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

601
012750/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185900,1711391400,61500,61500,61500,61500,4688
20250227,185800,1711391400,61500,61500,61500,61500,0
20250227,185700,1711391400,61500,61500,61500,61500,0
20250227,185600,1711391400,61500,61500,61500,61500,0
20250227,185500,1711391400,61500,61500,61500,61500,0
20250227,185400,1711391400,61500,61500,61500,61500,0
20250227,185300,1711391400,61500,61500,61500,61500,0
20250227,185200,1711391400,61500,61500,61500,61500,0
20250227,185100,1711391400,61500,61500,61500,61500,0
20250227,185000,1711391400,61500,61500,61500,61500,0
20250227,184900,1711391400,61500,61500,61500,61500,0
20250227,184800,1711391400,61500,61500,61500,61500,0
20250227,184700,1711391400,61500,61500,61500,61500,0
20250227,184600,1711391400,61500,61500,61500,61500,0
20250227,184500,1711391400,61500,61500,61500,61500,0
20250227,184400,1711391400,61500,61500,61500,61500,0
20250227,184300,1711391400,61500,61500,61500,61500,0
20250227,184200,1711391400,61500,61500,61500,61500,0
20250227,184100,1711391400,61500,61500,61500,61500,0
20250227,184000,1711391400,61500,61500,61500,61500,0
20250227,183900,1711391400,61500,61500,61500,61500,0
20250227,183800,1711391400,61500,61500,61500,61500,0
20250227,183700,1711391400,61500,61500,61500,61500,0
20250227,183600,1711391400,61500,61500,61500,61500,0
20250227,183500,1711391400,61500,61500,61500,61500,0
20250227,183400,1711391400,61500,61500,61500,61500,0
20250227,183300,1711391400,61500,61500,61500,61500,0
20250227,183200,1711391400,61500,61500,61500,61500,0
20250227,183100,1711391400,61500,61500,61500,61500,0
20250227,183000,1711391400,61500,61500,61500,61500,0
20250227,182900,1711391400,61500,61500,61500,61500,4688
20250227,182800,1711391400,61500,61500,61500,61500,0
20250227,182700,1711391400,61500,61500,61500,61500,0
20250227,182600,1711391400,61500,61500,61500,61500,0
20250227,182500,1711391400,61500,61500,61500,61500,0
20250227,182400,1711391400,61500,61500,61500,61500,0
20250227,182300,1711391400,61500,61500,61500,61500,0
20250227,182200,1711391400,61500,61500,61500,61500,0
20250227,182100,1711391400,61500,61500,61500,61500,0
20250227,182000,1711391400,61500,61500,61500,61500,0
20250227,181900,1711391400,61500,61500,61500,61500,0
20250227,181800,1711391400,61500,61500,61500,61500,0
20250227,181700,1711391400,61500,61500,61500,61500,0
20250227,181600,1711391400,61500,61500,61500,61500,0
20250227,181500,1711391400,61500,61500,61500,61500,0
20250227,181400,1711391400,61500,61500,61500,61500,0
20250227,181300,1711391400,61500,61500,61500,61500,0
20250227,181200,1711391400,61500,61500,61500,61500,0
20250227,181100,1711391400,61500,61500,61500,61500,0
20250227,181000,1711391400,61500,61500,61500,61500,0
20250227,180900,1711391400,61500,61500,61500,61500,0
20250227,180800,1711391400,61500,61500,61500,61500,0
20250227,180700,1711391400,61500,61500,61500,61500,0
20250227,180600,1711391400,61500,61500,61500,61500,0
20250227,180500,1711391400,61500,61500,61500,61500,0
20250227,180400,1711391400,61500,61500,61500,61500,0
20250227,180300,1711391400,61500,61500,61500,61500,0
20250227,180200,1711391400,61500,61500,61500,61500,0
20250227,180100,1711391400,61500,61500,61500,61500,0
20250227,180000,1711391400,61500,61500,61500,61500,0
20250227,175900,1711391400,61500,61500,61500,61500,4688
20250227,175800,1711391400,61500,61500,61500,61500,0
20250227,175700,1711391400,61500,61500,61500,61500,0
20250227,175600,1711391400,61500,61500,61500,61500,0
20250227,175500,1711391400,61500,61500,61500,61500,0
20250227,175400,1711391400,61500,61500,61500,61500,0
20250227,175300,1711391400,61500,61500,61500,61500,0
20250227,175200,1711391400,61500,61500,61500,61500,0
20250227,175100,1711391400,61500,61500,61500,61500,0
20250227,175000,1711391400,61500,61500,61500,61500,0
20250227,174900,1711391400,61500,61500,61500,61500,0
20250227,174800,1711391400,61500,61500,61500,61500,0
20250227,174700,1711391400,61500,61500,61500,61500,0
20250227,174600,1711391400,61500,61500,61500,61500,0
20250227,174500,1711391400,61500,61500,61500,61500,0
20250227,174400,1711391400,61500,61500,61500,61500,0
20250227,174300,1711391400,61500,61500,61500,61500,0
20250227,174200,1711391400,61500,61500,61500,61500,0
20250227,174100,1711391400,61500,61500,61500,61500,0
20250227,174000,1711391400,61500,61500,61500,61500,0
20250227,173900,1711391400,61500,61500,61500,61500,0
20250227,173800,1711391400,61500,61500,61500,61500,0
20250227,173700,1711391400,61500,61500,61500,61500,0
20250227,173600,1711391400,61500,61500,61500,61500,0
20250227,173500,1711391400,61500,61500,61500,61500,0
20250227,173400,1711391400,61500,61500,61500,61500,0
20250227,173300,1711391400,61500,61500,61500,61500,0
20250227,173200,1711391400,61500,61500,61500,61500,0
20250227,173100,1711391400,61500,61500,61500,61500,0
20250227,173000,1711391400,61500,61500,61500,61500,0
20250227,172900,1711391400,61500,61500,61500,61500,4688
20250227,172800,1711391400,61500,61500,61500,61500,0
20250227,172700,1711391400,61500,61500,61500,61500,0
20250227,172600,1711391400,61500,61500,61500,61500,0
20250227,172500,1711391400,61500,61500,61500,61500,0
20250227,172400,1711391400,61500,61500,61500,61500,0
20250227,172300,1711391400,61500,61500,61500,61500,0
20250227,172200,1711391400,61500,61500,61500,61500,0
20250227,172100,1711391400,61500,61500,61500,61500,0
20250227,172000,1711391400,61500,61500,61500,61500,0
20250227,171900,1711391400,61500,61500,61500,61500,0
20250227,171800,1711391400,61500,61500,61500,61500,0
20250227,171700,1711391400,61500,61500,61500,61500,0
20250227,171600,1711391400,61500,61500,61500,61500,0
20250227,171500,1711391400,61500,61500,61500,61500,0
20250227,171400,1711391400,61500,61500,61500,61500,0
20250227,171300,1711391400,61500,61500,61500,61500,0
20250227,171200,1711391400,61500,61500,61500,61500,0
20250227,171100,1711391400,61500,61500,61500,61500,0
20250227,171000,1711391400,61500,61500,61500,61500,0
20250227,170900,1711391400,61500,61500,61500,61500,0
20250227,170800,1711391400,61500,61500,61500,61500,0
20250227,170700,1711391400,61500,61500,61500,61500,0
20250227,170600,1711391400,61500,61500,61500,61500,0
20250227,170500,1711391400,61500,61500,61500,61500,0
20250227,170400,1711391400,61500,61500,61500,61500,0
20250227,170300,1711391400,61500,61500,61500,61500,0
20250227,170200,1711391400,61500,61500,61500,61500,0
20250227,170100,1711391400,61500,61500,61500,61500,0
20250227,170000,1711391400,61500,61500,61500,61500,0
20250227,165900,1711391400,61500,61500,61500,61500,4688
20250227,165800,1711391400,61500,61500,61500,61500,0
20250227,165700,1711391400,61500,61500,61500,61500,0
20250227,165600,1711391400,61500,61500,61500,61500,0
20250227,165500,1711391400,61500,61500,61500,61500,0
20250227,165400,1711391400,61500,61500,61500,61500,0
20250227,165300,1711391400,61500,61500,61500,61500,0
20250227,165200,1711391400,61500,61500,61500,61500,0
20250227,165100,1711391400,61500,61500,61500,61500,0
20250227,165000,1711391400,61500,61500,61500,61500,0
20250227,164900,1711391400,61500,61500,61500,61500,0
20250227,164800,1711391400,61500,61500,61500,61500,0
20250227,164700,1711391400,61500,61500,61500,61500,0
20250227,164600,1711391400,61500,61500,61500,61500,0
20250227,164500,1711391400,61500,61500,61500,61500,0
20250227,164400,1711391400,61500,61500,61500,61500,0
20250227,164300,1711391400,61500,61500,61500,61500,0
20250227,164200,1711391400,61500,61500,61500,61500,0
20250227,164100,1711391400,61500,61500,61500,61500,0
20250227,164000,1711391400,61500,61500,61500,61500,0
20250227,163900,1711391400,61500,61500,61500,61500,0
20250227,163800,1711391400,61500,61500,61500,61500,0
20250227,163700,1711391400,61500,61500,61500,61500,0
20250227,163600,1711391400,61500,61500,61500,61500,0
20250227,163500,1711391400,61500,61500,61500,61500,0
20250227,163400,1711391400,61500,61500,61500,61500,0
20250227,163300,1711391400,61500,61500,61500,61500,0
20250227,163200,1711391400,61500,61500,61500,61500,0
20250227,163100,1711391400,61500,61500,61500,61500,0
20250227,163000,1711391400,61500,61500,61500,61500,0
20250227,162900,1711391400,61500,61500,61500,61500,4688
20250227,162800,1711391400,61500,61500,61500,61500,0
20250227,162700,1711391400,61500,61500,61500,61500,0
20250227,162600,1711391400,61500,61500,61500,61500,0
