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

607
018260/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190500,16481856600,126900,126900,126900,126900,10728
20250227,190400,16481856600,126900,126900,126900,126900,0
20250227,190300,16481856600,126900,126900,126900,126900,0
20250227,190200,16481856600,126900,126900,126900,126900,0
20250227,190100,16481856600,126900,126900,126900,126900,0
20250227,190000,16481856600,126900,126900,126900,126900,0
20250227,185900,16481856600,126900,126900,126900,126900,0
20250227,185800,16481856600,126900,126900,126900,126900,0
20250227,185700,16481856600,126900,126900,126900,126900,0
20250227,185600,16481856600,126900,126900,126900,126900,0
20250227,185500,16481856600,126900,126900,126900,126900,0
20250227,185400,16481856600,126900,126900,126900,126900,0
20250227,185300,16481856600,126900,126900,126900,126900,0
20250227,185200,16481856600,126900,126900,126900,126900,0
20250227,185100,16481856600,126900,126900,126900,126900,0
20250227,185000,16481856600,126900,126900,126900,126900,0
20250227,184900,16481856600,126900,126900,126900,126900,0
20250227,184800,16481856600,126900,126900,126900,126900,0
20250227,184700,16481856600,126900,126900,126900,126900,0
20250227,184600,16481856600,126900,126900,126900,126900,0
20250227,184500,16481856600,126900,126900,126900,126900,0
20250227,184400,16481856600,126900,126900,126900,126900,0
20250227,184300,16481856600,126900,126900,126900,126900,0
20250227,184200,16481856600,126900,126900,126900,126900,0
20250227,184100,16481856600,126900,126900,126900,126900,0
20250227,184000,16481856600,126900,126900,126900,126900,0
20250227,183900,16481856600,126900,126900,126900,126900,0
20250227,183800,16481856600,126900,126900,126900,126900,0
20250227,183700,16481856600,126900,126900,126900,126900,0
20250227,183600,16481856600,126900,126900,126900,126900,0
20250227,183500,16481856600,126900,126900,126900,126900,10728
20250227,183400,16481856600,126900,126900,126900,126900,0
20250227,183300,16481856600,126900,126900,126900,126900,0
20250227,183200,16481856600,126900,126900,126900,126900,0
20250227,183100,16481856600,126900,126900,126900,126900,0
20250227,183000,16481856600,126900,126900,126900,126900,0
20250227,182900,16481856600,126900,126900,126900,126900,0
20250227,182800,16481856600,126900,126900,126900,126900,0
20250227,182700,16481856600,126900,126900,126900,126900,0
20250227,182600,16481856600,126900,126900,126900,126900,0
20250227,182500,16481856600,126900,126900,126900,126900,0
20250227,182400,16481856600,126900,126900,126900,126900,0
20250227,182300,16481856600,126900,126900,126900,126900,0
20250227,182200,16481856600,126900,126900,126900,126900,0
20250227,182100,16481856600,126900,126900,126900,126900,0
20250227,182000,16481856600,126900,126900,126900,126900,0
20250227,181900,16481856600,126900,126900,126900,126900,0
20250227,181800,16481856600,126900,126900,126900,126900,0
20250227,181700,16481856600,126900,126900,126900,126900,0
20250227,181600,16481856600,126900,126900,126900,126900,0
20250227,181500,16481856600,126900,126900,126900,126900,0
20250227,181400,16481856600,126900,126900,126900,126900,0
20250227,181300,16481856600,126900,126900,126900,126900,0
20250227,181200,16481856600,126900,126900,126900,126900,0
20250227,181100,16481856600,126900,126900,126900,126900,0
20250227,181000,16481856600,126900,126900,126900,126900,0
20250227,180900,16481856600,126900,126900,126900,126900,0
20250227,180800,16481856600,126900,126900,126900,126900,0
20250227,180700,16481856600,126900,126900,126900,126900,0
20250227,180600,16481856600,126900,126900,126900,126900,0
20250227,180500,16481856600,126900,126900,126900,126900,10728
20250227,180400,16481856600,126900,126900,126900,126900,0
20250227,180300,16481856600,126900,126900,126900,126900,0
20250227,180200,16481856600,126900,126900,126900,126900,0
20250227,180100,16481856600,126900,126900,126900,126900,0
20250227,180000,16481856600,126900,126900,126900,126900,0
20250227,175900,16481856600,126900,126900,126900,126900,0
20250227,175800,16481856600,126900,126900,126900,126900,0
20250227,175700,16481856600,126900,126900,126900,126900,0
20250227,175600,16481856600,126900,126900,126900,126900,0
20250227,175500,16481856600,126900,126900,126900,126900,0
20250227,175400,16481856600,126900,126900,126900,126900,0
20250227,175300,16481856600,126900,126900,126900,126900,0
20250227,175200,16481856600,126900,126900,126900,126900,0
20250227,175100,16481856600,126900,126900,126900,126900,0
20250227,175000,16481856600,126900,126900,126900,126900,0
20250227,174900,16481856600,126900,126900,126900,126900,0
20250227,174800,16481856600,126900,126900,126900,126900,0
20250227,174700,16481856600,126900,126900,126900,126900,0
20250227,174600,16481856600,126900,126900,126900,126900,0
20250227,174500,16481856600,126900,126900,126900,126900,0
20250227,174400,16481856600,126900,126900,126900,126900,0
20250227,174300,16481856600,126900,126900,126900,126900,0
20250227,174200,16481856600,126900,126900,126900,126900,0
20250227,174100,16481856600,126900,126900,126900,126900,0
20250227,174000,16481856600,126900,126900,126900,126900,0
20250227,173900,16481856600,126900,126900,126900,126900,0
20250227,173800,16481856600,126900,126900,126900,126900,0
20250227,173700,16481856600,126900,126900,126900,126900,0
20250227,173600,16481856600,126900,126900,126900,126900,0
20250227,173500,16481856600,126900,126900,126900,126900,10728
20250227,173400,16481856600,126900,126900,126900,126900,0
20250227,173300,16481856600,126900,126900,126900,126900,0
20250227,173200,16481856600,126900,126900,126900,126900,0
20250227,173100,16481856600,126900,126900,126900,126900,0
20250227,173000,16481856600,126900,126900,126900,126900,0
20250227,172900,16481856600,126900,126900,126900,126900,0
20250227,172800,16481856600,126900,126900,126900,126900,0
20250227,172700,16481856600,126900,126900,126900,126900,0
20250227,172600,16481856600,126900,126900,126900,126900,0
20250227,172500,16481856600,126900,126900,126900,126900,0
20250227,172400,16481856600,126900,126900,126900,126900,0
20250227,172300,16481856600,126900,126900,126900,126900,0
20250227,172200,16481856600,126900,126900,126900,126900,0
20250227,172100,16481856600,126900,126900,126900,126900,0
20250227,172000,16481856600,126900,126900,126900,126900,0
20250227,171900,16481856600,126900,126900,126900,126900,0
20250227,171800,16481856600,126900,126900,126900,126900,0
20250227,171700,16481856600,126900,126900,126900,126900,0
20250227,171600,16481856600,126900,126900,126900,126900,0
20250227,171500,16481856600,126900,126900,126900,126900,0
20250227,171400,16481856600,126900,126900,126900,126900,0
20250227,171300,16481856600,126900,126900,126900,126900,0
20250227,171200,16481856600,126900,126900,126900,126900,0
20250227,171100,16481856600,126900,126900,126900,126900,0
20250227,171000,16481856600,126900,126900,126900,126900,0
20250227,170900,16481856600,126900,126900,126900,126900,0
20250227,170800,16481856600,126900,126900,126900,126900,0
20250227,170700,16481856600,126900,126900,126900,126900,0
20250227,170600,16481856600,126900,126900,126900,126900,0
20250227,170500,16481856600,126900,126900,126900,126900,10728
20250227,170400,16481856600,126900,126900,126900,126900,0
20250227,170300,16481856600,126900,126900,126900,126900,0
20250227,170200,16481856600,126900,126900,126900,126900,0
20250227,170100,16481856600,126900,126900,126900,126900,0
20250227,170000,16481856600,126900,126900,126900,126900,0
20250227,165900,16481856600,126900,126900,126900,126900,0
20250227,165800,16481856600,126900,126900,126900,126900,0
20250227,165700,16481856600,126900,126900,126900,126900,0
20250227,165600,16481856600,126900,126900,126900,126900,0
20250227,165500,16481856600,126900,126900,126900,126900,0
20250227,165400,16481856600,126900,126900,126900,126900,0
20250227,165300,16481856600,126900,126900,126900,126900,0
20250227,165200,16481856600,126900,126900,126900,126900,0
20250227,165100,16481856600,126900,126900,126900,126900,0
20250227,165000,16481856600,126900,126900,126900,126900,0
