100,42000,557
20250227,112200,37366946300,42000,42050,42050,42000,386
20250227,112100,37350727900,42000,42000,42050,42000,591
20250227,112000,37325890350,42000,42050,42100,42000,446
20250227,111900,37307149650,42050,41950,42100,41950,943
20250227,111800,37267545900,41950,41950,42000,41900,1862
20250227,111700,37189437400,42000,41950,42000,41900,291
20250227,111600,37177232750,42000,42000,42000,41950,1773
20250227,111500,37102850550,42000,41950,42000,41950,476
20250227,111400,37082865400,41950,42050,42050,41950,772
20250227,111300,37050458500,42050,42000,42050,41950,763
20250227,111200,37018430950,42000,41950,42000,41900,1642
20250227,111100,36949542150,42000,42000,42100,42000,1596
20250227,111000,36882495800,42000,42050,42100,42000,1643
20250227,110900,36813432200,42050,42050,42050,42000,1764
20250227,110800,36739267850,42000,41950,42050,41950,2042
20250227,110700,36653553200,41950,41950,42000,41950,805
20250227,110600,36619776250,42000,42050,42050,41950,1665
20250227,110500,36549876300,42050,42100,42200,42000,1928
20250227,110400,36468773850,42150,42100,42200,42100,907
20250227,110300,36430580650,42100,42250,42300,42100,5673
20250227,110200,36191419700,42250,42350,42400,42250,2394
20250227,110100,36090159850,42350,42300,42400,42250,3254
20250227,110000,35952386000,42300,42150,42300,42150,1020
20250227,105900,35909347900,42200,42100,42200,42100,3613
20250227,105800,35757063050,42150,42050,42150,42050,1206
20250227,105700,35706289700,42000,42000,42100,41950,9152
20250227,105600,35321871950,42000,42100,42150,42000,2517
20250227,105500,35216020350,42100,42100,42150,42100,502
20250227,105400,35194881050,42100,42000,42150,42000,2212
20250227,105300,35101842500,42000,42000,42050,41950,4751
20250227,105200,34902357450,42050,41900,42050,41900,2559
20250227,105100,34794986150,41900,41900,41950,41850,7399
20250227,105000,34485054450,41950,41950,41950,41900,5547
20250227,104900,34252525450,42000,42050,42050,42000,8230
20250227,104800,33906797500,42100,42100,42100,42050,1884
20250227,104700,33827568950,42100,42050,42100,42050,1595
20250227,104600,33760489550,42050,42050,42100,42050,516
20250227,104500,33738784300,42050,42050,42100,42050,844
20250227,104400,33703289450,42100,42100,42100,42050,645
20250227,104300,33676157300,42050,42050,42100,42000,2130
20250227,104200,33586614450,42100,42100,42100,42050,663
20250227,104100,33558731750,42100,42100,42150,42050,1120
20250227,104000,33511582200,42100,42000,42150,42000,1276
20250227,103900,33457894350,42000,41950,42050,41950,2605
20250227,103800,33348482000,42000,41950,42000,41950,1083
20250227,103700,33303038350,41950,42100,42150,41950,21057
20250227,103600,32418026350,42100,42150,42150,42100,384
20250227,103500,32401852450,42100,42150,42150,42100,362
20250227,103400,32386611300,42100,42100,42150,42100,1587
20250227,103300,32319791400,42100,42100,42150,42100,1668
20250227,103200,32249493500,42100,42150,42150,42050,3552
20250227,103100,32099957650,42100,42150,42200,42100,3349
20250227,103000,31958803100,42150,42200,42200,42150,1465
20250227,102900,31897049550,42150,42250,42250,42150,3221
20250227,102800,31761119100,42200,42350,42450,42200,5881
20250227,102700,31512367450,42400,42400,42450,42350,628
20250227,102600,31485748300,42400,42400,42450,42350,3439
20250227,102500,31339935000,42450,42500,42500,42400,1130
20250227,102400,31291965500,42500,42450,42500,42450,526
20250227,102300,31269619150,42450,42500,42500,42450,572
20250227,102200,31245325050,42450,42500,42500,42400,1255
20250227,102100,31192043400,42500,42450,42500,42450,871
20250227,102000,31155059300,42450,42400,42500,42400,4417
20250227,101900,30967565100,42400,42400,42400,42350,403
20250227,101800,30950485200,42400,42300,42400,42300,1185
20250227,101700,30900306100,42300,42350,42350,42300,1097
20250227,101600,30853864850,42350,42400,42400,42300,1026
20250227,101500,30810411450,42400,42500,42500,42350,3176
20250227,101400,30675670300,42500,42400,42500,42400,1110
20250227,101300,30628519850,42450,42400,42450,42400,686
20250227,101200,30599406000,42400,42400,42450,42350,681
20250227,101100,30570537700,42400,42450,42500,42350,1586
20250227,101000,30503249300,42450,42400,42500,42400,3121
20250227,100900,30370710450,42400,42250,42450,42200,3091
20250227,100800,30239879700,42200,42250,42300,42200,1214
20250227,100700,30188586950,42250,42300,42300,42200,727
20250227,100600,30157885300,42300,42300,42300,42200,2878
20250227,100500,30036282200,42300,42300,42300,42250,1054
20250227,100400,29991710300,42250,42100,42300,42050,2605
20250227,100300,29881965150,42050,42050,42150,42000,2769
20250227,100200,29765434300,42000,42100,42150,42000,5457
20250227,100100,29535893300,42050,42150,42200,42000,17111
20250227,100000,28815567250,42150,42350,42350,42150,6928
20250227,095900,28522913700,42350,42400,42400,42300,1153
20250227,095800,28474093100,42350,42250,42350,42200,4460
20250227,095700,28285591050,42250,42200,42250,42200,2778
20250227,095600,28168306950,42200,42250,42250,42200,1167
20250227,095500,28119043150,42250,42200,42250,42150,883
20250227,095400,28081776850,42200,42150,42250,42100,6327
20250227,095300,27815033650,42150,42350,42350,42150,13652
20250227,095200,27238354350,42350,42450,42500,42350,4522
20250227,095100,27046605600,42400,42450,42450,42400,1239
20250227,095000,26994012800,42450,42500,42550,42350,6285
20250227,094900,26727269400,42550,42500,42550,42350,2424
20250227,094800,26624248350,42400,42350,42450,42300,5335
20250227,094700,26398243000,42350,42400,42450,42300,13066