20250227,162500,1711391400,61500,61500,61500,61500,0
20250227,162400,1711391400,61500,61500,61500,61500,0
20250227,162300,1711391400,61500,61500,61500,61500,0
20250227,162200,1711391400,61500,61500,61500,61500,0
20250227,162100,1711391400,61500,61500,61500,61500,0
20250227,162000,1711391400,61500,61500,61500,61500,0
20250227,161900,1711391400,61500,61500,61500,61500,0
20250227,161800,1711391400,61500,61500,61500,61500,0
20250227,161700,1711391400,61500,61500,61500,61500,0
20250227,161600,1711391400,61500,61500,61500,61500,0
20250227,161500,1711391400,61500,61500,61500,61500,0
20250227,161400,1711391400,61500,61500,61500,61500,0
20250227,161300,1711391400,61500,61500,61500,61500,0
20250227,161200,1711391400,61500,61500,61500,61500,0
20250227,161100,1711391400,61500,61500,61500,61500,0
20250227,161000,1711391400,61500,61500,61500,61500,0
20250227,160900,1711391400,61500,61500,61500,61500,0
20250227,160800,1711391400,61500,61500,61500,61500,0
20250227,160700,1711391400,61500,61500,61500,61500,0
20250227,160600,1711391400,61500,61500,61500,61500,0
20250227,160500,1711391400,61500,61500,61500,61500,0
20250227,160400,1711391400,61500,61500,61500,61500,0
20250227,160300,1711391400,61500,61500,61500,61500,0
20250227,160200,1711391400,61500,61500,61500,61500,0
20250227,160100,1711391400,61500,61500,61500,61500,0
20250227,160000,1711391400,61500,61500,61500,61500,0
20250227,155900,1711391400,61500,61500,61500,61500,4688
20250227,155800,1711391400,61500,61500,61500,61500,0
20250227,155700,1711391400,61500,61500,61500,61500,0
20250227,155600,1711391400,61500,61500,61500,61500,0
20250227,155500,1711391400,61500,61500,61500,61500,0
20250227,155400,1711391400,61500,61500,61500,61500,0
20250227,155300,1711391400,61500,61500,61500,61500,0
20250227,155200,1711391400,61500,61500,61500,61500,0
20250227,155100,1711391400,61500,61500,61500,61500,0
20250227,155000,1711391400,61500,61500,61500,61500,0
20250227,154900,1711391400,61500,61500,61500,61500,0
20250227,154800,1711391400,61500,61500,61500,61500,0
20250227,154700,1711391400,61500,61500,61500,61500,0
20250227,154600,1711391400,61500,61500,61500,61500,0
20250227,154500,1711391400,61500,61500,61500,61500,0
20250227,154400,1711391400,61500,61500,61500,61500,0
20250227,154300,1711391400,61500,61500,61500,61500,0
20250227,154200,1711391400,61500,61500,61500,61500,0
20250227,154100,1711391400,61500,61500,61500,61500,0
20250227,154000,1711391400,61500,61500,61500,61500,0
20250227,153900,1711391400,61500,61500,61500,61500,0
20250227,153800,1711391400,61500,61500,61500,61500,0
20250227,153700,1711391400,61500,61500,61500,61500,0
20250227,153600,1711391400,61500,61500,61500,61500,0
20250227,153500,1711391400,61500,61500,61500,61500,0
20250227,153400,1711391400,61500,61500,61500,61500,0
20250227,153300,1711391400,61500,61500,61500,61500,0
20250227,153200,1711391400,61500,61500,61500,61500,0
20250227,153100,1711391400,61500,61500,61500,61500,0
20250227,153000,1711391400,61500,61500,61500,61500,4688
20250227,152900,1423079400,61200,61200,61200,61200,0
20250227,152800,1423079400,61200,61200,61200,61200,0
20250227,152700,1423079400,61200,61200,61200,61200,0
20250227,152600,1423079400,61200,61200,61200,61200,0
20250227,152500,1423079400,61200,61200,61200,61200,0
20250227,152400,1423079400,61200,61200,61200,61200,0
20250227,152300,1423079400,61200,61200,61200,61200,0
20250227,152200,1423079400,61200,61200,61200,61200,0
20250227,152100,1423079400,61200,61200,61200,61200,0
20250227,152000,1423079400,61200,61200,61200,61200,0
20250227,151900,1423079400,61200,61200,61300,61200,147
20250227,151800,1414080600,61300,61300,61300,61200,65
20250227,151700,1410097100,61300,61200,61300,61200,32
20250227,151600,1408135600,61200,61200,61300,61100,59
20250227,151500,1404523600,61200,61200,61200,61100,171
20250227,151400,1394058500,61200,61200,61200,61100,28
20250227,151300,1392345300,61200,61200,61200,61100,17
20250227,151200,1391305100,61200,61200,61200,61100,9
20250227,151100,1390754400,61200,61200,61200,61100,18
20250227,151000,1389653200,61100,61300,61300,61000,399
20250227,150900,1365266800,61300,61300,61300,61200,22
20250227,150800,1363918300,61300,61300,61300,61200,13
20250227,150700,1363121600,61300,61300,61300,61200,19
20250227,150600,1361957000,61300,61100,61300,61100,66
20250227,150500,1357915300,61200,61100,61200,61100,80
20250227,150400,1353019500,61100,61200,61200,61100,18
20250227,150300,1351918500,61200,61200,61200,61100,5
20250227,150200,1351612600,61200,61200,61200,61100,21
20250227,150100,1350327600,61100,61200,61200,61100,7
20250227,150000,1349899400,61100,61200,61200,61100,12
20250227,145900,1349165300,61200,61200,61200,61100,5
20250227,145800,1348859400,61200,61200,61200,61100,6
20250227,145700,1348492300,61200,61100,61200,61100,12
20250227,145600,1347758700,61200,61200,61200,61100,15
20250227,145500,1346841500,61100,61300,61300,61100,268
20250227,145400,1330422500,61400,61400,61400,61300,23
20250227,145300,1329010400,61400,61400,61400,61300,19
20250227,145200,1327843900,61400,61400,61400,61300,10
20250227,145100,1327230100,61400,61400,61400,61300,13
20250227,145000,1326432100,61300,61400,61400,61300,67
20250227,144900,1322319600,61400,61300,61400,61300,58
20250227,144800,1318762900,61400,61400,61400,61300,13
20250227,144700,1317965100,61300,61300,61400,61300,21
20250227,144600,1316677300,61300,61300,61300,61200,21
20250227,144500,1315390200,61400,61300,61400,61300,28
20250227,144400,1313673000,61200,61200,61300,61200,35
20250227,144300,1311527800,61300,61300,61300,61200,42
20250227,144200,1308953300,61300,61200,61300,61200,9
20250227,144100,1308402300,61300,61200,61300,61200,18
20250227,144000,1307299200,61200,61300,61300,61200,39
20250227,143900,1304908600,61200,61200,61300,61200,12
20250227,143800,1304173300,61200,61200,61200,61100,25
20250227,143700,1302643400,61200,61200,61200,61100,29
20250227,143600,1300868700,61100,61200,61200,61100,15
20250227,143500,1299951500,61100,61200,61200,61100,10
20250227,143400,1299339800,61200,61100,61200,61100,15
20250227,143300,1298422100,61200,61100,61200,61100,11
20250227,143200,1297749000,61200,61200,61200,61100,3
20250227,143100,1297565500,61200,61100,61200,61100,12
20250227,143000,1296831300,61200,61200,61200,61100,6
20250227,142900,1296464300,61200,61200,61200,61100,11
20250227,142800,1295791200,61100,61100,61200,61100,13
20250227,142700,1294996500,61100,61200,61200,61100,7
20250227,142600,1294568700,61200,61100,61200,61100,5
20250227,142500,1294263000,61000,61000,61100,61000,9
20250227,142400,1293713900,61000,61100,61100,61000,4
20250227,142300,1293469600,61100,61000,61100,61000,4
20250227,142200,1293225300,61100,61100,61100,61000,8
20250227,142100,1292737100,61100,61200,61200,61100,167
20250227,142000,1282532400,61200,61200,61200,61200,4
20250227,141900,1282287600,61300,61300,61300,61200,5
20250227,141800,1281981200,61200,61200,61300,61200,9
20250227,141700,1281430100,61200,61200,61200,61200,19
20250227,141600,1280267300,61200,61200,61200,61200,14
20250227,141500,1279410500,61100,61200,61300,61100,188
20250227,141400,1267920800,61200,61300,61300,61200,57
20250227,141300,1264429900,61200,61200,61300,61200,119
20250227,141200,1257145700,61100,61100,61200,61100,36
20250227,141100,1254943300,61200,61100,61200,61000,121
20250227,141000,1247547700,61200,61200,61200,61100,176
20250227,140900,1236788300,61200,61200,61200,61100,97
20250227,140800,1230855300,61200,61200,61200,61200,22
20250227,140700,1229508900,61200,61100,61200,61100,55
20250227,140600,1226148000,61100,61100,61100,61100,42
20250227,140500,1223581800,61000,61000,61000,61000,53
20250227,140400,1220348800,61000,61000,61000,61000,30
20250227,140300,1218518800,61000,61000,61000,61000,20
20250227,140200,1217298800,60900,61000,61000,60900,57
20250227,140100,1213826200,61000,61000,61000,61000,0
20250227,140000,1213826200,61000,61000,61000,61000,30
20250227,135900,1211996200,61000,61000,61000,60900,227
20250227,135800,1198160700,61000,60900,61000,60900,476
20250227,135700,1169159000,60900,60700,60900,60700,1747
20250227,135600,1062928100,60800,60800,60800,60800,0
20250227,135500,1062928100,60800,60800,60800,60800,55
20250227,135400,1059584100,60800,60800,60800,60800,0
20250227,135300,1059584100,60800,60800,60800,60800,0
20250227,135200,1059584100,60800,60700,60800,60700,20