20250227,164900,16481856600,126900,126900,126900,126900,0
20250227,164800,16481856600,126900,126900,126900,126900,0
20250227,164700,16481856600,126900,126900,126900,126900,0
20250227,164600,16481856600,126900,126900,126900,126900,0
20250227,164500,16481856600,126900,126900,126900,126900,0
20250227,164400,16481856600,126900,126900,126900,126900,0
20250227,164300,16481856600,126900,126900,126900,126900,0
20250227,164200,16481856600,126900,126900,126900,126900,0
20250227,164100,16481856600,126900,126900,126900,126900,0
20250227,164000,16481856600,126900,126900,126900,126900,0
20250227,163900,16481856600,126900,126900,126900,126900,0
20250227,163800,16481856600,126900,126900,126900,126900,0
20250227,163700,16481856600,126900,126900,126900,126900,0
20250227,163600,16481856600,126900,126900,126900,126900,0
20250227,163500,16481856600,126900,126900,126900,126900,10728
20250227,163400,16481856600,126900,126900,126900,126900,0
20250227,163300,16481856600,126900,126900,126900,126900,0
20250227,163200,16481856600,126900,126900,126900,126900,0
20250227,163100,16481856600,126900,126900,126900,126900,0
20250227,163000,16481856600,126900,126900,126900,126900,0
20250227,162900,16481856600,126900,126900,126900,126900,0
20250227,162800,16481856600,126900,126900,126900,126900,0
20250227,162700,16481856600,126900,126900,126900,126900,0
20250227,162600,16481856600,126900,126900,126900,126900,0
20250227,162500,16481856600,126900,126900,126900,126900,0
20250227,162400,16481856600,126900,126900,126900,126900,0
20250227,162300,16481856600,126900,126900,126900,126900,0
20250227,162200,16481856600,126900,126900,126900,126900,0
20250227,162100,16481856600,126900,126900,126900,126900,0
20250227,162000,16481856600,126900,126900,126900,126900,0
20250227,161900,16481856600,126900,126900,126900,126900,0
20250227,161800,16481856600,126900,126900,126900,126900,0
20250227,161700,16481856600,126900,126900,126900,126900,0
20250227,161600,16481856600,126900,126900,126900,126900,0
20250227,161500,16481856600,126900,126900,126900,126900,0
20250227,161400,16481856600,126900,126900,126900,126900,0
20250227,161300,16481856600,126900,126900,126900,126900,0
20250227,161200,16481856600,126900,126900,126900,126900,0
20250227,161100,16481856600,126900,126900,126900,126900,0
20250227,161000,16481856600,126900,126900,126900,126900,0
20250227,160900,16481856600,126900,126900,126900,126900,0
20250227,160800,16481856600,126900,126900,126900,126900,0
20250227,160700,16481856600,126900,126900,126900,126900,0
20250227,160600,16481856600,126900,126900,126900,126900,0
20250227,160500,16481856600,126900,126900,126900,126900,10728
20250227,160400,16481856600,126900,126900,126900,126900,0
20250227,160300,16481856600,126900,126900,126900,126900,0
20250227,160200,16481856600,126900,126900,126900,126900,0
20250227,160100,16481856600,126900,126900,126900,126900,0
20250227,160000,16481856600,126900,126900,126900,126900,0
20250227,155900,16481856600,126900,126900,126900,126900,0
20250227,155800,16481856600,126900,126900,126900,126900,0
20250227,155700,16481856600,126900,126900,126900,126900,0
20250227,155600,16481856600,126900,126900,126900,126900,0
20250227,155500,16481856600,126900,126900,126900,126900,0
20250227,155400,16481856600,126900,126900,126900,126900,0
20250227,155300,16481856600,126900,126900,126900,126900,0
20250227,155200,16481856600,126900,126900,126900,126900,0
20250227,155100,16481856600,126900,126900,126900,126900,0
20250227,155000,16481856600,126900,126900,126900,126900,0
20250227,154900,16481856600,126900,126900,126900,126900,0
20250227,154800,16481856600,126900,126900,126900,126900,0
20250227,154700,16481856600,126900,126900,126900,126900,0
20250227,154600,16481856600,126900,126900,126900,126900,0
20250227,154500,16481856600,126900,126900,126900,126900,0
20250227,154400,16481856600,126900,126900,126900,126900,0
20250227,154300,16481856600,126900,126900,126900,126900,0
20250227,154200,16481856600,126900,126900,126900,126900,0
20250227,154100,16481856600,126900,126900,126900,126900,0
20250227,154000,16481856600,126900,126900,126900,126900,0
20250227,153900,16481856600,126900,126900,126900,126900,0
20250227,153800,16481856600,126900,126900,126900,126900,0
20250227,153700,16481856600,126900,126900,126900,126900,0
20250227,153600,16481856600,126900,126900,126900,126900,0
20250227,153500,16481856600,126900,126900,126900,126900,10728
20250227,153400,16481856600,126900,126900,126900,126900,0
20250227,153300,16481856600,126900,126900,126900,126900,0
20250227,153200,16481856600,126900,126900,126900,126900,0
20250227,153100,16481856600,126900,126900,126900,126900,0
20250227,153000,16481856600,126900,126900,126900,126900,10728
20250227,152900,15120473400,126400,126400,126400,126400,0
20250227,152800,15120473400,126400,126400,126400,126400,0
20250227,152700,15120473400,126400,126400,126400,126400,0
20250227,152600,15120473400,126400,126400,126400,126400,0
20250227,152500,15120473400,126400,126400,126400,126400,0
20250227,152400,15120473400,126400,126400,126400,126400,0
20250227,152300,15120473400,126400,126400,126400,126400,0
20250227,152200,15120473400,126400,126400,126400,126400,0
20250227,152100,15120473400,126400,126400,126400,126400,0
20250227,152000,15120473400,126400,126400,126400,126400,0
20250227,151900,15120473400,126400,126300,126400,126300,431
20250227,151800,15066004300,126400,126200,126400,126200,541
20250227,151700,14997676400,126200,126300,126300,126200,204
20250227,151600,14971923400,126200,126100,126300,126100,241
20250227,151500,14941505600,126200,126100,126300,126100,235
20250227,151400,14911846500,126200,126200,126200,126100,345
20250227,151300,14868309200,126200,126200,126200,126100,100
20250227,151200,14855689800,126200,126200,126200,126100,147
20250227,151100,14837143300,126200,126200,126200,126100,227
20250227,151000,14808496600,126200,126100,126200,126100,254
20250227,150900,14776458000,126100,126200,126200,126100,161
20250227,150800,14756140200,126200,126100,126200,126100,197
20250227,150700,14731290800,126100,126200,126200,126100,294
20250227,150600,14694195600,126200,126100,126200,126100,258
20250227,150500,14661649000,126100,126000,126200,126000,625
20250227,150400,14582831900,126100,126000,126100,126000,189
20250227,150300,14559006800,126000,126100,126100,126000,426
20250227,150200,14505320600,126100,126100,126100,126000,88
20250227,150100,14494226300,126000,126100,126200,126000,322
20250227,150000,14453620900,126000,126000,126100,126000,171
20250227,145900,14432066000,126000,126000,126100,126000,205
20250227,145800,14406225100,126100,126100,126100,126000,221
20250227,145700,14378367200,126000,126100,126100,126000,223
20250227,145600,14350258700,126100,126100,126200,126000,165
20250227,145500,14329443600,126200,126200,126300,126100,199
20250227,145400,14304322500,126200,125900,126300,125800,2687
20250227,145300,13965677600,125900,125900,126000,125900,245
20250227,145200,13934822900,125900,125900,126000,125900,348
20250227,145100,13891001700,125800,126000,126000,125800,323
20250227,145000,13850327700,126000,125900,126000,125900,253
20250227,144900,13818462900,126000,125900,126000,125800,298
20250227,144800,13780947600,125900,126000,126000,125800,158
20250227,144700,13761049100,126000,125900,126000,125700,432
20250227,144600,13706675900,125800,125900,125900,125700,335
20250227,144500,13664527900,125700,125900,125900,125700,378
20250227,144400,13616967500,125900,125900,125900,125800,144
20250227,144300,13598842900,125900,125800,126000,125800,294
20250227,144200,13561835500,125800,125700,125900,125700,356
20250227,144100,13517030400,125800,125700,125800,125700,331
20250227,144000,13475415500,125700,125800,125800,125700,164
20250227,143900,13454794700,125800,125700,125800,125700,184
20250227,143800,13431661300,125700,125900,125900,125700,282
20250227,143700,13396205200,125900,125900,125900,125700,136
20250227,143600,13379093800,125900,125800,125900,125700,662
20250227,143500,13295789300,125700,125800,125800,125700,147
20250227,143400,13277304600,125800,125900,125900,125700,170
20250227,143300,13255915400,125900,125900,125900,125700,239