20250227,094600,25844775150,42350,42600,42600,42350,14651
20250227,094500,25222425450,42600,42600,42650,42600,837
20250227,094400,25186750100,42650,42700,42700,42600,4003
20250227,094300,25016040750,42700,42650,42750,42600,3419
20250227,094200,24870150350,42700,42650,42700,42500,19596
20250227,094100,24035281900,42700,42700,42750,42650,5241
20250227,094000,23811553950,42700,42650,42750,42650,5296
20250227,093900,23585431850,42700,42700,42750,42650,9457
20250227,093800,23181946200,42700,42750,42800,42650,10276
20250227,093700,22743002550,42750,42850,42900,42750,7060
20250227,093600,22440791650,42850,42900,42900,42800,2208
20250227,093500,22346173850,42850,42950,42950,42800,12556
20250227,093400,21807686050,42950,42950,43000,42950,978
20250227,093300,21765660250,42950,42950,43000,42950,5118
20250227,093200,21545703500,43000,42950,43000,42950,2849
20250227,093100,21423260400,43000,42950,43000,42950,2817
20250227,093000,21302186450,43000,42700,43000,42700,15528
20250227,092900,20637880750,42700,42950,42950,42700,27698
20250227,092800,19451625300,42950,42950,43000,42900,5773
20250227,092700,19203677350,42950,43000,43000,42950,3914
20250227,092600,19035530100,43000,43000,43000,42950,3220
20250227,092500,18897172250,43000,43000,43050,42950,4776
20250227,092400,18691949200,43000,43050,43100,43000,4401
20250227,092300,18502541800,43100,43150,43150,43000,10759
20250227,092200,18038936550,43150,43100,43150,43050,2900
20250227,092100,17913953150,43100,43100,43100,43000,3594
20250227,092000,17759197000,43050,43000,43100,42950,3420
20250227,091900,17611992450,42950,42900,43000,42900,7407
20250227,091800,17293870300,42900,42900,42950,42900,2247
20250227,091700,17197396900,42900,43000,43100,42850,28907
20250227,091600,15955327750,43000,43100,43150,43000,6894
20250227,091500,15658398750,43150,43000,43200,42950,12981
20250227,091400,15099179800,43000,43050,43100,43000,12072
20250227,091300,14579718400,43050,43100,43150,43050,4526
20250227,091200,14384604150,43100,43100,43150,43050,4480
20250227,091100,14191533550,43100,43100,43150,43050,6614
20250227,091000,13906485400,43050,43150,43200,43050,10219
20250227,090900,13465862700,43150,43200,43250,43050,16718
20250227,090800,12744842200,43200,43250,43300,43150,4628
20250227,090700,12544831050,43250,43150,43250,43050,9817
20250227,090600,12121313350,43150,43250,43300,42950,42218
20250227,090500,10302296550,43250,43400,43400,43250,10833
20250227,090400,9833073600,43350,43450,43450,43350,9502
20250227,090300,9420686700,43450,43550,43600,43350,24011
20250227,090200,8377759250,43600,43650,43700,43450,44260
20250227,090100,6449749300,43650,43200,43650,43050,39613
20250227,090000,4731221100,43250,43550,43600,43100,108602
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185100 76607980700 40950 40950 40950 40950 38205
3 20250227 185000 76607980700 40950 40950 40950 40950 0
4 20250227 184900 76607980700 40950 40950 40950 40950 0
5 20250227 184800 76607980700 40950 40950 40950 40950 0
6 20250227 184700 76607980700 40950 40950 40950 40950 0
7 20250227 184600 76607980700 40950 40950 40950 40950 0
8 20250227 184500 76607980700 40950 40950 40950 40950 0
9 20250227 184400 76607980700 40950 40950 40950 40950 0
10 20250227 184300 76607980700 40950 40950 40950 40950 0
11 20250227 184200 76607980700 40950 40950 40950 40950 0
12 20250227 184100 76607980700 40950 40950 40950 40950 0
13 20250227 184000 76607980700 40950 40950 40950 40950 0
14 20250227 183900 76607980700 40950 40950 40950 40950 0
15 20250227 183800 76607980700 40950 40950 40950 40950 0
16 20250227 183700 76607980700 40950 40950 40950 40950 0
17 20250227 183600 76607980700 40950 40950 40950 40950 0
18 20250227 183500 76607980700 40950 40950 40950 40950 0
19 20250227 183400 76607980700 40950 40950 40950 40950 0
20 20250227 183300 76607980700 40950 40950 40950 40950 0
21 20250227 183200 76607980700 40950 40950 40950 40950 0
22 20250227 183100 76607980700 40950 40950 40950 40950 0
23 20250227 183000 76607980700 40950 40950 40950 40950 0
24 20250227 182900 76607980700 40950 40950 40950 40950 0
25 20250227 182800 76607980700 40950 40950 40950 40950 0
26 20250227 182700 76607980700 40950 40950 40950 40950 0
27 20250227 182600 76607980700 40950 40950 40950 40950 0
28 20250227 182500 76607980700 40950 40950 40950 40950 0
29 20250227 182400 76607980700 40950 40950 40950 40950 0
30 20250227 182300 76607980700 40950 40950 40950 40950 0
31 20250227 182200 76607980700 40950 40950 40950 40950 0
32 20250227 182100 76607980700 40950 40950 40950 40950 38205
33 20250227 182000 76607980700 40950 40950 40950 40950 0
34 20250227 181900 76607980700 40950 40950 40950 40950 0
35 20250227 181800 76607980700 40950 40950 40950 40950 0
36 20250227 181700 76607980700 40950 40950 40950 40950 0
37 20250227 181600 76607980700 40950 40950 40950 40950 0
38 20250227 181500 76607980700 40950 40950 40950 40950 0
39 20250227 181400 76607980700 40950 40950 40950 40950 0
40 20250227 181300 76607980700 40950 40950 40950 40950 0
41 20250227 181200 76607980700 40950 40950 40950 40950 0
42 20250227 181100 76607980700 40950 40950 40950 40950 0
43 20250227 181000 76607980700 40950 40950 40950 40950 0
44 20250227 180900 76607980700 40950 40950 40950 40950 0
45 20250227 180800 76607980700 40950 40950 40950 40950 0
46 20250227 180700 76607980700 40950 40950 40950 40950 0
47 20250227 180600 76607980700 40950 40950 40950 40950 0
48 20250227 180500 76607980700 40950 40950 40950 40950 0