20250227,135100,1058368700,60800,60800,60800,60800,2
20250227,135000,1058247100,60800,60700,60800,60700,25
20250227,134900,1056727700,60800,60800,60800,60800,20
20250227,134800,1055511700,60800,60800,60800,60800,3
20250227,134700,1055329300,60800,60800,60800,60800,2
20250227,134600,1055207700,60700,60700,60700,60700,6
20250227,134500,1054843500,60800,60800,60800,60800,8
20250227,134400,1054357100,60700,60800,60800,60700,13
20250227,134300,1053567300,60800,60800,60800,60800,0
20250227,134200,1053567300,60800,60800,60800,60800,60
20250227,134100,1049919300,60700,60700,60700,60700,0
20250227,134000,1049919300,60700,60700,60700,60700,0
20250227,133900,1049919300,60700,60700,60700,60700,12
20250227,133800,1049190900,60800,60800,60800,60800,6
20250227,133700,1048826100,60800,60800,60800,60800,18
20250227,133600,1047731700,60800,60800,60800,60800,1
20250227,133500,1047670900,60700,60700,60700,60700,6
20250227,133400,1047306700,60800,60800,60800,60800,6
20250227,133300,1046941900,60800,60700,60800,60700,43
20250227,133200,1044328100,60800,60800,60800,60800,7
20250227,133100,1043902500,60800,60800,60800,60800,0
20250227,133000,1043902500,60800,60800,60800,60700,9
20250227,132900,1043355900,60700,60700,60700,60700,18
20250227,132800,1042263300,60800,60800,60800,60800,1
20250227,132700,1042202500,60800,60800,60800,60800,0
20250227,132600,1042202500,60800,60800,60800,60800,5
20250227,132500,1041898500,60700,60700,60700,60700,9
20250227,132400,1041352200,60700,60700,60700,60700,6
20250227,132300,1040988000,60800,60800,60800,60800,0
20250227,132200,1040988000,60800,60800,60800,60800,0
20250227,132100,1040988000,60800,60800,60800,60800,1
20250227,132000,1040927200,60800,60700,60800,60700,27
20250227,131900,1039287100,60700,60800,60800,60700,7
20250227,131800,1038862100,60800,60800,60800,60800,0
20250227,131700,1038862100,60800,60800,60800,60800,0
20250227,131600,1038862100,60800,60800,60800,60700,13
20250227,131500,1038072300,60700,60700,60700,60700,0
20250227,131400,1038072300,60700,60700,60700,60700,5
20250227,131300,1037768800,60800,60800,60800,60800,1
20250227,131200,1037708000,60800,60800,60800,60800,0
20250227,131100,1037708000,60800,60800,60800,60800,11
20250227,131000,1037039200,60800,60800,60800,60700,26
20250227,130900,1035459000,60700,60700,60700,60700,6
20250227,130800,1035094800,60800,60800,60800,60800,0
20250227,130700,1035094800,60800,60800,60800,60800,0
20250227,130600,1035094800,60800,60800,60800,60800,7
20250227,130500,1034669200,60800,60700,60800,60700,7
20250227,130400,1034244200,60800,60800,60800,60800,6
20250227,130300,1033879400,60800,60800,60800,60700,14
20250227,130200,1033028900,60700,60700,60700,60700,0
20250227,130100,1033028900,60700,60700,60700,60700,6
20250227,130000,1032664700,60700,60800,60800,60700,43
20250227,125900,1030054000,60800,60800,60800,60800,6
20250227,125800,1029689200,60700,60800,60800,60700,3
20250227,125700,1029507000,60700,60700,60700,60700,0
20250227,125600,1029507000,60700,60700,60800,60700,81
20250227,125500,1024590200,60700,60800,60800,60700,7
20250227,125400,1024165200,60700,60800,60800,60700,400
20250227,125300,999883800,60700,60900,60900,60700,222
20250227,125200,986391100,60800,60800,60800,60800,0
20250227,125100,986391100,60800,60800,60800,60800,0
20250227,125000,986391100,60800,60900,60900,60800,7
20250227,124900,985965400,60900,60900,60900,60800,24
20250227,124800,984504300,60800,60800,60800,60800,0
20250227,124700,984504300,60800,60800,60800,60800,2
20250227,124600,984382700,60800,60800,60800,60800,74
20250227,124500,979883500,60800,60900,60900,60800,18
20250227,124400,978787900,60900,60900,60900,60900,0
20250227,124300,978787900,60900,60900,60900,60800,18
20250227,124200,977692300,60900,60900,60900,60900,1
20250227,124100,977631400,60900,60800,60900,60800,20
20250227,124000,976414200,60800,60800,60800,60800,0
20250227,123900,976414200,60800,60800,60800,60800,0
20250227,123800,976414200,60800,60800,60800,60800,0
20250227,123700,976414200,60800,60800,60800,60800,86
20250227,123600,971185400,60800,60900,60900,60800,57
20250227,123500,967719600,60900,60900,60900,60900,27
20250227,123400,966075300,60900,60800,60900,60800,21
20250227,123300,964797000,60900,60900,60900,60900,34
20250227,123200,962726400,60900,60900,60900,60800,28
20250227,123100,961021800,60900,60900,60900,60900,1
20250227,123000,960960900,60900,60900,60900,60900,13
20250227,122900,960169200,60900,60900,60900,60900,6
20250227,122800,959803800,60900,60900,60900,60900,30
20250227,122700,957976800,60900,60900,60900,60900,1
20250227,122600,957915900,60900,60900,60900,60900,18
20250227,122500,956819700,60800,60800,60800,60800,0
20250227,122400,956819700,60800,60800,60800,60800,71
20250227,122300,952502900,60800,60800,60800,60800,44
20250227,122200,949827700,60700,60800,60800,60700,18
20250227,122100,948735000,60800,60800,60800,60800,36
20250227,122000,946546200,60800,60800,60800,60800,16
20250227,121900,945573400,60800,60800,60800,60800,3
20250227,121800,945391000,60800,60900,60900,60800,18
20250227,121700,944295500,60900,60900,60900,60900,0
20250227,121600,944295500,60900,60900,60900,60900,23
20250227,121500,942894800,60800,60800,60800,60800,137
20250227,121400,934565200,60800,60800,60800,60800,1
20250227,121300,934504400,60700,60700,60700,60700,0
20250227,121200,934504400,60700,60800,60800,60700,2
20250227,121100,934382900,60700,60700,60700,60700,0
20250227,121000,934382900,60700,60700,60700,60700,0
20250227,120900,934382900,60700,60800,60900,60700,271
20250227,120800,917910500,60800,60800,60800,60800,37
20250227,120700,915660900,60800,60900,60900,60800,13
20250227,120600,914869800,60900,60900,60900,60900,6
20250227,120500,914504400,60900,60900,60900,60900,0
20250227,120400,914504400,60900,60900,60900,60900,1
20250227,120300,914443500,60800,60800,60800,60800,74
20250227,120200,909944300,60800,60800,60800,60800,0
20250227,120100,909944300,60800,60900,60900,60800,25
20250227,120000,908422400,60900,60900,60900,60900,1
20250227,115900,908361500,60800,60800,60800,60800,7
20250227,115800,907935900,60900,60900,60900,60900,6
20250227,115700,907570500,60800,60900,60900,60800,16
20250227,115600,906596700,60900,60900,60900,60900,6
20250227,115500,906231300,60900,60800,60900,60800,18
20250227,115400,905135200,60900,60800,60900,60800,16
20250227,115300,904161400,60900,60800,60900,60800,19
20250227,115200,903005000,60900,60900,60900,60900,6
20250227,115100,902639600,60900,60900,60900,60900,21
20250227,115000,901360700,60900,60900,60900,60900,6
20250227,114900,900995300,60800,60800,60900,60800,44
20250227,114800,898320000,60800,60800,60800,60800,11
20250227,114700,897651200,60900,60900,60900,60900,13
20250227,114600,896859500,60800,60800,60800,60800,18
20250227,114500,895765100,60800,60800,60800,60800,18
20250227,114400,894670700,60800,60900,60900,60800,321
20250227,114300,875124800,61000,61000,61000,61000,12
20250227,114200,874392800,61000,60900,61000,60900,114
20250227,114100,867448800,61000,61000,61000,61000,14
20250227,114000,866594800,61000,61000,61000,61000,23
20250227,113900,865191800,61000,61000,61000,60900,37
20250227,113800,862935500,61000,61000,61000,61000,23
20250227,113700,861532500,61000,61000,61000,61000,14
20250227,113600,860678500,61000,61000,61000,61000,6
20250227,113500,860312500,61000,61000,61000,61000,22
20250227,113400,858970500,61000,61000,61000,61000,18
20250227,113300,857872500,61000,61000,61000,61000,26
20250227,113200,856286500,61000,61000,61000,61000,0
20250227,113100,856286500,61000,61000,61000,61000,76
20250227,113000,851650500,61000,61100,61100,61000,34
20250227,112900,849575600,61100,61100,61100,61100,6
20250227,112800,849209000,61100,61100,61100,61100,21
20250227,112700,847925900,61100,61100,61100,61100,15
20250227,112600,847009400,61000,61000,61000,61000,39
20250227,112500,844630400,61000,61000,61000,61000,7
20250227,112400,844203400,61000,61000,61000,61000,6
20250227,112300,843837400,61000,61000,61000,61000,8
20250227,112200,843349400,61000,61000,61000,61000,1
20250227,112100,843288400,61000,60900,61000,60900,129
20250227,112000,835422200,60900,60900,60900,60900,58
20250227,111900,831890000,61000,61000,61000,61000,0
20250227,111800,831890000,61000,60900,61000,60900,53
20250227,111700,828662200,60900,61000,61000,60900,858
20250227,111600,776408800,61000,61000,61000,61000,49
20250227,111500,773419800,61000,61000,61000,61000,21