20250227,143200,13225848100,125800,125800,125900,125800,319
20250227,143100,13185712500,125800,125800,125900,125800,111
20250227,143000,13171743800,125900,125800,125900,125800,213
20250227,142900,13144944200,125800,125900,125900,125800,286
20250227,142800,13108958300,125800,126000,126000,125800,368
20250227,142700,13062624900,126000,125900,126000,125900,144
20250227,142600,13044488600,126000,125900,126000,125800,395
20250227,142500,12994763600,125800,125900,126000,125800,161
20250227,142400,12974497100,125900,125900,126000,125800,853
20250227,142300,12867126600,125800,125700,125900,125700,178
20250227,142200,12844736300,125700,125800,125900,125700,305
20250227,142100,12806375200,125900,125700,125900,125700,120
20250227,142000,12791281900,125700,125900,125900,125700,229
20250227,141900,12762469600,125800,125900,125900,125800,988
20250227,141800,12638165300,125900,126000,126000,125800,275
20250227,141700,12603544500,126000,125900,126000,125800,297
20250227,141600,12566145700,125800,125900,125900,125700,325
20250227,141500,12525259300,125900,125900,125900,125800,179
20250227,141400,12502732100,125900,125800,125900,125700,241
20250227,141300,12472418000,125800,125900,125900,125800,199
20250227,141200,12447377800,125800,125800,125900,125800,227
20250227,141100,12418816900,125900,125700,125900,125700,267
20250227,141000,12385226300,125700,125900,125900,125600,761
20250227,140900,12289509600,125900,125900,126000,125900,142
20250227,140800,12271626300,126000,125900,126000,125800,447
20250227,140700,12215350500,125900,125800,125900,125700,513
20250227,140600,12150817300,125700,125600,125800,125600,175
20250227,140500,12128831100,125700,125700,125800,125700,208
20250227,140400,12102683100,125800,125800,125800,125700,145
20250227,140300,12084451700,125700,125800,125800,125700,293
20250227,140200,12047608100,125800,125900,125900,125700,61
20250227,140100,12039934300,125900,125600,125900,125500,785
20250227,140000,11941241700,125600,125700,125700,125500,235
20250227,135900,11911730600,125600,125600,125700,125500,308
20250227,135800,11873047800,125700,125700,125700,125600,140
20250227,135700,11855458900,125700,125700,125700,125500,231
20250227,135600,11826447300,125600,125600,125700,125500,131
20250227,135500,11809995200,125600,125600,125700,125500,319
20250227,135400,11769933700,125600,125600,125600,125500,94
20250227,135300,11758127600,125700,125700,125800,125600,749
20250227,135200,11663976200,125700,125600,125700,125400,339
20250227,135100,11621412700,125500,125500,125600,125400,255
20250227,135000,11589406600,125500,125300,125600,125300,416
20250227,134900,11537220700,125400,125300,125400,125300,261
20250227,134800,11504508700,125300,125400,125400,125300,190
20250227,134700,11480685100,125400,125500,125600,125400,213
20250227,134600,11453965300,125600,125600,125600,125400,40
20250227,134500,11448942700,125400,125400,125600,125300,498
20250227,134400,11386461300,125500,125300,125500,125300,339
20250227,134300,11343959000,125300,125400,125400,125300,66
20250227,134200,11335685300,125500,125200,125500,125200,355
20250227,134100,11291187600,125300,125200,125300,125200,134
20250227,134000,11274407000,125200,125300,125300,125200,221
20250227,133900,11246733400,125200,125300,125400,125200,617
20250227,133800,11169404100,125300,125400,125400,125300,99
20250227,133700,11156996900,125400,125200,125400,125200,145
20250227,133600,11138836400,125400,125300,125400,125200,300
20250227,133500,11101241700,125300,125400,125400,125300,65
20250227,133400,11093094400,125300,125300,125400,125200,184
20250227,133300,11070046000,125400,125200,125400,125200,290
20250227,133200,11033709700,125200,125400,125400,125200,245
20250227,133100,11003016100,125300,125300,125400,125300,233
20250227,133000,10973819100,125300,125500,125500,125300,165
20250227,132900,10953136600,125400,125200,125500,125200,224
20250227,132800,10925066400,125100,125000,125500,125000,3396
20250227,132700,10499860900,125000,125000,125100,124900,283
20250227,132600,10464484200,125100,125100,125200,125000,167
20250227,132500,10443589400,125100,125100,125200,125100,155
20250227,132400,10424197300,125100,125300,125300,125100,159
20250227,132300,10404289100,125200,125200,125200,125100,267
20250227,132200,10370873700,125200,125100,125200,125100,187
20250227,132100,10347478300,125100,125100,125100,125000,385
20250227,132000,10299322000,125200,125100,125200,125000,199
20250227,131900,10274424500,125100,125200,125200,125100,151
20250227,131800,10255532400,125200,125100,125200,125100,196
20250227,131700,10231010900,125200,125300,125300,125100,167
20250227,131600,10210108800,125300,125300,125300,125200,457
20250227,131500,10152887000,125300,125300,125300,125200,19
20250227,131400,10150506400,125300,125400,125400,125200,83
20250227,131300,10140105400,125500,125300,125500,125300,355
20250227,131200,10095582600,125400,125200,125400,125100,328
20250227,131100,10054510200,125200,125000,125200,125000,229
20250227,131000,10025878000,125000,125100,125100,125000,246
20250227,130900,9995105300,125100,125100,125200,125100,232
20250227,130800,9966080100,125100,125000,125200,125000,444
20250227,130700,9910550500,125000,124900,125000,124800,380
20250227,130600,9863093300,124800,124900,124900,124800,155
20250227,130500,9843737200,124900,125000,125000,124900,153
20250227,130400,9824626900,125000,124900,125000,124900,78
20250227,130300,9814884200,125000,124800,125000,124800,578
20250227,130200,9742704400,124800,124800,124900,124800,156
20250227,130100,9723234600,124800,124900,125000,124700,179
20250227,130000,9700884900,125000,125000,125100,124900,580
20250227,125900,9628369500,125000,124900,125000,124800,413
20250227,125800,9576792100,124900,124800,124900,124700,188
20250227,125700,9553329800,124700,124800,124900,124700,648
20250227,125600,9472490600,124800,124800,124800,124700,119
20250227,125500,9457649500,124800,124800,124900,124800,312
20250227,125400,9418711200,124900,124800,124900,124800,98
20250227,125300,9406479100,124900,124900,124900,124800,324
20250227,125200,9366037300,124900,124900,125000,124800,325
20250227,125100,9325454700,124800,124800,124900,124600,373
20250227,125000,9278930100,124600,124600,124800,124500,633
20250227,124900,9200021700,124600,124600,124700,124500,1121
20250227,124800,9060417600,124700,124600,124700,124600,218
20250227,124700,9033251700,124700,124600,124700,124600,97
20250227,124600,9021165100,124700,124700,124700,124600,221
20250227,124500,8993622100,124600,124700,124700,124600,121
20250227,124400,8978540700,124800,124700,124800,124700,141
20250227,124300,8960957300,124700,124600,124800,124600,91
20250227,124200,8949615400,124600,124700,124800,124600,348
20250227,124100,8906227000,124700,124700,124800,124700,242
20250227,124000,8876047900,124700,124800,124800,124700,103
20250227,123900,8863200800,124700,124800,124800,124700,189
20250227,123800,8839625900,124700,124900,124900,124700,144
20250227,123700,8821655100,124800,124800,124800,124700,450
20250227,123600,8765509700,124800,124900,124900,124700,392
20250227,123500,8716593800,124900,124900,124900,124900,8
20250227,123400,8715594600,124900,124900,124900,124700,321
20250227,123300,8675531300,124900,124800,124900,124800,231
20250227,123200,8646691100,124800,124900,124900,124800,85
20250227,123100,8636081900,124900,124800,124900,124800,258
20250227,123000,8603880600,124900,124900,124900,124800,112
20250227,122900,8589899700,124900,124800,124900,124800,125
20250227,122800,8574298800,124800,125000,125000,124800,161
20250227,122700,8554204100,124900,124800,125000,124800,95
20250227,122600,8542338700,124900,124800,124900,124800,234
20250227,122500,8513129900,124800,124900,124900,124800,29
20250227,122400,8509508700,124800,124900,124900,124800,190
20250227,122300,8485793100,124800,124900,124900,124800,264
20250227,122200,8452838600,124900,125000,125100,124900,3463
20250227,122100,8020022400,125100,125100,125100,125000,84
20250227,122000,8009521000,125000,125000,125100,125000,659
20250227,121900,7927127900,125100,125000,125100,125000,593
20250227,121800,7852998400,125000,125000,125100,125000,1413