49 20250227 180400 76607980700 40950 40950 40950 40950 0
50 20250227 180300 76607980700 40950 40950 40950 40950 0
51 20250227 180200 76607980700 40950 40950 40950 40950 0
52 20250227 180100 76607980700 40950 40950 40950 40950 0
53 20250227 180000 76607980700 40950 40950 40950 40950 0
54 20250227 175900 76607980700 40950 40950 40950 40950 0
55 20250227 175800 76607980700 40950 40950 40950 40950 0
56 20250227 175700 76607980700 40950 40950 40950 40950 0
57 20250227 175600 76607980700 40950 40950 40950 40950 0
58 20250227 175500 76607980700 40950 40950 40950 40950 0
59 20250227 175400 76607980700 40950 40950 40950 40950 0
60 20250227 175300 76607980700 40950 40950 40950 40950 0
61 20250227 175200 76607980700 40950 40950 40950 40950 0
62 20250227 175100 76607980700 40950 40950 40950 40950 38205
63 20250227 175000 76607980700 40950 40950 40950 40950 0
64 20250227 174900 76607980700 40950 40950 40950 40950 0
65 20250227 174800 76607980700 40950 40950 40950 40950 0
66 20250227 174700 76607980700 40950 40950 40950 40950 0
67 20250227 174600 76607980700 40950 40950 40950 40950 0
68 20250227 174500 76607980700 40950 40950 40950 40950 0
69 20250227 174400 76607980700 40950 40950 40950 40950 0
70 20250227 174300 76607980700 40950 40950 40950 40950 0
71 20250227 174200 76607980700 40950 40950 40950 40950 0
72 20250227 174100 76607980700 40950 40950 40950 40950 0
73 20250227 174000 76607980700 40950 40950 40950 40950 0
74 20250227 173900 76607980700 40950 40950 40950 40950 0
75 20250227 173800 76607980700 40950 40950 40950 40950 0
76 20250227 173700 76607980700 40950 40950 40950 40950 0
77 20250227 173600 76607980700 40950 40950 40950 40950 0
78 20250227 173500 76607980700 40950 40950 40950 40950 0
79 20250227 173400 76607980700 40950 40950 40950 40950 0
80 20250227 173300 76607980700 40950 40950 40950 40950 0
81 20250227 173200 76607980700 40950 40950 40950 40950 0
82 20250227 173100 76607980700 40950 40950 40950 40950 0
83 20250227 173000 76607980700 40950 40950 40950 40950 0
84 20250227 172900 76607980700 40950 40950 40950 40950 0
85 20250227 172800 76607980700 40950 40950 40950 40950 0
86 20250227 172700 76607980700 40950 40950 40950 40950 0
87 20250227 172600 76607980700 40950 40950 40950 40950 0
88 20250227 172500 76607980700 40950 40950 40950 40950 0
89 20250227 172400 76607980700 40950 40950 40950 40950 0
90 20250227 172300 76607980700 40950 40950 40950 40950 0
91 20250227 172200 76607980700 40950 40950 40950 40950 0
92 20250227 172100 76607980700 40950 40950 40950 40950 38205
93 20250227 172000 76607980700 40950 40950 40950 40950 0
94 20250227 171900 76607980700 40950 40950 40950 40950 0
95 20250227 171800 76607980700 40950 40950 40950 40950 0
96 20250227 171700 76607980700 40950 40950 40950 40950 0
97 20250227 171600 76607980700 40950 40950 40950 40950 0
98 20250227 171500 76607980700 40950 40950 40950 40950 0
99 20250227 171400 76607980700 40950 40950 40950 40950 0
100 20250227 171300 76607980700 40950 40950 40950 40950 0
101 20250227 171200 76607980700 40950 40950 40950 40950 0
102 20250227 171100 76607980700 40950 40950 40950 40950 0
103 20250227 171000 76607980700 40950 40950 40950 40950 0
104 20250227 170900 76607980700 40950 40950 40950 40950 0
105 20250227 170800 76607980700 40950 40950 40950 40950 0
106 20250227 170700 76607980700 40950 40950 40950 40950 0
107 20250227 170600 76607980700 40950 40950 40950 40950 0
108 20250227 170500 76607980700 40950 40950 40950 40950 0
109 20250227 170400 76607980700 40950 40950 40950 40950 0
110 20250227 170300 76607980700 40950 40950 40950 40950 0
111 20250227 170200 76607980700 40950 40950 40950 40950 0
112 20250227 170100 76607980700 40950 40950 40950 40950 0
113 20250227 170000 76607980700 40950 40950 40950 40950 0
114 20250227 165900 76607980700 40950 40950 40950 40950 0
115 20250227 165800 76607980700 40950 40950 40950 40950 0
116 20250227 165700 76607980700 40950 40950 40950 40950 0
117 20250227 165600 76607980700 40950 40950 40950 40950 0
118 20250227 165500 76607980700 40950 40950 40950 40950 0
119 20250227 165400 76607980700 40950 40950 40950 40950 0
120 20250227 165300 76607980700 40950 40950 40950 40950 0
121 20250227 165200 76607980700 40950 40950 40950 40950 0
122 20250227 165100 76607980700 40950 40950 40950 40950 38205
123 20250227 165000 76607980700 40950 40950 40950 40950 0
124 20250227 164900 76607980700 40950 40950 40950 40950 0
125 20250227 164800 76607980700 40950 40950 40950 40950 0
126 20250227 164700 76607980700 40950 40950 40950 40950 0
127 20250227 164600 76607980700 40950 40950 40950 40950 0
128 20250227 164500 76607980700 40950 40950 40950 40950 0
129 20250227 164400 76607980700 40950 40950 40950 40950 0
130 20250227 164300 76607980700 40950 40950 40950 40950 0
131 20250227 164200 76607980700 40950 40950 40950 40950 0
132 20250227 164100 76607980700 40950 40950 40950 40950 0
133 20250227 164000 76607980700 40950 40950 40950 40950 0
134 20250227 163900 76607980700 40950 40950 40950 40950 0
135 20250227 163800 76607980700 40950 40950 40950 40950 0
136 20250227 163700 76607980700 40950 40950 40950 40950 0
137 20250227 163600 76607980700 40950 40950 40950 40950 0
138 20250227 163500 76607980700 40950 40950 40950 40950 0
139 20250227 163400 76607980700 40950 40950 40950 40950 0
140 20250227 163300 76607980700 40950 40950 40950 40950 0
141 20250227 163200 76607980700 40950 40950 40950 40950 0
142 20250227 163100 76607980700 40950 40950 40950 40950 0
143 20250227 163000 76607980700 40950 40950 40950 40950 0