20250227,111400,772138800,61000,61000,61000,60900,16
20250227,111300,771163400,61000,61000,61000,61000,19
20250227,111200,770004400,61000,61000,61000,61000,10
20250227,111100,769394400,61000,61000,61000,61000,7
20250227,111000,768967400,60900,60900,60900,60900,57
20250227,110900,765496100,61000,60900,61000,60900,197
20250227,110800,753498200,61000,61000,61000,61000,20
20250227,110700,752278200,61000,60900,61000,60900,36
20250227,110600,750082800,61000,61000,61000,61000,6
20250227,110500,749716800,61000,61000,61000,61000,7
20250227,110400,749289800,60900,60900,60900,60900,6
20250227,110300,748924400,61000,61100,61100,60900,238
20250227,110200,734406500,61100,61100,61100,61100,13
20250227,110100,733612200,61100,61100,61100,61100,16
20250227,110000,732634600,61100,61100,61100,61100,12
20250227,105900,731901400,61000,61000,61000,61000,37
20250227,105800,729644400,61100,61100,61100,61100,7
20250227,105700,729216700,61100,61100,61100,61100,12
20250227,105600,728483500,61100,61100,61100,61100,5
20250227,105500,728178000,61100,61000,61100,61000,176
20250227,105400,717441100,60900,60900,60900,60900,0
20250227,105300,717441100,60900,60900,60900,60900,8
20250227,105200,716953900,60900,61200,61200,60900,476
20250227,105100,687898700,61200,61200,61200,61200,7
20250227,105000,687470300,61200,61200,61200,61200,6
20250227,104900,687103100,61200,61200,61200,61100,109
20250227,104800,680435300,61200,61300,61300,61200,38
20250227,104700,678109600,61200,61200,61200,61200,6
20250227,104600,677742400,61300,61300,61300,61300,0
20250227,104500,677742400,61300,61200,61300,61200,38
20250227,104400,675416700,61300,61400,61400,61200,209
20250227,104300,662613300,61500,61600,61600,61300,705
20250227,104200,619320000,61600,61600,61600,61600,37
20250227,104100,617040800,61600,61600,61600,61600,13
20250227,104000,616240000,61500,61500,61600,61500,62
20250227,103900,612425800,61500,61500,61500,61500,17
20250227,103800,611380300,61500,61500,61500,61500,38
20250227,103700,609043300,61400,61500,61600,61400,34
20250227,103600,606951400,61500,61600,61600,61500,35
20250227,103500,604797300,61500,61600,61600,61500,77
20250227,103400,600056800,61600,61600,61600,61500,125
20250227,103300,592368000,61600,61600,61600,61500,163
20250227,103200,582327300,61600,61600,61600,61600,26
20250227,103100,580725700,61600,61500,61600,61500,25
20250227,103000,579187400,61500,61500,61500,61500,49
20250227,102900,576173900,61500,61500,61500,61500,30
20250227,102800,574328900,61500,61400,61500,61400,16
20250227,102700,573345000,61500,61500,61500,61500,33
20250227,102600,571315500,61500,61500,61500,61500,2
20250227,102500,571192500,61500,61500,61500,61500,2
20250227,102400,571069500,61500,61500,61500,61400,5
20250227,102300,570762100,61500,61400,61500,61400,11
20250227,102200,570086600,61500,61500,61500,61500,2
20250227,102100,569963600,61500,61700,61700,61400,303
20250227,102000,551325300,61700,61600,61700,61600,484
20250227,101900,521506100,61600,61300,61600,61300,1284
20250227,101800,442639700,61400,61400,61400,61400,2
20250227,101700,442516900,61400,61300,61400,61300,113
20250227,101600,435589300,61300,61400,61400,61300,246
20250227,101500,420508700,61400,61400,61400,61400,27
20250227,101400,418850900,61300,61400,61400,61300,4
20250227,101300,418605400,61400,61300,61400,61300,29
20250227,101200,416826600,61300,61200,61300,61200,71
20250227,101100,412477600,61300,61200,61300,61100,58
20250227,101000,408923300,61200,61200,61200,61200,58
20250227,100900,405373700,61200,61200,61200,61200,1
20250227,100800,405312500,61200,61200,61200,61200,5
20250227,100700,405006500,61200,61200,61200,61200,7
20250227,100600,404578100,61200,61200,61200,61200,21
20250227,100500,403292900,61200,61100,61200,61100,40
20250227,100400,400845600,61200,61200,61200,61200,11
20250227,100300,400172400,61200,61200,61200,61200,2
20250227,100200,400050000,61200,61200,61200,61100,19
20250227,100100,398887800,61100,61200,61200,61100,23
20250227,100000,397481000,61100,61200,61200,61100,28
20250227,095900,395768500,61200,61200,61200,61200,11
20250227,095800,395095300,61200,61100,61200,61100,25
20250227,095700,393566000,61100,61200,61200,61100,7
20250227,095600,393138200,61100,61200,61200,61100,7
20250227,095500,392709900,61200,61300,61300,61200,8
20250227,095400,392220200,61300,61300,61300,61200,4
20250227,095300,391975200,61300,61300,61300,61300,30
20250227,095200,390136200,61300,61100,61300,61100,12
20250227,095100,389400800,61400,61400,61400,61400,6
20250227,095000,389032400,61300,61200,61300,61200,15
20250227,094900,388113400,61200,61200,61200,61200,2
20250227,094800,387991000,61200,61400,61400,61200,348
20250227,094700,366690900,61400,61400,61400,61400,23
20250227,094600,365278700,61200,61300,61400,61200,11
20250227,094500,364603700,61300,61300,61400,61200,114
20250227,094400,357622900,61300,61400,61400,61300,38
20250227,094300,355290800,61400,61300,61400,61200,155
20250227,094200,345791100,61300,61300,61300,61300,56
20250227,094100,342358300,61300,61300,61300,61300,55
20250227,094000,338986800,61300,61300,61300,61200,68
20250227,093900,334818500,61300,61300,61300,61300,28
20250227,093800,333102100,61300,61300,61300,61200,42
20250227,093700,330527700,61300,61300,61300,61300,47
20250227,093600,327646600,61300,61300,61300,61300,27
20250227,093500,325991500,61300,61300,61300,61300,41
20250227,093400,323478200,61300,61300,61300,61300,17
20250227,093300,322436100,61300,61300,61300,61300,16
20250227,093200,321455300,61300,61300,61300,61300,105
20250227,093100,315018800,61300,61300,61300,61300,18
20250227,093000,313915400,61200,61200,61300,61200,225
20250227,092900,300143300,61100,61300,61300,61100,99
20250227,092800,294085800,61300,61300,61300,61300,129
20250227,092700,286178100,61200,61200,61200,61200,84
20250227,092600,281037300,61200,61000,61200,61000,490
20250227,092500,251136200,61000,61000,61000,61000,20
20250227,092400,249916200,60900,60900,61000,60900,11
20250227,092300,249245400,60900,60900,60900,60900,1
20250227,092200,249184500,61000,60900,61000,60900,77
20250227,092100,244489700,61000,60800,61000,60800,570
20250227,092000,209821400,60700,60700,60700,60700,0
20250227,091900,209821400,60700,60700,60700,60700,0
20250227,091800,209821400,60700,60700,60700,60700,0
20250227,091700,209821400,60700,60800,60800,60700,218
20250227,091600,196580700,60700,60800,60900,60700,179
20250227,091500,185702000,60700,60700,60700,60700,219
20250227,091400,172408700,60600,60600,60600,60600,0
20250227,091300,172408700,60600,60600,60600,60600,74
20250227,091200,167924300,60700,60800,60800,60600,133
20250227,091100,159850400,60600,60600,60600,60600,7
20250227,091000,159426200,60700,60500,60900,60500,83
20250227,090900,154392200,60900,60700,60900,60700,7
20250227,090800,153966100,60700,60800,60800,60600,300
20250227,090700,135779400,60800,60800,60800,60800,12
20250227,090600,135049800,61000,60500,61100,60500,1324
20250227,090500,54796700,60600,60600,60600,60600,0
20250227,090400,54796700,60600,60600,60600,60600,0
20250227,090300,54796700,60600,60600,60600,60600,1
20250227,090200,54736100,60600,60600,60600,60600,10
20250227,090100,54130100,60600,60700,60700,60500,136
20250227,090000,45885000,60600,60300,61200,60300,758
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185900 1711391400 61500 61500 61500 61500 4688
3 20250227 185800 1711391400 61500 61500 61500 61500 0
4 20250227 185700 1711391400 61500 61500 61500 61500 0
5 20250227 185600 1711391400 61500 61500 61500 61500 0
6 20250227 185500 1711391400 61500 61500 61500 61500 0
7 20250227 185400 1711391400 61500 61500 61500 61500 0
8 20250227 185300 1711391400 61500 61500 61500 61500 0
9 20250227 185200 1711391400 61500 61500 61500 61500 0
10 20250227 185100 1711391400 61500 61500 61500 61500 0
11 20250227 185000 1711391400 61500 61500 61500 61500 0
12 20250227 184900 1711391400 61500 61500 61500 61500 0
13 20250227 184800 1711391400 61500 61500 61500 61500 0
14 20250227 184700 1711391400 61500 61500 61500 61500 0
15 20250227 184600 1711391400 61500 61500 61500 61500 0
16 20250227 184500 1711391400 61500 61500 61500 61500 0
17 20250227 184400 1711391400 61500 61500 61500 61500 0
18 20250227 184300 1711391400 61500 61500 61500 61500 0
19 20250227 184200 1711391400 61500 61500 61500 61500 0
20 20250227 184100 1711391400 61500 61500 61500 61500 0