20250227,121700,7676369700,125100,125100,125100,125000,53
20250227,121600,7669740900,125000,125000,125100,125000,153
20250227,121500,7650615000,125100,125100,125100,125000,245
20250227,121400,7619988500,125000,125100,125100,125000,85
20250227,121300,7609362100,125100,125000,125100,125000,450
20250227,121200,7553078400,125100,125100,125100,125000,24
20250227,121100,7550076100,125100,125000,125100,125000,184
20250227,121000,7527073100,125100,125000,125100,125000,142
20250227,120900,7509319800,125100,125200,125200,125000,522
20250227,120800,7444030800,125100,125200,125200,125100,143
20250227,120700,7426140300,125100,125100,125200,125100,97
20250227,120600,7414004600,125100,125100,125200,125100,79
20250227,120500,7404120900,125200,125100,125200,125100,165
20250227,120400,7383478800,125200,125100,125200,125100,159
20250227,120300,7363584100,125100,125200,125300,125100,181
20250227,120200,7340937800,125200,125200,125200,125100,71
20250227,120100,7332052800,125300,125200,125300,125100,184
20250227,120000,7309030000,125200,125200,125200,125100,123
20250227,115900,7293638100,125200,125200,125200,125100,127
20250227,115800,7277746500,125100,125300,125300,125100,98
20250227,115700,7265476500,125200,125300,125300,125200,106
20250227,115600,7252204700,125200,125300,125300,125200,96
20250227,115500,7240184900,125300,125300,125300,125200,176
20250227,115400,7218148400,125200,125300,125300,125200,170
20250227,115300,7196850100,125200,125200,125300,125200,255
20250227,115200,7164913800,125300,125300,125300,125200,11
20250227,115100,7163535700,125300,125200,125300,125200,157
20250227,115000,7143878700,125300,125300,125300,125200,134
20250227,114900,7127090500,125300,125300,125300,125300,106
20250227,114800,7113808700,125300,125300,125300,125200,515
20250227,114700,7049286100,125400,125400,125400,125300,73
20250227,114600,7040134400,125400,125400,125500,125400,96
20250227,114500,7028095500,125500,125300,125500,125300,193
20250227,114400,7003900600,125300,125500,125500,125300,104
20250227,114300,6990866200,125300,125400,125500,125300,211
20250227,114200,6964416700,125400,125500,125500,125400,61
20250227,114100,6956766700,125400,125400,125400,125300,193
20250227,114000,6932564700,125400,125400,125500,125300,204
20250227,113900,6906982600,125400,125400,125500,125400,30
20250227,113800,6903220100,125500,125300,125600,125300,267
20250227,113700,6869722800,125500,125200,125600,125200,78
20250227,113600,6859954900,125200,125300,125600,125200,169
20250227,113500,6838776900,125600,125300,125600,125300,112
20250227,113400,6824740900,125200,125400,125400,125200,237
20250227,113300,6795034400,125300,125300,125300,125200,175
20250227,113200,6773114000,125300,125400,125400,125300,371
20250227,113100,6726617100,125600,125600,125600,125300,8
20250227,113000,6725612600,125300,125200,125600,125200,204
20250227,112900,6700058400,125200,125400,125500,125200,50
20250227,112800,6693793300,125300,125400,125400,125200,388
20250227,112700,6645182800,125300,125400,125400,125300,89
20250227,112600,6634022600,125500,125500,125500,125300,219
20250227,112500,6606575900,125300,125500,125500,125300,79
20250227,112400,6596676000,125300,125400,125400,125200,306
20250227,112300,6558320400,125200,125300,125300,125200,308
20250227,112200,6519737200,125400,125200,125400,125200,200
20250227,112100,6494686500,125200,125300,125400,125200,223
20250227,112000,6466745200,125200,125200,125300,125100,321
20250227,111900,6426545600,125300,125200,125300,125200,42
20250227,111800,6421286000,125100,125100,125300,125100,427
20250227,111700,6367841300,125100,125300,125300,125100,228
20250227,111600,6339296400,125200,125200,125300,125100,56
20250227,111500,6332286000,125100,125200,125300,125100,306
20250227,111400,6293981800,125200,125300,125300,125100,73
20250227,111300,6284842000,125200,125400,125400,125200,209
20250227,111200,6258673800,125400,125300,125400,125200,81
20250227,111100,6248532300,125400,125300,125400,125200,243
20250227,111000,6218084000,125300,125100,125300,125100,77
20250227,110900,6208450100,125300,125100,125300,125100,585
20250227,110800,6135243000,125200,125300,125300,125200,138
20250227,110700,6117962600,125300,125300,125300,125200,360
20250227,110600,6072868700,125300,125200,125300,125100,415
20250227,110500,6020910200,125200,125400,125400,125200,499
20250227,110400,5958393600,125400,125500,125500,125400,222
20250227,110300,5930553700,125500,125500,125500,125400,108
20250227,110200,5916999800,125500,125600,125700,125500,274
20250227,110100,5882591000,125600,125700,125700,125500,24
20250227,110000,5879578000,125500,125600,125600,125400,132
20250227,105900,5863012900,125500,125500,125500,125400,141
20250227,105800,5845317500,125700,125500,125700,125400,375
20250227,105700,5798237700,125400,125300,125600,125300,514
20250227,105600,5733753200,125300,125500,125500,125300,86
20250227,105500,5722969500,125500,125200,125500,125200,63
20250227,105400,5715072100,125300,125300,125400,125300,214
20250227,105300,5688257400,125300,125200,125300,125100,538
20250227,105200,5620862400,125200,125200,125300,125100,630
20250227,105100,5542023900,125100,125200,125300,125100,303
20250227,105000,5504101500,125200,125100,125300,125000,705
20250227,104900,5415880500,125100,125100,125200,125100,538
20250227,104800,5348546800,125000,125100,125300,125000,458
20250227,104700,5291230600,125100,125100,125100,125000,378
20250227,104600,5243943400,125100,125000,125100,125000,174
20250227,104500,5222183100,125100,125100,125100,125000,122
20250227,104400,5206923700,125100,125500,125600,125000,12612
20250227,104300,3626353500,125500,125600,125700,125500,1399
20250227,104200,3450660500,125600,125600,125700,125600,74
20250227,104100,3441365600,125600,125600,125700,125600,91
20250227,104000,3429935400,125600,125600,125700,125600,362
20250227,103900,3384468000,125500,125500,125600,125500,20
20250227,103800,3381957300,125600,125500,125600,125500,32
20250227,103700,3377940700,125500,125600,125600,125500,223
20250227,103600,3349936400,125600,125700,125700,125600,718
20250227,103500,3259755200,125600,125700,125700,125600,297
20250227,103400,3222450800,125600,125700,125700,125600,27
20250227,103300,3219058200,125600,125700,125700,125600,67
20250227,103200,3210641600,125600,125700,125700,125600,14
20250227,103100,3208882600,125600,125600,125700,125600,18
20250227,103000,3206621100,125700,125600,125700,125600,46
20250227,102900,3200839900,125700,125600,125700,125600,80
20250227,102800,3190785600,125700,125600,125700,125600,91
20250227,102700,3179355100,125700,125700,125700,125600,45
20250227,102600,3173699300,125700,125600,125700,125500,126
20250227,102500,3157873900,125600,125500,125600,125500,518
20250227,102400,3092815500,125600,125500,125600,125500,41
20250227,102300,3087669400,125600,125500,125600,125500,48
20250227,102200,3081644600,125600,125600,125600,125500,190
20250227,102100,3057782400,125600,125600,125700,125600,53
20250227,102000,3051125100,125600,125700,125700,125600,31
20250227,101900,3047230200,125600,125600,125700,125600,70
20250227,101800,3038435600,125700,125600,125700,125600,14
20250227,101700,3036676700,125600,125600,125700,125600,20
20250227,101600,3034164200,125700,125600,125700,125600,23
20250227,101500,3031274700,125700,125600,125700,125600,21
20250227,101400,3028636700,125600,125600,125700,125600,150
20250227,101300,3009796000,125700,125700,125700,125600,37
20250227,101200,3005147400,125700,125600,125700,125600,52
20250227,101100,2998615200,125600,125600,125700,125600,13
20250227,101000,2996981900,125700,125600,125700,125600,33
20250227,100900,2992835900,125600,125600,125700,125600,72
20250227,100800,2983787200,125600,125600,125700,125600,22
20250227,100700,2981023100,125600,125700,125700,125600,123
20250227,100600,2965571100,125600,125600,125700,125600,14
20250227,100500,2963812200,125600,125600,125700,125600,35
20250227,100400,2959415100,125600,125600,125700,125600,27
20250227,100300,2956023200,125600,125700,125700,125600,50
20250227,100200,2949741100,125700,125600,125700,125500,439
20250227,100100,2894601200,125600,125500,125600,125500,58