144 20250227 162900 76607980700 40950 40950 40950 40950 0
145 20250227 162800 76607980700 40950 40950 40950 40950 0
146 20250227 162700 76607980700 40950 40950 40950 40950 0
147 20250227 162600 76607980700 40950 40950 40950 40950 0
148 20250227 162500 76607980700 40950 40950 40950 40950 0
149 20250227 162400 76607980700 40950 40950 40950 40950 0
150 20250227 162300 76607980700 40950 40950 40950 40950 0
151 20250227 162200 76607980700 40950 40950 40950 40950 0
152 20250227 162100 76607980700 40950 40950 40950 40950 38205
153 20250227 162000 76607980700 40950 40950 40950 40950 0
154 20250227 161900 76607980700 40950 40950 40950 40950 0
155 20250227 161800 76607980700 40950 40950 40950 40950 0
156 20250227 161700 76607980700 40950 40950 40950 40950 0
157 20250227 161600 76607980700 40950 40950 40950 40950 0
158 20250227 161500 76607980700 40950 40950 40950 40950 0
159 20250227 161400 76607980700 40950 40950 40950 40950 0
160 20250227 161300 76607980700 40950 40950 40950 40950 0
161 20250227 161200 76607980700 40950 40950 40950 40950 0
162 20250227 161100 76607980700 40950 40950 40950 40950 0
163 20250227 161000 76607980700 40950 40950 40950 40950 0
164 20250227 160900 76607980700 40950 40950 40950 40950 0
165 20250227 160800 76607980700 40950 40950 40950 40950 0
166 20250227 160700 76607980700 40950 40950 40950 40950 0
167 20250227 160600 76607980700 40950 40950 40950 40950 0
168 20250227 160500 76607980700 40950 40950 40950 40950 0
169 20250227 160400 76607980700 40950 40950 40950 40950 0
170 20250227 160300 76607980700 40950 40950 40950 40950 0
171 20250227 160200 76607980700 40950 40950 40950 40950 0
172 20250227 160100 76607980700 40950 40950 40950 40950 0
173 20250227 160000 76607980700 40950 40950 40950 40950 0
174 20250227 155900 76607980700 40950 40950 40950 40950 0
175 20250227 155800 76607980700 40950 40950 40950 40950 0
176 20250227 155700 76607980700 40950 40950 40950 40950 0
177 20250227 155600 76607980700 40950 40950 40950 40950 0
178 20250227 155500 76607980700 40950 40950 40950 40950 0
179 20250227 155400 76607980700 40950 40950 40950 40950 0
180 20250227 155300 76607980700 40950 40950 40950 40950 0
181 20250227 155200 76607980700 40950 40950 40950 40950 0
182 20250227 155100 76607980700 40950 40950 40950 40950 38205
183 20250227 155000 76607980700 40950 40950 40950 40950 0
184 20250227 154900 76607980700 40950 40950 40950 40950 0
185 20250227 154800 76607980700 40950 40950 40950 40950 0
186 20250227 154700 76607980700 40950 40950 40950 40950 0
187 20250227 154600 76607980700 40950 40950 40950 40950 0
188 20250227 154500 76607980700 40950 40950 40950 40950 0
189 20250227 154400 76607980700 40950 40950 40950 40950 0
190 20250227 154300 76607980700 40950 40950 40950 40950 0
191 20250227 154200 76607980700 40950 40950 40950 40950 0
192 20250227 154100 76607980700 40950 40950 40950 40950 0
193 20250227 154000 76607980700 40950 40950 40950 40950 0
194 20250227 153900 76607980700 40950 40950 40950 40950 0
195 20250227 153800 76607980700 40950 40950 40950 40950 0
196 20250227 153700 76607980700 40950 40950 40950 40950 0
197 20250227 153600 76607980700 40950 40950 40950 40950 0
198 20250227 153500 76607980700 40950 40950 40950 40950 0
199 20250227 153400 76607980700 40950 40950 40950 40950 0
200 20250227 153300 76607980700 40950 40950 40950 40950 0
201 20250227 153200 76607980700 40950 40950 40950 40950 0
202 20250227 153100 76607980700 40950 40950 40950 40950 0
203 20250227 153000 76607980700 40950 40950 40950 40950 38205
204 20250227 152900 75043485950 40900 40900 40900 40900 0
205 20250227 152800 75043485950 40900 40900 40900 40900 0
206 20250227 152700 75043485950 40900 40900 40900 40900 0
207 20250227 152600 75043485950 40900 40900 40900 40900 0
208 20250227 152500 75043485950 40900 40900 40900 40900 0
209 20250227 152400 75043485950 40900 40900 40900 40900 0
210 20250227 152300 75043485950 40900 40900 40900 40900 0
211 20250227 152200 75043485950 40900 40900 40900 40900 0
212 20250227 152100 75043485950 40900 40900 40900 40900 0
213 20250227 152000 75043485950 40900 40900 40900 40900 0
214 20250227 151900 75043485950 40900 41050 41050 40850 5843
215 20250227 151800 74804214250 41050 41000 41050 40950 5865
216 20250227 151700 74563798750 41000 40800 41000 40750 13470
217 20250227 151600 74013271050 40750 40700 40800 40650 4139
218 20250227 151500 73844703000 40800 40700 40800 40600 14729
219 20250227 151400 73244742800 40650 40650 40700 40600 2941
220 20250227 151300 73125158950 40700 40600 40750 40600 2980
221 20250227 151200 73003974800 40600 40700 40750 40550 2713
222 20250227 151100 72893721400 40700 40850 40850 40650 5027
223 20250227 151000 72688763800 40800 40400 40850 40400 36151
224 20250227 150900 71220794050 40400 40400 40450 40350 7082
225 20250227 150800 70934739050 40400 40400 40450 40350 3062
226 20250227 150700 70811078300 40350 40450 40450 40350 4580
227 20250227 150600 70626034300 40400 40450 40450 40400 2139
228 20250227 150500 70539588200 40450 40450 40450 40400 3160
229 20250227 150400 70411908750 40450 40450 40500 40400 2186
230 20250227 150300 70323502700 40450 40400 40500 40400 3440
231 20250227 150200 70184419800 40400 40450 40450 40400 6960
232 20250227 150100 69903085600 40450 40450 40500 40400 2611
233 20250227 150000 69797545900 40400 40400 40500 40350 3152
234 20250227 145900 69670116900 40400 40400 40450 40350 5345
235 20250227 145800 69454259400 40400 40500 40500 40350 11913