21 20250227 184000 1711391400 61500 61500 61500 61500 0
22 20250227 183900 1711391400 61500 61500 61500 61500 0
23 20250227 183800 1711391400 61500 61500 61500 61500 0
24 20250227 183700 1711391400 61500 61500 61500 61500 0
25 20250227 183600 1711391400 61500 61500 61500 61500 0
26 20250227 183500 1711391400 61500 61500 61500 61500 0
27 20250227 183400 1711391400 61500 61500 61500 61500 0
28 20250227 183300 1711391400 61500 61500 61500 61500 0
29 20250227 183200 1711391400 61500 61500 61500 61500 0
30 20250227 183100 1711391400 61500 61500 61500 61500 0
31 20250227 183000 1711391400 61500 61500 61500 61500 0
32 20250227 182900 1711391400 61500 61500 61500 61500 4688
33 20250227 182800 1711391400 61500 61500 61500 61500 0
34 20250227 182700 1711391400 61500 61500 61500 61500 0
35 20250227 182600 1711391400 61500 61500 61500 61500 0
36 20250227 182500 1711391400 61500 61500 61500 61500 0
37 20250227 182400 1711391400 61500 61500 61500 61500 0
38 20250227 182300 1711391400 61500 61500 61500 61500 0
39 20250227 182200 1711391400 61500 61500 61500 61500 0
40 20250227 182100 1711391400 61500 61500 61500 61500 0
41 20250227 182000 1711391400 61500 61500 61500 61500 0
42 20250227 181900 1711391400 61500 61500 61500 61500 0
43 20250227 181800 1711391400 61500 61500 61500 61500 0
44 20250227 181700 1711391400 61500 61500 61500 61500 0
45 20250227 181600 1711391400 61500 61500 61500 61500 0
46 20250227 181500 1711391400 61500 61500 61500 61500 0
47 20250227 181400 1711391400 61500 61500 61500 61500 0
48 20250227 181300 1711391400 61500 61500 61500 61500 0
49 20250227 181200 1711391400 61500 61500 61500 61500 0
50 20250227 181100 1711391400 61500 61500 61500 61500 0
51 20250227 181000 1711391400 61500 61500 61500 61500 0
52 20250227 180900 1711391400 61500 61500 61500 61500 0
53 20250227 180800 1711391400 61500 61500 61500 61500 0
54 20250227 180700 1711391400 61500 61500 61500 61500 0
55 20250227 180600 1711391400 61500 61500 61500 61500 0
56 20250227 180500 1711391400 61500 61500 61500 61500 0
57 20250227 180400 1711391400 61500 61500 61500 61500 0
58 20250227 180300 1711391400 61500 61500 61500 61500 0
59 20250227 180200 1711391400 61500 61500 61500 61500 0
60 20250227 180100 1711391400 61500 61500 61500 61500 0
61 20250227 180000 1711391400 61500 61500 61500 61500 0
62 20250227 175900 1711391400 61500 61500 61500 61500 4688
63 20250227 175800 1711391400 61500 61500 61500 61500 0
64 20250227 175700 1711391400 61500 61500 61500 61500 0
65 20250227 175600 1711391400 61500 61500 61500 61500 0
66 20250227 175500 1711391400 61500 61500 61500 61500 0
67 20250227 175400 1711391400 61500 61500 61500 61500 0
68 20250227 175300 1711391400 61500 61500 61500 61500 0
69 20250227 175200 1711391400 61500 61500 61500 61500 0
70 20250227 175100 1711391400 61500 61500 61500 61500 0
71 20250227 175000 1711391400 61500 61500 61500 61500 0
72 20250227 174900 1711391400 61500 61500 61500 61500 0
73 20250227 174800 1711391400 61500 61500 61500 61500 0
74 20250227 174700 1711391400 61500 61500 61500 61500 0
75 20250227 174600 1711391400 61500 61500 61500 61500 0
76 20250227 174500 1711391400 61500 61500 61500 61500 0
77 20250227 174400 1711391400 61500 61500 61500 61500 0
78 20250227 174300 1711391400 61500 61500 61500 61500 0
79 20250227 174200 1711391400 61500 61500 61500 61500 0
80 20250227 174100 1711391400 61500 61500 61500 61500 0
81 20250227 174000 1711391400 61500 61500 61500 61500 0
82 20250227 173900 1711391400 61500 61500 61500 61500 0
83 20250227 173800 1711391400 61500 61500 61500 61500 0
84 20250227 173700 1711391400 61500 61500 61500 61500 0
85 20250227 173600 1711391400 61500 61500 61500 61500 0
86 20250227 173500 1711391400 61500 61500 61500 61500 0
87 20250227 173400 1711391400 61500 61500 61500 61500 0
88 20250227 173300 1711391400 61500 61500 61500 61500 0
89 20250227 173200 1711391400 61500 61500 61500 61500 0
90 20250227 173100 1711391400 61500 61500 61500 61500 0
91 20250227 173000 1711391400 61500 61500 61500 61500 0
92 20250227 172900 1711391400 61500 61500 61500 61500 4688
93 20250227 172800 1711391400 61500 61500 61500 61500 0
94 20250227 172700 1711391400 61500 61500 61500 61500 0
95 20250227 172600 1711391400 61500 61500 61500 61500 0
96 20250227 172500 1711391400 61500 61500 61500 61500 0
97 20250227 172400 1711391400 61500 61500 61500 61500 0
98 20250227 172300 1711391400 61500 61500 61500 61500 0
99 20250227 172200 1711391400 61500 61500 61500 61500 0
100 20250227 172100 1711391400 61500 61500 61500 61500 0
101 20250227 172000 1711391400 61500 61500 61500 61500 0
102 20250227 171900 1711391400 61500 61500 61500 61500 0
103 20250227 171800 1711391400 61500 61500 61500 61500 0
104 20250227 171700 1711391400 61500 61500 61500 61500 0
105 20250227 171600 1711391400 61500 61500 61500 61500 0
106 20250227 171500 1711391400 61500 61500 61500 61500 0
107 20250227 171400 1711391400 61500 61500 61500 61500 0
108 20250227 171300 1711391400 61500 61500 61500 61500 0
109 20250227 171200 1711391400 61500 61500 61500 61500 0
110 20250227 171100 1711391400 61500 61500 61500 61500 0
111 20250227 171000 1711391400 61500 61500 61500 61500 0
112 20250227 170900 1711391400 61500 61500 61500 61500 0
113 20250227 170800 1711391400 61500 61500 61500 61500 0
114 20250227 170700 1711391400 61500 61500 61500 61500 0
115 20250227 170600 1711391400 61500 61500 61500 61500 0
116 20250227 170500 1711391400 61500 61500 61500 61500 0
117 20250227 170400 1711391400 61500 61500 61500 61500 0
118 20250227 170300 1711391400 61500 61500 61500 61500 0
119 20250227 170200 1711391400 61500 61500 61500 61500 0
120 20250227 170100 1711391400 61500 61500 61500 61500 0
121 20250227 170000 1711391400 61500 61500 61500 61500 0
122 20250227 165900 1711391400 61500 61500 61500 61500 4688
123 20250227 165800 1711391400 61500 61500 61500 61500 0
124 20250227 165700 1711391400 61500 61500 61500 61500 0
125 20250227 165600 1711391400 61500 61500 61500 61500 0
126 20250227 165500 1711391400 61500 61500 61500 61500 0
127 20250227 165400 1711391400 61500 61500 61500 61500 0
128 20250227 165300 1711391400 61500 61500 61500 61500 0
129 20250227 165200 1711391400 61500 61500 61500 61500 0
130 20250227 165100 1711391400 61500 61500 61500 61500 0
131 20250227 165000 1711391400 61500 61500 61500 61500 0
132 20250227 164900 1711391400 61500 61500 61500 61500 0
133 20250227 164800 1711391400 61500 61500 61500 61500 0
134 20250227 164700 1711391400 61500 61500 61500 61500 0
135 20250227 164600 1711391400 61500 61500 61500 61500 0
136 20250227 164500 1711391400 61500 61500 61500 61500 0
137 20250227 164400 1711391400 61500 61500 61500 61500 0
138 20250227 164300 1711391400 61500 61500 61500 61500 0
139 20250227 164200 1711391400 61500 61500 61500 61500 0
140 20250227 164100 1711391400 61500 61500 61500 61500 0
141 20250227 164000 1711391400 61500 61500 61500 61500 0
142 20250227 163900 1711391400 61500 61500 61500 61500 0
143 20250227 163800 1711391400 61500 61500 61500 61500 0
144 20250227 163700 1711391400 61500 61500 61500 61500 0
145 20250227 163600 1711391400 61500 61500 61500 61500 0
146 20250227 163500 1711391400 61500 61500 61500 61500 0
147 20250227 163400 1711391400 61500 61500 61500 61500 0
148 20250227 163300 1711391400 61500 61500 61500 61500 0
149 20250227 163200 1711391400 61500 61500 61500 61500 0
150 20250227 163100 1711391400 61500 61500 61500 61500 0
151 20250227 163000 1711391400 61500 61500 61500 61500 0
152 20250227 162900 1711391400 61500 61500 61500 61500 4688
153 20250227 162800 1711391400 61500 61500 61500 61500 0
154 20250227 162700 1711391400 61500 61500 61500 61500 0
155 20250227 162600 1711391400 61500 61500 61500 61500 0
156 20250227 162500 1711391400 61500 61500 61500 61500 0
157 20250227 162400 1711391400 61500 61500 61500 61500 0
158 20250227 162300 1711391400 61500 61500 61500 61500 0
159 20250227 162200 1711391400 61500 61500 61500 61500 0
160 20250227 162100 1711391400 61500 61500 61500 61500 0
161 20250227 162000 1711391400 61500 61500 61500 61500 0
162 20250227 161900 1711391400 61500 61500 61500 61500 0
163 20250227 161800 1711391400 61500 61500 61500 61500 0
164 20250227 161700 1711391400 61500 61500 61500 61500 0
165 20250227 161600 1711391400 61500 61500 61500 61500 0
166 20250227 161500 1711391400 61500 61500 61500 61500 0