20250227,100000,2887320100,125600,125500,125600,125500,41
20250227,095900,2882171900,125500,125600,125600,125500,30
20250227,095800,2878406000,125500,125500,125600,125500,42
20250227,095700,2873132400,125500,125500,125600,125500,360
20250227,095600,2827950200,125500,125500,125600,125500,36
20250227,095500,2823431600,125500,125700,125700,125500,654
20250227,095400,2741288900,125700,125700,125800,125600,425
20250227,095300,2687865800,125700,125900,125900,125700,491
20250227,095200,2626119400,125800,125900,125900,125800,39
20250227,095100,2621212400,125800,125900,125900,125800,21
20250227,095000,2618570000,125800,125900,125900,125800,42
20250227,094900,2613285900,125900,125800,125900,125800,123
20250227,094800,2597812000,126000,125900,126000,125800,296
20250227,094700,2560546300,125900,125800,125900,125800,31
20250227,094600,2556644800,125800,125800,125900,125800,66
20250227,094500,2548338400,125800,125900,125900,125800,81
20250227,094400,2538147100,125900,125800,125900,125800,129
20250227,094300,2521918000,125900,125800,125900,125800,119
20250227,094200,2506946900,125800,125900,125900,125800,33
20250227,094100,2502793900,126000,125800,126000,125800,31
20250227,094000,2498890500,125900,125900,126000,125800,211
20250227,093900,2472324200,125800,125800,125900,125800,191
20250227,093800,2448295400,125800,125900,126000,125800,54
20250227,093700,2441498800,125900,125800,126000,125800,367
20250227,093600,2395287700,125800,125900,125900,125800,24
20250227,093500,2392266700,125800,125900,126100,125800,572
20250227,093400,2320245400,126000,126000,126100,125900,112
20250227,093300,2306133000,125900,125600,126200,125600,1187
20250227,093200,2156717900,125700,125500,125700,125500,76
20250227,093100,2147171600,125800,125600,125800,125500,323
20250227,093000,2106620000,125900,125700,125900,125600,74
20250227,092900,2097306200,125600,125600,126000,125600,691
20250227,092800,2010464600,125500,125500,125600,125400,79
20250227,092700,2000548700,125600,125500,125600,125500,58
20250227,092600,1993268700,125500,125500,125500,125400,422
20250227,092500,1940346100,125400,125500,125600,125400,182
20250227,092400,1917508200,125600,125500,125600,125400,165
20250227,092300,1896800100,125500,125400,125500,125400,252
20250227,092200,1865195900,125400,125500,125500,125400,244
20250227,092100,1834579600,125500,125300,125500,125300,458
20250227,092000,1777139700,125400,125400,125400,125300,286
20250227,091900,1741298400,125400,125400,125400,125300,96
20250227,091800,1729260700,125300,125400,125400,125300,272
20250227,091700,1695178600,125400,125400,125500,125300,1065
20250227,091600,1561638800,125400,125500,125500,125300,101
20250227,091500,1548973800,125400,125500,125600,125300,1070
20250227,091400,1414725800,125500,125400,125500,125400,58
20250227,091300,1407450700,125300,125600,125700,125300,2087
20250227,091200,1145675900,125700,125800,125800,125700,628
20250227,091100,1066731200,125700,125900,125900,125700,968
20250227,091000,944965100,125900,125900,125900,125800,174
20250227,090900,923061500,125800,125900,125900,125800,46
20250227,090800,917271900,125900,126100,126200,125800,1016
20250227,090700,789304600,126200,125900,126300,125900,161
20250227,090600,769012300,125900,126400,126400,125800,174
20250227,090500,747101100,126400,125900,126400,125900,1137
20250227,090400,603871500,125900,126100,126100,125900,327
20250227,090300,562665300,126100,125900,126400,125900,162
20250227,090200,542206700,125900,126300,126400,125700,1617
20250227,090100,338430100,126200,126000,126200,125900,545
20250227,090000,269743500,126000,126500,126700,126000,2135
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190500 16481856600 126900 126900 126900 126900 10728
3 20250227 190400 16481856600 126900 126900 126900 126900 0
4 20250227 190300 16481856600 126900 126900 126900 126900 0
5 20250227 190200 16481856600 126900 126900 126900 126900 0
6 20250227 190100 16481856600 126900 126900 126900 126900 0
7 20250227 190000 16481856600 126900 126900 126900 126900 0
8 20250227 185900 16481856600 126900 126900 126900 126900 0
9 20250227 185800 16481856600 126900 126900 126900 126900 0
10 20250227 185700 16481856600 126900 126900 126900 126900 0
11 20250227 185600 16481856600 126900 126900 126900 126900 0
12 20250227 185500 16481856600 126900 126900 126900 126900 0
13 20250227 185400 16481856600 126900 126900 126900 126900 0
14 20250227 185300 16481856600 126900 126900 126900 126900 0
15 20250227 185200 16481856600 126900 126900 126900 126900 0
16 20250227 185100 16481856600 126900 126900 126900 126900 0
17 20250227 185000 16481856600 126900 126900 126900 126900 0
18 20250227 184900 16481856600 126900 126900 126900 126900 0
19 20250227 184800 16481856600 126900 126900 126900 126900 0
20 20250227 184700 16481856600 126900 126900 126900 126900 0
21 20250227 184600 16481856600 126900 126900 126900 126900 0
22 20250227 184500 16481856600 126900 126900 126900 126900 0
23 20250227 184400 16481856600 126900 126900 126900 126900 0
24 20250227 184300 16481856600 126900 126900 126900 126900 0
25 20250227 184200 16481856600 126900 126900 126900 126900 0
26 20250227 184100 16481856600 126900 126900 126900 126900 0
27 20250227 184000 16481856600 126900 126900 126900 126900 0
28 20250227 183900 16481856600 126900 126900 126900 126900 0
29 20250227 183800 16481856600 126900 126900 126900 126900 0
30 20250227 183700 16481856600 126900 126900 126900 126900 0
31 20250227 183600 16481856600 126900 126900 126900 126900 0
32 20250227 183500 16481856600 126900 126900 126900 126900 10728
33 20250227 183400 16481856600 126900 126900 126900 126900 0
34 20250227 183300 16481856600 126900 126900 126900 126900 0
35 20250227 183200 16481856600 126900 126900 126900 126900 0
36 20250227 183100 16481856600 126900 126900 126900 126900 0
37 20250227 183000 16481856600 126900 126900 126900 126900 0
38 20250227 182900 16481856600 126900 126900 126900 126900 0
39 20250227 182800 16481856600 126900 126900 126900 126900 0
40 20250227 182700 16481856600 126900 126900 126900 126900 0
41 20250227 182600 16481856600 126900 126900 126900 126900 0
42 20250227 182500 16481856600 126900 126900 126900 126900 0
43 20250227 182400 16481856600 126900 126900 126900 126900 0
44 20250227 182300 16481856600 126900 126900 126900 126900 0
45 20250227 182200 16481856600 126900 126900 126900 126900 0
46 20250227 182100 16481856600 126900 126900 126900 126900 0
47 20250227 182000 16481856600 126900 126900 126900 126900 0
48 20250227 181900 16481856600 126900 126900 126900 126900 0
49 20250227 181800 16481856600 126900 126900 126900 126900 0
50 20250227 181700 16481856600 126900 126900 126900 126900 0
51 20250227 181600 16481856600 126900 126900 126900 126900 0
52 20250227 181500 16481856600 126900 126900 126900 126900 0
53 20250227 181400 16481856600 126900 126900 126900 126900 0
54 20250227 181300 16481856600 126900 126900 126900 126900 0
55 20250227 181200 16481856600 126900 126900 126900 126900 0
56 20250227 181100 16481856600 126900 126900 126900 126900 0
57 20250227 181000 16481856600 126900 126900 126900 126900 0
58 20250227 180900 16481856600 126900 126900 126900 126900 0
59 20250227 180800 16481856600 126900 126900 126900 126900 0
60 20250227 180700 16481856600 126900 126900 126900 126900 0
61 20250227 180600 16481856600 126900 126900 126900 126900 0
62 20250227 180500 16481856600 126900 126900 126900 126900 10728
63 20250227 180400 16481856600 126900 126900 126900 126900 0
64 20250227 180300 16481856600 126900 126900 126900 126900 0
65 20250227 180200 16481856600 126900 126900 126900 126900 0
66 20250227 180100 16481856600 126900 126900 126900 126900 0
67 20250227 180000 16481856600 126900 126900 126900 126900 0
68 20250227 175900 16481856600 126900 126900 126900 126900 0
69 20250227 175800 16481856600 126900 126900 126900 126900 0
70 20250227 175700 16481856600 126900 126900 126900 126900 0
71 20250227 175600 16481856600 126900 126900 126900 126900 0
72 20250227 175500 16481856600 126900 126900 126900 126900 0
73 20250227 175400 16481856600 126900 126900 126900 126900 0
74 20250227 175300 16481856600 126900 126900 126900 126900 0