236 20250227 145700 68972756150 40450 40600 40600 40450 7101
237 20250227 145600 68685093900 40550 40550 40600 40500 2227
238 20250227 145500 68594772500 40600 40550 40600 40500 1594
239 20250227 145400 68530152300 40500 40550 40600 40450 4236
240 20250227 145300 68358504600 40550 40450 40550 40450 2671
241 20250227 145200 68250339350 40450 40450 40500 40400 8198
242 20250227 145100 67919062500 40400 40500 40500 40400 5252
243 20250227 145000 67706738550 40450 40450 40500 40400 2729
244 20250227 144900 67596326900 40400 40400 40500 40400 2257
245 20250227 144800 67505121600 40450 40400 40500 40350 5144
246 20250227 144700 67297319600 40400 40350 40400 40350 3861
247 20250227 144600 67141444350 40400 40400 40450 40350 8392
248 20250227 144500 66802588850 40400 40500 40550 40350 13369
249 20250227 144400 66262254600 40550 40500 40550 40500 1425
250 20250227 144300 66204522650 40550 40600 40650 40500 1597
251 20250227 144200 66139806100 40600 40500 40650 40400 5824
252 20250227 144100 65903679700 40500 40500 40550 40400 13558
253 20250227 144000 65355629200 40500 40500 40500 40400 14126
254 20250227 143900 64784454400 40500 40500 40550 40450 6453
255 20250227 143800 64523204400 40500 40550 40550 40500 6755
256 20250227 143700 64249603400 40500 40500 40550 40500 1442
257 20250227 143600 64191183700 40500 40550 40550 40500 2380
258 20250227 143500 64094786750 40500 40500 40550 40500 2504
259 20250227 143400 63993369750 40550 40500 40550 40450 1895
260 20250227 143300 63916636000 40500 40600 40600 40450 9272
261 20250227 143200 63541210950 40600 40550 40600 40550 2398
262 20250227 143100 63443928000 40600 40600 40650 40550 3094
263 20250227 143000 63318350450 40600 40500 40600 40450 3162
264 20250227 142900 63190261450 40500 40500 40550 40450 6552
265 20250227 142800 62925039900 40500 40400 40550 40400 5437
266 20250227 142700 62705059300 40450 40500 40550 40400 5341
267 20250227 142600 62488970900 40550 40500 40550 40450 10148
268 20250227 142500 62078038950 40500 40700 40750 40500 25649
269 20250227 142400 61038105200 40700 40750 40750 40650 6512
270 20250227 142300 60773094150 40700 40700 40750 40700 1668
271 20250227 142200 60705161800 40750 40750 40800 40650 1990
272 20250227 142100 60624119950 40700 40700 40750 40600 5177
273 20250227 142000 60413573250 40700 40750 40750 40650 6830
274 20250227 141900 60135631150 40750 40700 40750 40700 1395
275 20250227 141800 60078843000 40700 40700 40750 40700 4652
276 20250227 141700 59889420950 40700 40800 40800 40700 5830
277 20250227 141600 59651991050 40800 40750 40800 40750 2380
278 20250227 141500 59554985850 40800 40900 40900 40750 7310
279 20250227 141400 59256731950 40900 40800 40900 40800 1445
280 20250227 141300 59197694800 40850 40850 40900 40800 1809
281 20250227 141200 59123805450 40900 40900 40900 40800 2555
282 20250227 141100 59019455550 40900 40850 40900 40850 952
283 20250227 141000 58980561600 40850 40850 40900 40850 1281
284 20250227 140900 58928214450 40850 40850 40900 40850 1831
285 20250227 140800 58853403650 40850 40850 40900 40850 1521
286 20250227 140700 58791261700 40850 40950 40950 40850 2415
287 20250227 140600 58692533500 40900 41000 41050 40900 6026
288 20250227 140500 58445596150 41050 41100 41100 41000 1736
289 20250227 140400 58374330000 41100 41050 41150 41050 1309
290 20250227 140300 58320570800 41050 41100 41150 41050 1433
291 20250227 140200 58261675650 41100 41100 41100 41050 910
292 20250227 140100 58224299050 41100 41100 41100 41050 1888
293 20250227 140000 58146743550 41100 41150 41150 41000 3154
294 20250227 135900 58017192950 41100 41250 41250 41050 4217
295 20250227 135800 57843726950 41250 41150 41250 41100 2476
296 20250227 135700 57741797600 41100 41150 41150 41100 1274
297 20250227 135600 57689390200 41150 41100 41150 41100 1423
298 20250227 135500 57630862850 41100 41150 41150 41100 1483
299 20250227 135400 57569872150 41100 41100 41150 41050 1134
300 20250227 135300 57523276200 41100 41050 41150 41050 6116
301 20250227 135200 57271951300 41050 41100 41100 41050 1795
302 20250227 135100 57198209600 41100 41100 41100 41050 1837
303 20250227 135000 57122775200 41050 41050 41100 41050 442
304 20250227 134900 57104621050 41100 41100 41150 41050 1537
305 20250227 134800 57041476250 41150 41200 41200 40950 4774
306 20250227 134700 56845283150 41200 41150 41200 41100 7321
307 20250227 134600 56543948400 41150 40950 41150 40900 10954
308 20250227 134500 56094166950 40950 40850 40950 40750 8366
309 20250227 134400 55752369600 40800 40550 40850 40550 11927
310 20250227 134300 55266957550 40550 40550 40650 40500 5817
311 20250227 134200 55030902200 40600 40500 40650 40450 7428
312 20250227 134100 54729885250 40500 40750 40750 40400 35776
313 20250227 134000 53278868200 40750 40700 40750 40700 5924
314 20250227 133900 53037587950 40750 40850 40850 40700 13551
315 20250227 133800 52485109200 40850 40900 40950 40800 13561
316 20250227 133700 51930713450 40900 40950 40950 40900 1757
317 20250227 133600 51858777750 40950 40950 41000 40900 2518
318 20250227 133500 51755648050 40900 40950 40950 40850 990
319 20250227 133400 51715142700 40900 40850 40950 40850 3995
320 20250227 133300 51551738850 40850 40950 40950 40850 2403
321 20250227 133200 51453528000 40950 41000 41000 40850 4108
322 20250227 133100 51285462350 41000 40950 41000 40900 2004
323 20250227 133000 51203400500 40950 40950 40950 40900 1420
324 20250227 132900 51145265450 40950 40900 40950 40850 3811