167 20250227 161400 1711391400 61500 61500 61500 61500 0
168 20250227 161300 1711391400 61500 61500 61500 61500 0
169 20250227 161200 1711391400 61500 61500 61500 61500 0
170 20250227 161100 1711391400 61500 61500 61500 61500 0
171 20250227 161000 1711391400 61500 61500 61500 61500 0
172 20250227 160900 1711391400 61500 61500 61500 61500 0
173 20250227 160800 1711391400 61500 61500 61500 61500 0
174 20250227 160700 1711391400 61500 61500 61500 61500 0
175 20250227 160600 1711391400 61500 61500 61500 61500 0
176 20250227 160500 1711391400 61500 61500 61500 61500 0
177 20250227 160400 1711391400 61500 61500 61500 61500 0
178 20250227 160300 1711391400 61500 61500 61500 61500 0
179 20250227 160200 1711391400 61500 61500 61500 61500 0
180 20250227 160100 1711391400 61500 61500 61500 61500 0
181 20250227 160000 1711391400 61500 61500 61500 61500 0
182 20250227 155900 1711391400 61500 61500 61500 61500 4688
183 20250227 155800 1711391400 61500 61500 61500 61500 0
184 20250227 155700 1711391400 61500 61500 61500 61500 0
185 20250227 155600 1711391400 61500 61500 61500 61500 0
186 20250227 155500 1711391400 61500 61500 61500 61500 0
187 20250227 155400 1711391400 61500 61500 61500 61500 0
188 20250227 155300 1711391400 61500 61500 61500 61500 0
189 20250227 155200 1711391400 61500 61500 61500 61500 0
190 20250227 155100 1711391400 61500 61500 61500 61500 0
191 20250227 155000 1711391400 61500 61500 61500 61500 0
192 20250227 154900 1711391400 61500 61500 61500 61500 0
193 20250227 154800 1711391400 61500 61500 61500 61500 0
194 20250227 154700 1711391400 61500 61500 61500 61500 0
195 20250227 154600 1711391400 61500 61500 61500 61500 0
196 20250227 154500 1711391400 61500 61500 61500 61500 0
197 20250227 154400 1711391400 61500 61500 61500 61500 0
198 20250227 154300 1711391400 61500 61500 61500 61500 0
199 20250227 154200 1711391400 61500 61500 61500 61500 0
200 20250227 154100 1711391400 61500 61500 61500 61500 0
201 20250227 154000 1711391400 61500 61500 61500 61500 0
202 20250227 153900 1711391400 61500 61500 61500 61500 0
203 20250227 153800 1711391400 61500 61500 61500 61500 0
204 20250227 153700 1711391400 61500 61500 61500 61500 0
205 20250227 153600 1711391400 61500 61500 61500 61500 0
206 20250227 153500 1711391400 61500 61500 61500 61500 0
207 20250227 153400 1711391400 61500 61500 61500 61500 0
208 20250227 153300 1711391400 61500 61500 61500 61500 0
209 20250227 153200 1711391400 61500 61500 61500 61500 0
210 20250227 153100 1711391400 61500 61500 61500 61500 0
211 20250227 153000 1711391400 61500 61500 61500 61500 4688
212 20250227 152900 1423079400 61200 61200 61200 61200 0
213 20250227 152800 1423079400 61200 61200 61200 61200 0
214 20250227 152700 1423079400 61200 61200 61200 61200 0
215 20250227 152600 1423079400 61200 61200 61200 61200 0
216 20250227 152500 1423079400 61200 61200 61200 61200 0
217 20250227 152400 1423079400 61200 61200 61200 61200 0
218 20250227 152300 1423079400 61200 61200 61200 61200 0
219 20250227 152200 1423079400 61200 61200 61200 61200 0
220 20250227 152100 1423079400 61200 61200 61200 61200 0
221 20250227 152000 1423079400 61200 61200 61200 61200 0
222 20250227 151900 1423079400 61200 61200 61300 61200 147
223 20250227 151800 1414080600 61300 61300 61300 61200 65
224 20250227 151700 1410097100 61300 61200 61300 61200 32
225 20250227 151600 1408135600 61200 61200 61300 61100 59
226 20250227 151500 1404523600 61200 61200 61200 61100 171
227 20250227 151400 1394058500 61200 61200 61200 61100 28
228 20250227 151300 1392345300 61200 61200 61200 61100 17
229 20250227 151200 1391305100 61200 61200 61200 61100 9
230 20250227 151100 1390754400 61200 61200 61200 61100 18
231 20250227 151000 1389653200 61100 61300 61300 61000 399
232 20250227 150900 1365266800 61300 61300 61300 61200 22
233 20250227 150800 1363918300 61300 61300 61300 61200 13
234 20250227 150700 1363121600 61300 61300 61300 61200 19
235 20250227 150600 1361957000 61300 61100 61300 61100 66
236 20250227 150500 1357915300 61200 61100 61200 61100 80
237 20250227 150400 1353019500 61100 61200 61200 61100 18
238 20250227 150300 1351918500 61200 61200 61200 61100 5
239 20250227 150200 1351612600 61200 61200 61200 61100 21
240 20250227 150100 1350327600 61100 61200 61200 61100 7
241 20250227 150000 1349899400 61100 61200 61200 61100 12
242 20250227 145900 1349165300 61200 61200 61200 61100 5
243 20250227 145800 1348859400 61200 61200 61200 61100 6
244 20250227 145700 1348492300 61200 61100 61200 61100 12
245 20250227 145600 1347758700 61200 61200 61200 61100 15
246 20250227 145500 1346841500 61100 61300 61300 61100 268
247 20250227 145400 1330422500 61400 61400 61400 61300 23
248 20250227 145300 1329010400 61400 61400 61400 61300 19
249 20250227 145200 1327843900 61400 61400 61400 61300 10
250 20250227 145100 1327230100 61400 61400 61400 61300 13
251 20250227 145000 1326432100 61300 61400 61400 61300 67
252 20250227 144900 1322319600 61400 61300 61400 61300 58
253 20250227 144800 1318762900 61400 61400 61400 61300 13
254 20250227 144700 1317965100 61300 61300 61400 61300 21
255 20250227 144600 1316677300 61300 61300 61300 61200 21
256 20250227 144500 1315390200 61400 61300 61400 61300 28
257 20250227 144400 1313673000 61200 61200 61300 61200 35
258 20250227 144300 1311527800 61300 61300 61300 61200 42
259 20250227 144200 1308953300 61300 61200 61300 61200 9
260 20250227 144100 1308402300 61300 61200 61300 61200 18
261 20250227 144000 1307299200 61200 61300 61300 61200 39
262 20250227 143900 1304908600 61200 61200 61300 61200 12
263 20250227 143800 1304173300 61200 61200 61200 61100 25
264 20250227 143700 1302643400 61200 61200 61200 61100 29
265 20250227 143600 1300868700 61100 61200 61200 61100 15
266 20250227 143500 1299951500 61100 61200 61200 61100 10
267 20250227 143400 1299339800 61200 61100 61200 61100 15
268 20250227 143300 1298422100 61200 61100 61200 61100 11
269 20250227 143200 1297749000 61200 61200 61200 61100 3
270 20250227 143100 1297565500 61200 61100 61200 61100 12
271 20250227 143000 1296831300 61200 61200 61200 61100 6
272 20250227 142900 1296464300 61200 61200 61200 61100 11
273 20250227 142800 1295791200 61100 61100 61200 61100 13
274 20250227 142700 1294996500 61100 61200 61200 61100 7
275 20250227 142600 1294568700 61200 61100 61200 61100 5
276 20250227 142500 1294263000 61000 61000 61100 61000 9
277 20250227 142400 1293713900 61000 61100 61100 61000 4
278 20250227 142300 1293469600 61100 61000 61100 61000 4
279 20250227 142200 1293225300 61100 61100 61100 61000 8
280 20250227 142100 1292737100 61100 61200 61200 61100 167
281 20250227 142000 1282532400 61200 61200 61200 61200 4
282 20250227 141900 1282287600 61300 61300 61300 61200 5
283 20250227 141800 1281981200 61200 61200 61300 61200 9
284 20250227 141700 1281430100 61200 61200 61200 61200 19
285 20250227 141600 1280267300 61200 61200 61200 61200 14
286 20250227 141500 1279410500 61100 61200 61300 61100 188
287 20250227 141400 1267920800 61200 61300 61300 61200 57
288 20250227 141300 1264429900 61200 61200 61300 61200 119
289 20250227 141200 1257145700 61100 61100 61200 61100 36
290 20250227 141100 1254943300 61200 61100 61200 61000 121
291 20250227 141000 1247547700 61200 61200 61200 61100 176
292 20250227 140900 1236788300 61200 61200 61200 61100 97
293 20250227 140800 1230855300 61200 61200 61200 61200 22
294 20250227 140700 1229508900 61200 61100 61200 61100 55
295 20250227 140600 1226148000 61100 61100 61100 61100 42
296 20250227 140500 1223581800 61000 61000 61000 61000 53
297 20250227 140400 1220348800 61000 61000 61000 61000 30
298 20250227 140300 1218518800 61000 61000 61000 61000 20
299 20250227 140200 1217298800 60900 61000 61000 60900 57
300 20250227 140100 1213826200 61000 61000 61000 61000 0
301 20250227 140000 1213826200 61000 61000 61000 61000 30
302 20250227 135900 1211996200 61000 61000 61000 60900 227
303 20250227 135800 1198160700 61000 60900 61000 60900 476
304 20250227 135700 1169159000 60900 60700 60900 60700 1747
305 20250227 135600 1062928100 60800 60800 60800 60800 0
306 20250227 135500 1062928100 60800 60800 60800 60800 55
307 20250227 135400 1059584100 60800 60800 60800 60800 0
308 20250227 135300 1059584100 60800 60800 60800 60800 0
309 20250227 135200 1059584100 60800 60700 60800 60700 20
310 20250227 135100 1058368700 60800 60800 60800 60800 2