75 20250227 175200 16481856600 126900 126900 126900 126900 0
76 20250227 175100 16481856600 126900 126900 126900 126900 0
77 20250227 175000 16481856600 126900 126900 126900 126900 0
78 20250227 174900 16481856600 126900 126900 126900 126900 0
79 20250227 174800 16481856600 126900 126900 126900 126900 0
80 20250227 174700 16481856600 126900 126900 126900 126900 0
81 20250227 174600 16481856600 126900 126900 126900 126900 0
82 20250227 174500 16481856600 126900 126900 126900 126900 0
83 20250227 174400 16481856600 126900 126900 126900 126900 0
84 20250227 174300 16481856600 126900 126900 126900 126900 0
85 20250227 174200 16481856600 126900 126900 126900 126900 0
86 20250227 174100 16481856600 126900 126900 126900 126900 0
87 20250227 174000 16481856600 126900 126900 126900 126900 0
88 20250227 173900 16481856600 126900 126900 126900 126900 0
89 20250227 173800 16481856600 126900 126900 126900 126900 0
90 20250227 173700 16481856600 126900 126900 126900 126900 0
91 20250227 173600 16481856600 126900 126900 126900 126900 0
92 20250227 173500 16481856600 126900 126900 126900 126900 10728
93 20250227 173400 16481856600 126900 126900 126900 126900 0
94 20250227 173300 16481856600 126900 126900 126900 126900 0
95 20250227 173200 16481856600 126900 126900 126900 126900 0
96 20250227 173100 16481856600 126900 126900 126900 126900 0
97 20250227 173000 16481856600 126900 126900 126900 126900 0
98 20250227 172900 16481856600 126900 126900 126900 126900 0
99 20250227 172800 16481856600 126900 126900 126900 126900 0
100 20250227 172700 16481856600 126900 126900 126900 126900 0
101 20250227 172600 16481856600 126900 126900 126900 126900 0
102 20250227 172500 16481856600 126900 126900 126900 126900 0
103 20250227 172400 16481856600 126900 126900 126900 126900 0
104 20250227 172300 16481856600 126900 126900 126900 126900 0
105 20250227 172200 16481856600 126900 126900 126900 126900 0
106 20250227 172100 16481856600 126900 126900 126900 126900 0
107 20250227 172000 16481856600 126900 126900 126900 126900 0
108 20250227 171900 16481856600 126900 126900 126900 126900 0
109 20250227 171800 16481856600 126900 126900 126900 126900 0
110 20250227 171700 16481856600 126900 126900 126900 126900 0
111 20250227 171600 16481856600 126900 126900 126900 126900 0
112 20250227 171500 16481856600 126900 126900 126900 126900 0
113 20250227 171400 16481856600 126900 126900 126900 126900 0
114 20250227 171300 16481856600 126900 126900 126900 126900 0
115 20250227 171200 16481856600 126900 126900 126900 126900 0
116 20250227 171100 16481856600 126900 126900 126900 126900 0
117 20250227 171000 16481856600 126900 126900 126900 126900 0
118 20250227 170900 16481856600 126900 126900 126900 126900 0
119 20250227 170800 16481856600 126900 126900 126900 126900 0
120 20250227 170700 16481856600 126900 126900 126900 126900 0
121 20250227 170600 16481856600 126900 126900 126900 126900 0
122 20250227 170500 16481856600 126900 126900 126900 126900 10728
123 20250227 170400 16481856600 126900 126900 126900 126900 0
124 20250227 170300 16481856600 126900 126900 126900 126900 0
125 20250227 170200 16481856600 126900 126900 126900 126900 0
126 20250227 170100 16481856600 126900 126900 126900 126900 0
127 20250227 170000 16481856600 126900 126900 126900 126900 0
128 20250227 165900 16481856600 126900 126900 126900 126900 0
129 20250227 165800 16481856600 126900 126900 126900 126900 0
130 20250227 165700 16481856600 126900 126900 126900 126900 0
131 20250227 165600 16481856600 126900 126900 126900 126900 0
132 20250227 165500 16481856600 126900 126900 126900 126900 0
133 20250227 165400 16481856600 126900 126900 126900 126900 0
134 20250227 165300 16481856600 126900 126900 126900 126900 0
135 20250227 165200 16481856600 126900 126900 126900 126900 0
136 20250227 165100 16481856600 126900 126900 126900 126900 0
137 20250227 165000 16481856600 126900 126900 126900 126900 0
138 20250227 164900 16481856600 126900 126900 126900 126900 0
139 20250227 164800 16481856600 126900 126900 126900 126900 0
140 20250227 164700 16481856600 126900 126900 126900 126900 0
141 20250227 164600 16481856600 126900 126900 126900 126900 0
142 20250227 164500 16481856600 126900 126900 126900 126900 0
143 20250227 164400 16481856600 126900 126900 126900 126900 0
144 20250227 164300 16481856600 126900 126900 126900 126900 0
145 20250227 164200 16481856600 126900 126900 126900 126900 0
146 20250227 164100 16481856600 126900 126900 126900 126900 0
147 20250227 164000 16481856600 126900 126900 126900 126900 0
148 20250227 163900 16481856600 126900 126900 126900 126900 0
149 20250227 163800 16481856600 126900 126900 126900 126900 0
150 20250227 163700 16481856600 126900 126900 126900 126900 0
151 20250227 163600 16481856600 126900 126900 126900 126900 0
152 20250227 163500 16481856600 126900 126900 126900 126900 10728
153 20250227 163400 16481856600 126900 126900 126900 126900 0
154 20250227 163300 16481856600 126900 126900 126900 126900 0
155 20250227 163200 16481856600 126900 126900 126900 126900 0
156 20250227 163100 16481856600 126900 126900 126900 126900 0
157 20250227 163000 16481856600 126900 126900 126900 126900 0
158 20250227 162900 16481856600 126900 126900 126900 126900 0
159 20250227 162800 16481856600 126900 126900 126900 126900 0
160 20250227 162700 16481856600 126900 126900 126900 126900 0
161 20250227 162600 16481856600 126900 126900 126900 126900 0
162 20250227 162500 16481856600 126900 126900 126900 126900 0
163 20250227 162400 16481856600 126900 126900 126900 126900 0
164 20250227 162300 16481856600 126900 126900 126900 126900 0
165 20250227 162200 16481856600 126900 126900 126900 126900 0
166 20250227 162100 16481856600 126900 126900 126900 126900 0
167 20250227 162000 16481856600 126900 126900 126900 126900 0
168 20250227 161900 16481856600 126900 126900 126900 126900 0
169 20250227 161800 16481856600 126900 126900 126900 126900 0
170 20250227 161700 16481856600 126900 126900 126900 126900 0
171 20250227 161600 16481856600 126900 126900 126900 126900 0
172 20250227 161500 16481856600 126900 126900 126900 126900 0
173 20250227 161400 16481856600 126900 126900 126900 126900 0
174 20250227 161300 16481856600 126900 126900 126900 126900 0
175 20250227 161200 16481856600 126900 126900 126900 126900 0
176 20250227 161100 16481856600 126900 126900 126900 126900 0
177 20250227 161000 16481856600 126900 126900 126900 126900 0
178 20250227 160900 16481856600 126900 126900 126900 126900 0
179 20250227 160800 16481856600 126900 126900 126900 126900 0
180 20250227 160700 16481856600 126900 126900 126900 126900 0
181 20250227 160600 16481856600 126900 126900 126900 126900 0
182 20250227 160500 16481856600 126900 126900 126900 126900 10728
183 20250227 160400 16481856600 126900 126900 126900 126900 0
184 20250227 160300 16481856600 126900 126900 126900 126900 0
185 20250227 160200 16481856600 126900 126900 126900 126900 0
186 20250227 160100 16481856600 126900 126900 126900 126900 0
187 20250227 160000 16481856600 126900 126900 126900 126900 0
188 20250227 155900 16481856600 126900 126900 126900 126900 0
189 20250227 155800 16481856600 126900 126900 126900 126900 0
190 20250227 155700 16481856600 126900 126900 126900 126900 0
191 20250227 155600 16481856600 126900 126900 126900 126900 0
192 20250227 155500 16481856600 126900 126900 126900 126900 0
193 20250227 155400 16481856600 126900 126900 126900 126900 0
194 20250227 155300 16481856600 126900 126900 126900 126900 0
195 20250227 155200 16481856600 126900 126900 126900 126900 0
196 20250227 155100 16481856600 126900 126900 126900 126900 0
197 20250227 155000 16481856600 126900 126900 126900 126900 0
198 20250227 154900 16481856600 126900 126900 126900 126900 0
199 20250227 154800 16481856600 126900 126900 126900 126900 0
200 20250227 154700 16481856600 126900 126900 126900 126900 0
201 20250227 154600 16481856600 126900 126900 126900 126900 0
202 20250227 154500 16481856600 126900 126900 126900 126900 0
203 20250227 154400 16481856600 126900 126900 126900 126900 0