325 20250227 132800 50989468700 40900 40850 40900 40800 5464
326 20250227 132700 50766371800 40900 40850 40900 40850 5867
327 20250227 132600 50526663950 40900 41000 41050 40850 12933
328 20250227 132500 49997122600 41000 41050 41100 41000 4527
329 20250227 132400 49811365500 41050 41050 41100 41000 4844
330 20250227 132300 49612616200 41050 41050 41050 41000 7133
331 20250227 132200 49320157200 41000 41050 41100 41000 4638
332 20250227 132100 49129800750 41050 41200 41200 41050 18654
333 20250227 132000 48363231650 41200 41200 41200 41150 1266
334 20250227 131900 48311103600 41150 41200 41250 41150 2229
335 20250227 131800 48219286650 41250 41300 41300 41200 3789
336 20250227 131700 48063047250 41300 41250 41350 41250 3666
337 20250227 131600 47911695400 41300 41250 41300 41250 815
338 20250227 131500 47878068350 41250 41250 41300 41150 7471
339 20250227 131400 47570110500 41300 41250 41300 41250 2117
340 20250227 131300 47482716500 41300 41400 41400 41250 2472
341 20250227 131200 47380592700 41400 41350 41400 41350 953
342 20250227 131100 47341174300 41350 41300 41350 41250 1161
343 20250227 131000 47293233550 41300 41200 41300 41150 3138
344 20250227 130900 47163924300 41200 41200 41300 41150 7065
345 20250227 130800 46872787950 41200 41200 41250 41150 2558
346 20250227 130700 46767423050 41200 41450 41450 41200 19683
347 20250227 130600 45954938900 41400 41400 41500 41350 2797
348 20250227 130500 45839151250 41400 41450 41500 41400 1506
349 20250227 130400 45776755400 41400 41450 41500 41400 437
350 20250227 130300 45758639600 41450 41500 41500 41400 518
351 20250227 130200 45737167100 41500 41400 41500 41350 7139
352 20250227 130100 45441336800 41450 41400 41450 41400 4068
353 20250227 130000 45272911700 41400 41450 41450 41400 734
354 20250227 125900 45242510550 41400 41450 41500 41400 3498
355 20250227 125800 45097537500 41450 41500 41500 41400 5910
356 20250227 125700 44852552900 41450 41500 41500 41450 1034
357 20250227 125600 44809658750 41450 41500 41550 41450 1349
358 20250227 125500 44753698050 41500 41500 41550 41500 729
359 20250227 125400 44723440800 41500 41450 41550 41450 1295
360 20250227 125300 44669712900 41450 41500 41550 41450 994
361 20250227 125200 44628469750 41550 41600 41600 41450 7527
362 20250227 125100 44315840850 41600 41600 41650 41600 623
363 20250227 125000 44289920200 41650 41650 41650 41600 942
364 20250227 124900 44250694750 41600 41600 41650 41550 1145
365 20250227 124800 44203064950 41600 41500 41650 41500 1569
366 20250227 124700 44137820250 41550 41550 41550 41500 758
367 20250227 124600 44106331700 41500 41550 41550 41500 2433
368 20250227 124500 44005358400 41550 41500 41550 41500 2596
369 20250227 124400 43897590100 41550 41500 41550 41500 1759
370 20250227 124300 43824523750 41550 41500 41550 41500 1361
371 20250227 124200 43768029000 41500 41500 41550 41500 1982
372 20250227 124100 43685751900 41500 41550 41600 41500 4186
373 20250227 124000 43511877050 41550 41600 41600 41550 1520
374 20250227 123900 43448673500 41550 41650 41650 41550 6533
375 20250227 123800 43177051800 41600 41650 41650 41600 1646
376 20250227 123700 43108570550 41600 41600 41650 41600 2008
377 20250227 123600 43024999350 41650 41600 41650 41600 776
378 20250227 123500 42992695800 41600 41600 41650 41600 1238
379 20250227 123400 42941159100 41650 41550 41650 41550 463
380 20250227 123300 42921898400 41600 41550 41650 41550 981
381 20250227 123200 42881096150 41600 41650 41650 41550 1363
382 20250227 123100 42824444150 41600 41600 41650 41550 3261
383 20250227 123000 42688816450 41600 41600 41650 41600 739
384 20250227 122900 42658068200 41650 41600 41650 41600 762
385 20250227 122800 42626350600 41600 41750 41800 41600 2190
386 20250227 122700 42535086850 41750 41600 41750 41600 1138
387 20250227 122600 42487666850 41600 41550 41650 41550 2410
388 20250227 122500 42387432350 41550 41550 41600 41500 2972
389 20250227 122400 42263956500 41500 41500 41550 41500 5361
390 20250227 122300 42041449550 41550 41600 41600 41500 8033
391 20250227 122200 41707754600 41600 41600 41650 41600 3823
392 20250227 122100 41548714350 41600 41650 41650 41600 916
393 20250227 122000 41510598150 41650 41750 41750 41600 25109
394 20250227 121900 40464998500 41750 41750 41800 41750 3313
395 20250227 121800 40326675150 41800 41750 41800 41750 578
396 20250227 121700 40302531750 41800 41800 41800 41750 707
397 20250227 121600 40272985200 41750 41850 41850 41750 4845
398 20250227 121500 40070503600 41800 41850 41850 41800 452
399 20250227 121400 40051597150 41850 41800 41850 41800 332
400 20250227 121300 40037712900 41800 41850 41850 41800 601
401 20250227 121200 40012583050 41800 41850 41850 41800 413
402 20250227 121100 39995308600 41850 41800 41850 41800 547
403 20250227 121000 39972442200 41800 41800 41850 41800 924
404 20250227 120900 39933792200 41800 41800 41850 41800 326
405 20250227 120800 39920160350 41800 41850 41850 41800 710
406 20250227 120700 39890479850 41850 41900 41900 41850 850
407 20250227 120600 39854899000 41900 41850 41900 41850 319
408 20250227 120500 39841545300 41850 41850 41900 41850 852
409 20250227 120400 39805887600 41850 41850 41850 41800 900
410 20250227 120300 39768227950 41850 41800 41850 41800 425
411 20250227 120200 39750458850 41800 41800 41850 41800 669
412 20250227 120100 39722494100 41800 41850 41850 41800 421
413 20250227 120000 39704890900 41850 41750 41850 41750 922
414 20250227 115900 39666353200 41750 41850 41850 41750 6184