311 20250227 135000 1058247100 60800 60700 60800 60700 25
312 20250227 134900 1056727700 60800 60800 60800 60800 20
313 20250227 134800 1055511700 60800 60800 60800 60800 3
314 20250227 134700 1055329300 60800 60800 60800 60800 2
315 20250227 134600 1055207700 60700 60700 60700 60700 6
316 20250227 134500 1054843500 60800 60800 60800 60800 8
317 20250227 134400 1054357100 60700 60800 60800 60700 13
318 20250227 134300 1053567300 60800 60800 60800 60800 0
319 20250227 134200 1053567300 60800 60800 60800 60800 60
320 20250227 134100 1049919300 60700 60700 60700 60700 0
321 20250227 134000 1049919300 60700 60700 60700 60700 0
322 20250227 133900 1049919300 60700 60700 60700 60700 12
323 20250227 133800 1049190900 60800 60800 60800 60800 6
324 20250227 133700 1048826100 60800 60800 60800 60800 18
325 20250227 133600 1047731700 60800 60800 60800 60800 1
326 20250227 133500 1047670900 60700 60700 60700 60700 6
327 20250227 133400 1047306700 60800 60800 60800 60800 6
328 20250227 133300 1046941900 60800 60700 60800 60700 43
329 20250227 133200 1044328100 60800 60800 60800 60800 7
330 20250227 133100 1043902500 60800 60800 60800 60800 0
331 20250227 133000 1043902500 60800 60800 60800 60700 9
332 20250227 132900 1043355900 60700 60700 60700 60700 18
333 20250227 132800 1042263300 60800 60800 60800 60800 1
334 20250227 132700 1042202500 60800 60800 60800 60800 0
335 20250227 132600 1042202500 60800 60800 60800 60800 5
336 20250227 132500 1041898500 60700 60700 60700 60700 9
337 20250227 132400 1041352200 60700 60700 60700 60700 6
338 20250227 132300 1040988000 60800 60800 60800 60800 0
339 20250227 132200 1040988000 60800 60800 60800 60800 0
340 20250227 132100 1040988000 60800 60800 60800 60800 1
341 20250227 132000 1040927200 60800 60700 60800 60700 27
342 20250227 131900 1039287100 60700 60800 60800 60700 7
343 20250227 131800 1038862100 60800 60800 60800 60800 0
344 20250227 131700 1038862100 60800 60800 60800 60800 0
345 20250227 131600 1038862100 60800 60800 60800 60700 13
346 20250227 131500 1038072300 60700 60700 60700 60700 0
347 20250227 131400 1038072300 60700 60700 60700 60700 5
348 20250227 131300 1037768800 60800 60800 60800 60800 1
349 20250227 131200 1037708000 60800 60800 60800 60800 0
350 20250227 131100 1037708000 60800 60800 60800 60800 11
351 20250227 131000 1037039200 60800 60800 60800 60700 26
352 20250227 130900 1035459000 60700 60700 60700 60700 6
353 20250227 130800 1035094800 60800 60800 60800 60800 0
354 20250227 130700 1035094800 60800 60800 60800 60800 0
355 20250227 130600 1035094800 60800 60800 60800 60800 7
356 20250227 130500 1034669200 60800 60700 60800 60700 7
357 20250227 130400 1034244200 60800 60800 60800 60800 6
358 20250227 130300 1033879400 60800 60800 60800 60700 14
359 20250227 130200 1033028900 60700 60700 60700 60700 0
360 20250227 130100 1033028900 60700 60700 60700 60700 6
361 20250227 130000 1032664700 60700 60800 60800 60700 43
362 20250227 125900 1030054000 60800 60800 60800 60800 6
363 20250227 125800 1029689200 60700 60800 60800 60700 3
364 20250227 125700 1029507000 60700 60700 60700 60700 0
365 20250227 125600 1029507000 60700 60700 60800 60700 81
366 20250227 125500 1024590200 60700 60800 60800 60700 7
367 20250227 125400 1024165200 60700 60800 60800 60700 400
368 20250227 125300 999883800 60700 60900 60900 60700 222
369 20250227 125200 986391100 60800 60800 60800 60800 0
370 20250227 125100 986391100 60800 60800 60800 60800 0
371 20250227 125000 986391100 60800 60900 60900 60800 7
372 20250227 124900 985965400 60900 60900 60900 60800 24
373 20250227 124800 984504300 60800 60800 60800 60800 0
374 20250227 124700 984504300 60800 60800 60800 60800 2
375 20250227 124600 984382700 60800 60800 60800 60800 74
376 20250227 124500 979883500 60800 60900 60900 60800 18
377 20250227 124400 978787900 60900 60900 60900 60900 0
378 20250227 124300 978787900 60900 60900 60900 60800 18
379 20250227 124200 977692300 60900 60900 60900 60900 1
380 20250227 124100 977631400 60900 60800 60900 60800 20
381 20250227 124000 976414200 60800 60800 60800 60800 0
382 20250227 123900 976414200 60800 60800 60800 60800 0
383 20250227 123800 976414200 60800 60800 60800 60800 0
384 20250227 123700 976414200 60800 60800 60800 60800 86
385 20250227 123600 971185400 60800 60900 60900 60800 57
386 20250227 123500 967719600 60900 60900 60900 60900 27
387 20250227 123400 966075300 60900 60800 60900 60800 21
388 20250227 123300 964797000 60900 60900 60900 60900 34
389 20250227 123200 962726400 60900 60900 60900 60800 28
390 20250227 123100 961021800 60900 60900 60900 60900 1
391 20250227 123000 960960900 60900 60900 60900 60900 13
392 20250227 122900 960169200 60900 60900 60900 60900 6
393 20250227 122800 959803800 60900 60900 60900 60900 30
394 20250227 122700 957976800 60900 60900 60900 60900 1
395 20250227 122600 957915900 60900 60900 60900 60900 18
396 20250227 122500 956819700 60800 60800 60800 60800 0
397 20250227 122400 956819700 60800 60800 60800 60800 71
398 20250227 122300 952502900 60800 60800 60800 60800 44
399 20250227 122200 949827700 60700 60800 60800 60700 18
400 20250227 122100 948735000 60800 60800 60800 60800 36
401 20250227 122000 946546200 60800 60800 60800 60800 16
402 20250227 121900 945573400 60800 60800 60800 60800 3
403 20250227 121800 945391000 60800 60900 60900 60800 18
404 20250227 121700 944295500 60900 60900 60900 60900 0
405 20250227 121600 944295500 60900 60900 60900 60900 23
406 20250227 121500 942894800 60800 60800 60800 60800 137
407 20250227 121400 934565200 60800 60800 60800 60800 1
408 20250227 121300 934504400 60700 60700 60700 60700 0
409 20250227 121200 934504400 60700 60800 60800 60700 2
410 20250227 121100 934382900 60700 60700 60700 60700 0
411 20250227 121000 934382900 60700 60700 60700 60700 0
412 20250227 120900 934382900 60700 60800 60900 60700 271
413 20250227 120800 917910500 60800 60800 60800 60800 37
414 20250227 120700 915660900 60800 60900 60900 60800 13
415 20250227 120600 914869800 60900 60900 60900 60900 6
416 20250227 120500 914504400 60900 60900 60900 60900 0
417 20250227 120400 914504400 60900 60900 60900 60900 1
418 20250227 120300 914443500 60800 60800 60800 60800 74
419 20250227 120200 909944300 60800 60800 60800 60800 0
420 20250227 120100 909944300 60800 60900 60900 60800 25
421 20250227 120000 908422400 60900 60900 60900 60900 1
422 20250227 115900 908361500 60800 60800 60800 60800 7
423 20250227 115800 907935900 60900 60900 60900 60900 6
424 20250227 115700 907570500 60800 60900 60900 60800 16
425 20250227 115600 906596700 60900 60900 60900 60900 6
426 20250227 115500 906231300 60900 60800 60900 60800 18
427 20250227 115400 905135200 60900 60800 60900 60800 16
428 20250227 115300 904161400 60900 60800 60900 60800 19
429 20250227 115200 903005000 60900 60900 60900 60900 6
430 20250227 115100 902639600 60900 60900 60900 60900 21
431 20250227 115000 901360700 60900 60900 60900 60900 6
432 20250227 114900 900995300 60800 60800 60900 60800 44
433 20250227 114800 898320000 60800 60800 60800 60800 11
434 20250227 114700 897651200 60900 60900 60900 60900 13
435 20250227 114600 896859500 60800 60800 60800 60800 18
436 20250227 114500 895765100 60800 60800 60800 60800 18
437 20250227 114400 894670700 60800 60900 60900 60800 321
438 20250227 114300 875124800 61000 61000 61000 61000 12
439 20250227 114200 874392800 61000 60900 61000 60900 114
440 20250227 114100 867448800 61000 61000 61000 61000 14
441 20250227 114000 866594800 61000 61000 61000 61000 23
442 20250227 113900 865191800 61000 61000 61000 60900 37
443 20250227 113800 862935500 61000 61000 61000 61000 23
444 20250227 113700 861532500 61000 61000 61000 61000 14
445 20250227 113600 860678500 61000 61000 61000 61000 6
446 20250227 113500 860312500 61000 61000 61000 61000 22
447 20250227 113400 858970500 61000 61000 61000 61000 18
448 20250227 113300 857872500 61000 61000 61000 61000 26
449 20250227 113200 856286500 61000 61000 61000 61000 0
450 20250227 113100 856286500 61000 61000 61000 61000 76
451 20250227 113000 851650500 61000 61100 61100 61000 34
452 20250227 112900 849575600 61100 61100 61100 61100 6
453 20250227 112800 849209000 61100 61100 61100 61100 21
454 20250227 112700 847925900 61100 61100 61100 61100 15
455 20250227 112600 847009400 61000 61000 61000 61000 39
456 20250227 112500 844630400 61000 61000 61000 61000 7