204 20250227 154300 16481856600 126900 126900 126900 126900 0
205 20250227 154200 16481856600 126900 126900 126900 126900 0
206 20250227 154100 16481856600 126900 126900 126900 126900 0
207 20250227 154000 16481856600 126900 126900 126900 126900 0
208 20250227 153900 16481856600 126900 126900 126900 126900 0
209 20250227 153800 16481856600 126900 126900 126900 126900 0
210 20250227 153700 16481856600 126900 126900 126900 126900 0
211 20250227 153600 16481856600 126900 126900 126900 126900 0
212 20250227 153500 16481856600 126900 126900 126900 126900 10728
213 20250227 153400 16481856600 126900 126900 126900 126900 0
214 20250227 153300 16481856600 126900 126900 126900 126900 0
215 20250227 153200 16481856600 126900 126900 126900 126900 0
216 20250227 153100 16481856600 126900 126900 126900 126900 0
217 20250227 153000 16481856600 126900 126900 126900 126900 10728
218 20250227 152900 15120473400 126400 126400 126400 126400 0
219 20250227 152800 15120473400 126400 126400 126400 126400 0
220 20250227 152700 15120473400 126400 126400 126400 126400 0
221 20250227 152600 15120473400 126400 126400 126400 126400 0
222 20250227 152500 15120473400 126400 126400 126400 126400 0
223 20250227 152400 15120473400 126400 126400 126400 126400 0
224 20250227 152300 15120473400 126400 126400 126400 126400 0
225 20250227 152200 15120473400 126400 126400 126400 126400 0
226 20250227 152100 15120473400 126400 126400 126400 126400 0
227 20250227 152000 15120473400 126400 126400 126400 126400 0
228 20250227 151900 15120473400 126400 126300 126400 126300 431
229 20250227 151800 15066004300 126400 126200 126400 126200 541
230 20250227 151700 14997676400 126200 126300 126300 126200 204
231 20250227 151600 14971923400 126200 126100 126300 126100 241
232 20250227 151500 14941505600 126200 126100 126300 126100 235
233 20250227 151400 14911846500 126200 126200 126200 126100 345
234 20250227 151300 14868309200 126200 126200 126200 126100 100
235 20250227 151200 14855689800 126200 126200 126200 126100 147
236 20250227 151100 14837143300 126200 126200 126200 126100 227
237 20250227 151000 14808496600 126200 126100 126200 126100 254
238 20250227 150900 14776458000 126100 126200 126200 126100 161
239 20250227 150800 14756140200 126200 126100 126200 126100 197
240 20250227 150700 14731290800 126100 126200 126200 126100 294
241 20250227 150600 14694195600 126200 126100 126200 126100 258
242 20250227 150500 14661649000 126100 126000 126200 126000 625
243 20250227 150400 14582831900 126100 126000 126100 126000 189
244 20250227 150300 14559006800 126000 126100 126100 126000 426
245 20250227 150200 14505320600 126100 126100 126100 126000 88
246 20250227 150100 14494226300 126000 126100 126200 126000 322
247 20250227 150000 14453620900 126000 126000 126100 126000 171
248 20250227 145900 14432066000 126000 126000 126100 126000 205
249 20250227 145800 14406225100 126100 126100 126100 126000 221
250 20250227 145700 14378367200 126000 126100 126100 126000 223
251 20250227 145600 14350258700 126100 126100 126200 126000 165
252 20250227 145500 14329443600 126200 126200 126300 126100 199
253 20250227 145400 14304322500 126200 125900 126300 125800 2687
254 20250227 145300 13965677600 125900 125900 126000 125900 245
255 20250227 145200 13934822900 125900 125900 126000 125900 348
256 20250227 145100 13891001700 125800 126000 126000 125800 323
257 20250227 145000 13850327700 126000 125900 126000 125900 253
258 20250227 144900 13818462900 126000 125900 126000 125800 298
259 20250227 144800 13780947600 125900 126000 126000 125800 158
260 20250227 144700 13761049100 126000 125900 126000 125700 432
261 20250227 144600 13706675900 125800 125900 125900 125700 335
262 20250227 144500 13664527900 125700 125900 125900 125700 378
263 20250227 144400 13616967500 125900 125900 125900 125800 144
264 20250227 144300 13598842900 125900 125800 126000 125800 294
265 20250227 144200 13561835500 125800 125700 125900 125700 356
266 20250227 144100 13517030400 125800 125700 125800 125700 331
267 20250227 144000 13475415500 125700 125800 125800 125700 164
268 20250227 143900 13454794700 125800 125700 125800 125700 184
269 20250227 143800 13431661300 125700 125900 125900 125700 282
270 20250227 143700 13396205200 125900 125900 125900 125700 136
271 20250227 143600 13379093800 125900 125800 125900 125700 662
272 20250227 143500 13295789300 125700 125800 125800 125700 147
273 20250227 143400 13277304600 125800 125900 125900 125700 170
274 20250227 143300 13255915400 125900 125900 125900 125700 239
275 20250227 143200 13225848100 125800 125800 125900 125800 319
276 20250227 143100 13185712500 125800 125800 125900 125800 111
277 20250227 143000 13171743800 125900 125800 125900 125800 213
278 20250227 142900 13144944200 125800 125900 125900 125800 286
279 20250227 142800 13108958300 125800 126000 126000 125800 368
280 20250227 142700 13062624900 126000 125900 126000 125900 144
281 20250227 142600 13044488600 126000 125900 126000 125800 395
282 20250227 142500 12994763600 125800 125900 126000 125800 161
283 20250227 142400 12974497100 125900 125900 126000 125800 853
284 20250227 142300 12867126600 125800 125700 125900 125700 178
285 20250227 142200 12844736300 125700 125800 125900 125700 305
286 20250227 142100 12806375200 125900 125700 125900 125700 120
287 20250227 142000 12791281900 125700 125900 125900 125700 229
288 20250227 141900 12762469600 125800 125900 125900 125800 988
289 20250227 141800 12638165300 125900 126000 126000 125800 275
290 20250227 141700 12603544500 126000 125900 126000 125800 297
291 20250227 141600 12566145700 125800 125900 125900 125700 325
292 20250227 141500 12525259300 125900 125900 125900 125800 179
293 20250227 141400 12502732100 125900 125800 125900 125700 241
294 20250227 141300 12472418000 125800 125900 125900 125800 199
295 20250227 141200 12447377800 125800 125800 125900 125800 227
296 20250227 141100 12418816900 125900 125700 125900 125700 267
297 20250227 141000 12385226300 125700 125900 125900 125600 761
298 20250227 140900 12289509600 125900 125900 126000 125900 142
299 20250227 140800 12271626300 126000 125900 126000 125800 447
300 20250227 140700 12215350500 125900 125800 125900 125700 513
301 20250227 140600 12150817300 125700 125600 125800 125600 175
302 20250227 140500 12128831100 125700 125700 125800 125700 208
303 20250227 140400 12102683100 125800 125800 125800 125700 145
304 20250227 140300 12084451700 125700 125800 125800 125700 293
305 20250227 140200 12047608100 125800 125900 125900 125700 61
306 20250227 140100 12039934300 125900 125600 125900 125500 785
307 20250227 140000 11941241700 125600 125700 125700 125500 235
308 20250227 135900 11911730600 125600 125600 125700 125500 308
309 20250227 135800 11873047800 125700 125700 125700 125600 140
310 20250227 135700 11855458900 125700 125700 125700 125500 231
311 20250227 135600 11826447300 125600 125600 125700 125500 131
312 20250227 135500 11809995200 125600 125600 125700 125500 319
313 20250227 135400 11769933700 125600 125600 125600 125500 94
314 20250227 135300 11758127600 125700 125700 125800 125600 749
315 20250227 135200 11663976200 125700 125600 125700 125400 339
316 20250227 135100 11621412700 125500 125500 125600 125400 255
317 20250227 135000 11589406600 125500 125300 125600 125300 416
318 20250227 134900 11537220700 125400 125300 125400 125300 261
319 20250227 134800 11504508700 125300 125400 125400 125300 190
320 20250227 134700 11480685100 125400 125500 125600 125400 213
321 20250227 134600 11453965300 125600 125600 125600 125400 40
322 20250227 134500 11448942700 125400 125400 125600 125300 498
323 20250227 134400 11386461300 125500 125300 125500 125300 339
324 20250227 134300 11343959000 125300 125400 125400 125300 66
325 20250227 134200 11335685300 125500 125200 125500 125200 355
326 20250227 134100 11291187600 125300 125200 125300 125200 134
327 20250227 134000 11274407000 125200 125300 125300 125200 221
328 20250227 133900 11246733400 125200 125300 125400 125200 617
329 20250227 133800 11169404100 125300 125400 125400 125300 99
330 20250227 133700 11156996900 125400 125200 125400 125200 145