415 20250227 115800 39407886500 41850 41800 41850 41800 239
416 20250227 115700 39397890450 41800 41900 41900 41800 8427
417 20250227 115600 39045329800 41900 41850 41950 41850 1086
418 20250227 115500 38999843400 41900 41850 41950 41850 2968
419 20250227 115400 38875502650 41850 41850 41950 41850 943
420 20250227 115300 38836019200 41900 41900 41950 41850 1363
421 20250227 115200 38778936400 41950 41900 41950 41850 502
422 20250227 115100 38757906650 41900 41850 41900 41850 714
423 20250227 115000 38728007250 41900 41900 41950 41850 4997
424 20250227 114900 38518635150 41950 41950 42000 41900 472
425 20250227 114800 38498840700 41950 41950 42000 41950 1669
426 20250227 114700 38428818950 42000 41950 42000 41950 548
427 20250227 114600 38405826600 41950 42000 42000 41950 193
428 20250227 114500 38397725050 41950 41950 42000 41950 712
429 20250227 114400 38367843800 42000 41950 42000 41950 388
430 20250227 114300 38351564200 41950 41950 42000 41950 5997
431 20250227 114200 38099976100 42000 42000 42050 42000 875
432 20250227 114100 38063220450 42050 42000 42050 42000 418
433 20250227 114000 38045661800 42000 42000 42050 41950 2942
434 20250227 113900 37922099200 42050 42000 42100 42000 569
435 20250227 113800 37898188350 42050 42050 42100 42000 629
436 20250227 113700 37871732400 42050 42000 42100 42000 783
437 20250227 113600 37838803900 42000 42050 42050 42000 396
438 20250227 113500 37822163950 42050 42050 42100 42000 1147
439 20250227 113400 37773951050 42050 42100 42100 42050 375
440 20250227 113300 37758175000 42050 42000 42100 42000 485
441 20250227 113200 37737788600 42050 42050 42050 42000 253
442 20250227 113100 37727159000 42050 42050 42100 42000 997
443 20250227 113000 37685239950 42100 42050 42100 42000 2925
444 20250227 112900 37562243850 42100 42150 42200 42050 775
445 20250227 112800 37529614800 42050 42150 42150 42050 469
446 20250227 112700 37509875750 42100 42200 42200 42100 461
447 20250227 112600 37490459150 42200 42150 42200 42050 462
448 20250227 112500 37470998400 42150 42050 42150 42050 1488
449 20250227 112400 37408361250 42050 42050 42100 42000 428
450 20250227 112300 37390358350 42050 42050 42100 42000 557
451 20250227 112200 37366946300 42000 42050 42050 42000 386
452 20250227 112100 37350727900 42000 42000 42050 42000 591
453 20250227 112000 37325890350 42000 42050 42100 42000 446
454 20250227 111900 37307149650 42050 41950 42100 41950 943
455 20250227 111800 37267545900 41950 41950 42000 41900 1862
456 20250227 111700 37189437400 42000 41950 42000 41900 291
457 20250227 111600 37177232750 42000 42000 42000 41950 1773
458 20250227 111500 37102850550 42000 41950 42000 41950 476
459 20250227 111400 37082865400 41950 42050 42050 41950 772
460 20250227 111300 37050458500 42050 42000 42050 41950 763
461 20250227 111200 37018430950 42000 41950 42000 41900 1642
462 20250227 111100 36949542150 42000 42000 42100 42000 1596
463 20250227 111000 36882495800 42000 42050 42100 42000 1643
464 20250227 110900 36813432200 42050 42050 42050 42000 1764
465 20250227 110800 36739267850 42000 41950 42050 41950 2042
466 20250227 110700 36653553200 41950 41950 42000 41950 805
467 20250227 110600 36619776250 42000 42050 42050 41950 1665
468 20250227 110500 36549876300 42050 42100 42200 42000 1928
469 20250227 110400 36468773850 42150 42100 42200 42100 907
470 20250227 110300 36430580650 42100 42250 42300 42100 5673
471 20250227 110200 36191419700 42250 42350 42400 42250 2394
472 20250227 110100 36090159850 42350 42300 42400 42250 3254
473 20250227 110000 35952386000 42300 42150 42300 42150 1020
474 20250227 105900 35909347900 42200 42100 42200 42100 3613
475 20250227 105800 35757063050 42150 42050 42150 42050 1206
476 20250227 105700 35706289700 42000 42000 42100 41950 9152
477 20250227 105600 35321871950 42000 42100 42150 42000 2517
478 20250227 105500 35216020350 42100 42100 42150 42100 502
479 20250227 105400 35194881050 42100 42000 42150 42000 2212
480 20250227 105300 35101842500 42000 42000 42050 41950 4751
481 20250227 105200 34902357450 42050 41900 42050 41900 2559
482 20250227 105100 34794986150 41900 41900 41950 41850 7399
483 20250227 105000 34485054450 41950 41950 41950 41900 5547
484 20250227 104900 34252525450 42000 42050 42050 42000 8230
485 20250227 104800 33906797500 42100 42100 42100 42050 1884
486 20250227 104700 33827568950 42100 42050 42100 42050 1595
487 20250227 104600 33760489550 42050 42050 42100 42050 516
488 20250227 104500 33738784300 42050 42050 42100 42050 844
489 20250227 104400 33703289450 42100 42100 42100 42050 645
490 20250227 104300 33676157300 42050 42050 42100 42000 2130
491 20250227 104200 33586614450 42100 42100 42100 42050 663
492 20250227 104100 33558731750 42100 42100 42150 42050 1120
493 20250227 104000 33511582200 42100 42000 42150 42000 1276
494 20250227 103900 33457894350 42000 41950 42050 41950 2605
495 20250227 103800 33348482000 42000 41950 42000 41950 1083
496 20250227 103700 33303038350 41950 42100 42150 41950 21057
497 20250227 103600 32418026350 42100 42150 42150 42100 384
498 20250227 103500 32401852450 42100 42150 42150 42100 362
499 20250227 103400 32386611300 42100 42100 42150 42100 1587
500 20250227 103300 32319791400 42100 42100 42150 42100 1668
501 20250227 103200 32249493500 42100 42150 42150 42050 3552
502 20250227 103100 32099957650 42100 42150 42200 42100 3349
503 20250227 103000 31958803100 42150 42200 42200 42150 1465
504 20250227 102900 31897049550 42150 42250 42250 42150 3221