457 20250227 112400 844203400 61000 61000 61000 61000 6
458 20250227 112300 843837400 61000 61000 61000 61000 8
459 20250227 112200 843349400 61000 61000 61000 61000 1
460 20250227 112100 843288400 61000 60900 61000 60900 129
461 20250227 112000 835422200 60900 60900 60900 60900 58
462 20250227 111900 831890000 61000 61000 61000 61000 0
463 20250227 111800 831890000 61000 60900 61000 60900 53
464 20250227 111700 828662200 60900 61000 61000 60900 858
465 20250227 111600 776408800 61000 61000 61000 61000 49
466 20250227 111500 773419800 61000 61000 61000 61000 21
467 20250227 111400 772138800 61000 61000 61000 60900 16
468 20250227 111300 771163400 61000 61000 61000 61000 19
469 20250227 111200 770004400 61000 61000 61000 61000 10
470 20250227 111100 769394400 61000 61000 61000 61000 7
471 20250227 111000 768967400 60900 60900 60900 60900 57
472 20250227 110900 765496100 61000 60900 61000 60900 197
473 20250227 110800 753498200 61000 61000 61000 61000 20
474 20250227 110700 752278200 61000 60900 61000 60900 36
475 20250227 110600 750082800 61000 61000 61000 61000 6
476 20250227 110500 749716800 61000 61000 61000 61000 7
477 20250227 110400 749289800 60900 60900 60900 60900 6
478 20250227 110300 748924400 61000 61100 61100 60900 238
479 20250227 110200 734406500 61100 61100 61100 61100 13
480 20250227 110100 733612200 61100 61100 61100 61100 16
481 20250227 110000 732634600 61100 61100 61100 61100 12
482 20250227 105900 731901400 61000 61000 61000 61000 37
483 20250227 105800 729644400 61100 61100 61100 61100 7
484 20250227 105700 729216700 61100 61100 61100 61100 12
485 20250227 105600 728483500 61100 61100 61100 61100 5
486 20250227 105500 728178000 61100 61000 61100 61000 176
487 20250227 105400 717441100 60900 60900 60900 60900 0
488 20250227 105300 717441100 60900 60900 60900 60900 8
489 20250227 105200 716953900 60900 61200 61200 60900 476
490 20250227 105100 687898700 61200 61200 61200 61200 7
491 20250227 105000 687470300 61200 61200 61200 61200 6
492 20250227 104900 687103100 61200 61200 61200 61100 109
493 20250227 104800 680435300 61200 61300 61300 61200 38
494 20250227 104700 678109600 61200 61200 61200 61200 6
495 20250227 104600 677742400 61300 61300 61300 61300 0
496 20250227 104500 677742400 61300 61200 61300 61200 38
497 20250227 104400 675416700 61300 61400 61400 61200 209
498 20250227 104300 662613300 61500 61600 61600 61300 705
499 20250227 104200 619320000 61600 61600 61600 61600 37
500 20250227 104100 617040800 61600 61600 61600 61600 13
501 20250227 104000 616240000 61500 61500 61600 61500 62
502 20250227 103900 612425800 61500 61500 61500 61500 17
503 20250227 103800 611380300 61500 61500 61500 61500 38
504 20250227 103700 609043300 61400 61500 61600 61400 34
505 20250227 103600 606951400 61500 61600 61600 61500 35
506 20250227 103500 604797300 61500 61600 61600 61500 77
507 20250227 103400 600056800 61600 61600 61600 61500 125
508 20250227 103300 592368000 61600 61600 61600 61500 163
509 20250227 103200 582327300 61600 61600 61600 61600 26
510 20250227 103100 580725700 61600 61500 61600 61500 25
511 20250227 103000 579187400 61500 61500 61500 61500 49
512 20250227 102900 576173900 61500 61500 61500 61500 30
513 20250227 102800 574328900 61500 61400 61500 61400 16
514 20250227 102700 573345000 61500 61500 61500 61500 33
515 20250227 102600 571315500 61500 61500 61500 61500 2
516 20250227 102500 571192500 61500 61500 61500 61500 2
517 20250227 102400 571069500 61500 61500 61500 61400 5
518 20250227 102300 570762100 61500 61400 61500 61400 11
519 20250227 102200 570086600 61500 61500 61500 61500 2
520 20250227 102100 569963600 61500 61700 61700 61400 303
521 20250227 102000 551325300 61700 61600 61700 61600 484
522 20250227 101900 521506100 61600 61300 61600 61300 1284
523 20250227 101800 442639700 61400 61400 61400 61400 2
524 20250227 101700 442516900 61400 61300 61400 61300 113
525 20250227 101600 435589300 61300 61400 61400 61300 246
526 20250227 101500 420508700 61400 61400 61400 61400 27
527 20250227 101400 418850900 61300 61400 61400 61300 4
528 20250227 101300 418605400 61400 61300 61400 61300 29
529 20250227 101200 416826600 61300 61200 61300 61200 71
530 20250227 101100 412477600 61300 61200 61300 61100 58
531 20250227 101000 408923300 61200 61200 61200 61200 58
532 20250227 100900 405373700 61200 61200 61200 61200 1
533 20250227 100800 405312500 61200 61200 61200 61200 5
534 20250227 100700 405006500 61200 61200 61200 61200 7
535 20250227 100600 404578100 61200 61200 61200 61200 21
536 20250227 100500 403292900 61200 61100 61200 61100 40
537 20250227 100400 400845600 61200 61200 61200 61200 11
538 20250227 100300 400172400 61200 61200 61200 61200 2
539 20250227 100200 400050000 61200 61200 61200 61100 19
540 20250227 100100 398887800 61100 61200 61200 61100 23
541 20250227 100000 397481000 61100 61200 61200 61100 28
542 20250227 095900 395768500 61200 61200 61200 61200 11
543 20250227 095800 395095300 61200 61100 61200 61100 25
544 20250227 095700 393566000 61100 61200 61200 61100 7
545 20250227 095600 393138200 61100 61200 61200 61100 7
546 20250227 095500 392709900 61200 61300 61300 61200 8
547 20250227 095400 392220200 61300 61300 61300 61200 4
548 20250227 095300 391975200 61300 61300 61300 61300 30
549 20250227 095200 390136200 61300 61100 61300 61100 12
550 20250227 095100 389400800 61400 61400 61400 61400 6
551 20250227 095000 389032400 61300 61200 61300 61200 15
552 20250227 094900 388113400 61200 61200 61200 61200 2
553 20250227 094800 387991000 61200 61400 61400 61200 348
554 20250227 094700 366690900 61400 61400 61400 61400 23
555 20250227 094600 365278700 61200 61300 61400 61200 11
556 20250227 094500 364603700 61300 61300 61400 61200 114
557 20250227 094400 357622900 61300 61400 61400 61300 38
558 20250227 094300 355290800 61400 61300 61400 61200 155
559 20250227 094200 345791100 61300 61300 61300 61300 56
560 20250227 094100 342358300 61300 61300 61300 61300 55
561 20250227 094000 338986800 61300 61300 61300 61200 68
562 20250227 093900 334818500 61300 61300 61300 61300 28
563 20250227 093800 333102100 61300 61300 61300 61200 42
564 20250227 093700 330527700 61300 61300 61300 61300 47
565 20250227 093600 327646600 61300 61300 61300 61300 27
566 20250227 093500 325991500 61300 61300 61300 61300 41
567 20250227 093400 323478200 61300 61300 61300 61300 17
568 20250227 093300 322436100 61300 61300 61300 61300 16
569 20250227 093200 321455300 61300 61300 61300 61300 105
570 20250227 093100 315018800 61300 61300 61300 61300 18
571 20250227 093000 313915400 61200 61200 61300 61200 225
572 20250227 092900 300143300 61100 61300 61300 61100 99
573 20250227 092800 294085800 61300 61300 61300 61300 129
574 20250227 092700 286178100 61200 61200 61200 61200 84
575 20250227 092600 281037300 61200 61000 61200 61000 490
576 20250227 092500 251136200 61000 61000 61000 61000 20
577 20250227 092400 249916200 60900 60900 61000 60900 11
578 20250227 092300 249245400 60900 60900 60900 60900 1
579 20250227 092200 249184500 61000 60900 61000 60900 77
580 20250227 092100 244489700 61000 60800 61000 60800 570
581 20250227 092000 209821400 60700 60700 60700 60700 0
582 20250227 091900 209821400 60700 60700 60700 60700 0
583 20250227 091800 209821400 60700 60700 60700 60700 0
584 20250227 091700 209821400 60700 60800 60800 60700 218
585 20250227 091600 196580700 60700 60800 60900 60700 179
586 20250227 091500 185702000 60700 60700 60700 60700 219
587 20250227 091400 172408700 60600 60600 60600 60600 0
588 20250227 091300 172408700 60600 60600 60600 60600 74
589 20250227 091200 167924300 60700 60800 60800 60600 133
590 20250227 091100 159850400 60600 60600 60600 60600 7
591 20250227 091000 159426200 60700 60500 60900 60500 83
592 20250227 090900 154392200 60900 60700 60900 60700 7
593 20250227 090800 153966100 60700 60800 60800 60600 300
594 20250227 090700 135779400 60800 60800 60800 60800 12
595 20250227 090600 135049800 61000 60500 61100 60500 1324
596 20250227 090500 54796700 60600 60600 60600 60600 0
597 20250227 090400 54796700 60600 60600 60600 60600 0
598 20250227 090300 54796700 60600 60600 60600 60600 1
599 20250227 090200 54736100 60600 60600 60600 60600 10
600 20250227 090100 54130100 60600 60700 60700 60500 136
601 20250227 090000 45885000 60600 60300 61200 60300 758