505 20250227 102800 31761119100 42200 42350 42450 42200 5881
506 20250227 102700 31512367450 42400 42400 42450 42350 628
507 20250227 102600 31485748300 42400 42400 42450 42350 3439
508 20250227 102500 31339935000 42450 42500 42500 42400 1130
509 20250227 102400 31291965500 42500 42450 42500 42450 526
510 20250227 102300 31269619150 42450 42500 42500 42450 572
511 20250227 102200 31245325050 42450 42500 42500 42400 1255
512 20250227 102100 31192043400 42500 42450 42500 42450 871
513 20250227 102000 31155059300 42450 42400 42500 42400 4417
514 20250227 101900 30967565100 42400 42400 42400 42350 403
515 20250227 101800 30950485200 42400 42300 42400 42300 1185
516 20250227 101700 30900306100 42300 42350 42350 42300 1097
517 20250227 101600 30853864850 42350 42400 42400 42300 1026
518 20250227 101500 30810411450 42400 42500 42500 42350 3176
519 20250227 101400 30675670300 42500 42400 42500 42400 1110
520 20250227 101300 30628519850 42450 42400 42450 42400 686
521 20250227 101200 30599406000 42400 42400 42450 42350 681
522 20250227 101100 30570537700 42400 42450 42500 42350 1586
523 20250227 101000 30503249300 42450 42400 42500 42400 3121
524 20250227 100900 30370710450 42400 42250 42450 42200 3091
525 20250227 100800 30239879700 42200 42250 42300 42200 1214
526 20250227 100700 30188586950 42250 42300 42300 42200 727
527 20250227 100600 30157885300 42300 42300 42300 42200 2878
528 20250227 100500 30036282200 42300 42300 42300 42250 1054
529 20250227 100400 29991710300 42250 42100 42300 42050 2605
530 20250227 100300 29881965150 42050 42050 42150 42000 2769
531 20250227 100200 29765434300 42000 42100 42150 42000 5457
532 20250227 100100 29535893300 42050 42150 42200 42000 17111
533 20250227 100000 28815567250 42150 42350 42350 42150 6928
534 20250227 095900 28522913700 42350 42400 42400 42300 1153
535 20250227 095800 28474093100 42350 42250 42350 42200 4460
536 20250227 095700 28285591050 42250 42200 42250 42200 2778
537 20250227 095600 28168306950 42200 42250 42250 42200 1167
538 20250227 095500 28119043150 42250 42200 42250 42150 883
539 20250227 095400 28081776850 42200 42150 42250 42100 6327
540 20250227 095300 27815033650 42150 42350 42350 42150 13652
541 20250227 095200 27238354350 42350 42450 42500 42350 4522
542 20250227 095100 27046605600 42400 42450 42450 42400 1239
543 20250227 095000 26994012800 42450 42500 42550 42350 6285
544 20250227 094900 26727269400 42550 42500 42550 42350 2424
545 20250227 094800 26624248350 42400 42350 42450 42300 5335
546 20250227 094700 26398243000 42350 42400 42450 42300 13066
547 20250227 094600 25844775150 42350 42600 42600 42350 14651
548 20250227 094500 25222425450 42600 42600 42650 42600 837
549 20250227 094400 25186750100 42650 42700 42700 42600 4003
550 20250227 094300 25016040750 42700 42650 42750 42600 3419
551 20250227 094200 24870150350 42700 42650 42700 42500 19596
552 20250227 094100 24035281900 42700 42700 42750 42650 5241
553 20250227 094000 23811553950 42700 42650 42750 42650 5296
554 20250227 093900 23585431850 42700 42700 42750 42650 9457
555 20250227 093800 23181946200 42700 42750 42800 42650 10276
556 20250227 093700 22743002550 42750 42850 42900 42750 7060
557 20250227 093600 22440791650 42850 42900 42900 42800 2208
558 20250227 093500 22346173850 42850 42950 42950 42800 12556
559 20250227 093400 21807686050 42950 42950 43000 42950 978
560 20250227 093300 21765660250 42950 42950 43000 42950 5118
561 20250227 093200 21545703500 43000 42950 43000 42950 2849
562 20250227 093100 21423260400 43000 42950 43000 42950 2817
563 20250227 093000 21302186450 43000 42700 43000 42700 15528
564 20250227 092900 20637880750 42700 42950 42950 42700 27698
565 20250227 092800 19451625300 42950 42950 43000 42900 5773
566 20250227 092700 19203677350 42950 43000 43000 42950 3914
567 20250227 092600 19035530100 43000 43000 43000 42950 3220
568 20250227 092500 18897172250 43000 43000 43050 42950 4776
569 20250227 092400 18691949200 43000 43050 43100 43000 4401
570 20250227 092300 18502541800 43100 43150 43150 43000 10759
571 20250227 092200 18038936550 43150 43100 43150 43050 2900
572 20250227 092100 17913953150 43100 43100 43100 43000 3594
573 20250227 092000 17759197000 43050 43000 43100 42950 3420
574 20250227 091900 17611992450 42950 42900 43000 42900 7407
575 20250227 091800 17293870300 42900 42900 42950 42900 2247
576 20250227 091700 17197396900 42900 43000 43100 42850 28907
577 20250227 091600 15955327750 43000 43100 43150 43000 6894
578 20250227 091500 15658398750 43150 43000 43200 42950 12981
579 20250227 091400 15099179800 43000 43050 43100 43000 12072
580 20250227 091300 14579718400 43050 43100 43150 43050 4526
581 20250227 091200 14384604150 43100 43100 43150 43050 4480
582 20250227 091100 14191533550 43100 43100 43150 43050 6614
583 20250227 091000 13906485400 43050 43150 43200 43050 10219
584 20250227 090900 13465862700 43150 43200 43250 43050 16718
585 20250227 090800 12744842200 43200 43250 43300 43150 4628
586 20250227 090700 12544831050 43250 43150 43250 43050 9817
587 20250227 090600 12121313350 43150 43250 43300 42950 42218
588 20250227 090500 10302296550 43250 43400 43400 43250 10833
589 20250227 090400 9833073600 43350 43450 43450 43350 9502
590 20250227 090300 9420686700 43450 43550 43600 43350 24011
591 20250227 090200 8377759250 43600 43650 43700 43450 44260
592 20250227 090100 6449749300 43650 43200 43650 43050 39613
593 20250227 090000 4731221100 43250 43550 43600 43100 108602