331 20250227 133600 11138836400 125400 125300 125400 125200 300
332 20250227 133500 11101241700 125300 125400 125400 125300 65
333 20250227 133400 11093094400 125300 125300 125400 125200 184
334 20250227 133300 11070046000 125400 125200 125400 125200 290
335 20250227 133200 11033709700 125200 125400 125400 125200 245
336 20250227 133100 11003016100 125300 125300 125400 125300 233
337 20250227 133000 10973819100 125300 125500 125500 125300 165
338 20250227 132900 10953136600 125400 125200 125500 125200 224
339 20250227 132800 10925066400 125100 125000 125500 125000 3396
340 20250227 132700 10499860900 125000 125000 125100 124900 283
341 20250227 132600 10464484200 125100 125100 125200 125000 167
342 20250227 132500 10443589400 125100 125100 125200 125100 155
343 20250227 132400 10424197300 125100 125300 125300 125100 159
344 20250227 132300 10404289100 125200 125200 125200 125100 267
345 20250227 132200 10370873700 125200 125100 125200 125100 187
346 20250227 132100 10347478300 125100 125100 125100 125000 385
347 20250227 132000 10299322000 125200 125100 125200 125000 199
348 20250227 131900 10274424500 125100 125200 125200 125100 151
349 20250227 131800 10255532400 125200 125100 125200 125100 196
350 20250227 131700 10231010900 125200 125300 125300 125100 167
351 20250227 131600 10210108800 125300 125300 125300 125200 457
352 20250227 131500 10152887000 125300 125300 125300 125200 19
353 20250227 131400 10150506400 125300 125400 125400 125200 83
354 20250227 131300 10140105400 125500 125300 125500 125300 355
355 20250227 131200 10095582600 125400 125200 125400 125100 328
356 20250227 131100 10054510200 125200 125000 125200 125000 229
357 20250227 131000 10025878000 125000 125100 125100 125000 246
358 20250227 130900 9995105300 125100 125100 125200 125100 232
359 20250227 130800 9966080100 125100 125000 125200 125000 444
360 20250227 130700 9910550500 125000 124900 125000 124800 380
361 20250227 130600 9863093300 124800 124900 124900 124800 155
362 20250227 130500 9843737200 124900 125000 125000 124900 153
363 20250227 130400 9824626900 125000 124900 125000 124900 78
364 20250227 130300 9814884200 125000 124800 125000 124800 578
365 20250227 130200 9742704400 124800 124800 124900 124800 156
366 20250227 130100 9723234600 124800 124900 125000 124700 179
367 20250227 130000 9700884900 125000 125000 125100 124900 580
368 20250227 125900 9628369500 125000 124900 125000 124800 413
369 20250227 125800 9576792100 124900 124800 124900 124700 188
370 20250227 125700 9553329800 124700 124800 124900 124700 648
371 20250227 125600 9472490600 124800 124800 124800 124700 119
372 20250227 125500 9457649500 124800 124800 124900 124800 312
373 20250227 125400 9418711200 124900 124800 124900 124800 98
374 20250227 125300 9406479100 124900 124900 124900 124800 324
375 20250227 125200 9366037300 124900 124900 125000 124800 325
376 20250227 125100 9325454700 124800 124800 124900 124600 373
377 20250227 125000 9278930100 124600 124600 124800 124500 633
378 20250227 124900 9200021700 124600 124600 124700 124500 1121
379 20250227 124800 9060417600 124700 124600 124700 124600 218
380 20250227 124700 9033251700 124700 124600 124700 124600 97
381 20250227 124600 9021165100 124700 124700 124700 124600 221
382 20250227 124500 8993622100 124600 124700 124700 124600 121
383 20250227 124400 8978540700 124800 124700 124800 124700 141
384 20250227 124300 8960957300 124700 124600 124800 124600 91
385 20250227 124200 8949615400 124600 124700 124800 124600 348
386 20250227 124100 8906227000 124700 124700 124800 124700 242
387 20250227 124000 8876047900 124700 124800 124800 124700 103
388 20250227 123900 8863200800 124700 124800 124800 124700 189
389 20250227 123800 8839625900 124700 124900 124900 124700 144
390 20250227 123700 8821655100 124800 124800 124800 124700 450
391 20250227 123600 8765509700 124800 124900 124900 124700 392
392 20250227 123500 8716593800 124900 124900 124900 124900 8
393 20250227 123400 8715594600 124900 124900 124900 124700 321
394 20250227 123300 8675531300 124900 124800 124900 124800 231
395 20250227 123200 8646691100 124800 124900 124900 124800 85
396 20250227 123100 8636081900 124900 124800 124900 124800 258
397 20250227 123000 8603880600 124900 124900 124900 124800 112
398 20250227 122900 8589899700 124900 124800 124900 124800 125
399 20250227 122800 8574298800 124800 125000 125000 124800 161
400 20250227 122700 8554204100 124900 124800 125000 124800 95
401 20250227 122600 8542338700 124900 124800 124900 124800 234
402 20250227 122500 8513129900 124800 124900 124900 124800 29
403 20250227 122400 8509508700 124800 124900 124900 124800 190
404 20250227 122300 8485793100 124800 124900 124900 124800 264
405 20250227 122200 8452838600 124900 125000 125100 124900 3463
406 20250227 122100 8020022400 125100 125100 125100 125000 84
407 20250227 122000 8009521000 125000 125000 125100 125000 659
408 20250227 121900 7927127900 125100 125000 125100 125000 593
409 20250227 121800 7852998400 125000 125000 125100 125000 1413
410 20250227 121700 7676369700 125100 125100 125100 125000 53
411 20250227 121600 7669740900 125000 125000 125100 125000 153
412 20250227 121500 7650615000 125100 125100 125100 125000 245
413 20250227 121400 7619988500 125000 125100 125100 125000 85
414 20250227 121300 7609362100 125100 125000 125100 125000 450
415 20250227 121200 7553078400 125100 125100 125100 125000 24
416 20250227 121100 7550076100 125100 125000 125100 125000 184
417 20250227 121000 7527073100 125100 125000 125100 125000 142
418 20250227 120900 7509319800 125100 125200 125200 125000 522
419 20250227 120800 7444030800 125100 125200 125200 125100 143
420 20250227 120700 7426140300 125100 125100 125200 125100 97
421 20250227 120600 7414004600 125100 125100 125200 125100 79
422 20250227 120500 7404120900 125200 125100 125200 125100 165
423 20250227 120400 7383478800 125200 125100 125200 125100 159
424 20250227 120300 7363584100 125100 125200 125300 125100 181
425 20250227 120200 7340937800 125200 125200 125200 125100 71
426 20250227 120100 7332052800 125300 125200 125300 125100 184
427 20250227 120000 7309030000 125200 125200 125200 125100 123
428 20250227 115900 7293638100 125200 125200 125200 125100 127
429 20250227 115800 7277746500 125100 125300 125300 125100 98
430 20250227 115700 7265476500 125200 125300 125300 125200 106
431 20250227 115600 7252204700 125200 125300 125300 125200 96
432 20250227 115500 7240184900 125300 125300 125300 125200 176
433 20250227 115400 7218148400 125200 125300 125300 125200 170
434 20250227 115300 7196850100 125200 125200 125300 125200 255
435 20250227 115200 7164913800 125300 125300 125300 125200 11
436 20250227 115100 7163535700 125300 125200 125300 125200 157
437 20250227 115000 7143878700 125300 125300 125300 125200 134
438 20250227 114900 7127090500 125300 125300 125300 125300 106
439 20250227 114800 7113808700 125300 125300 125300 125200 515
440 20250227 114700 7049286100 125400 125400 125400 125300 73
441 20250227 114600 7040134400 125400 125400 125500 125400 96
442 20250227 114500 7028095500 125500 125300 125500 125300 193
443 20250227 114400 7003900600 125300 125500 125500 125300 104
444 20250227 114300 6990866200 125300 125400 125500 125300 211
445 20250227 114200 6964416700 125400 125500 125500 125400 61
446 20250227 114100 6956766700 125400 125400 125400 125300 193
447 20250227 114000 6932564700 125400 125400 125500 125300 204
448 20250227 113900 6906982600 125400 125400 125500 125400 30
449 20250227 113800 6903220100 125500 125300 125600 125300 267
450 20250227 113700 6869722800 125500 125200 125600 125200 78
451 20250227 113600 6859954900 125200 125300 125600 125200 169
452 20250227 113500 6838776900 125600 125300 125600 125300 112
453 20250227 113400 6824740900 125200 125400 125400 125200 237
454 20250227 113300 6795034400 125300 125300 125300 125200 175
455 20250227 113200 6773114000 125300 125400 125400 125300 371
456 20250227 113100 6726617100 125600 125600 125600 125300 8
457 20250227 113000 6725612600 125300 125200 125600 125200 204
458 20250227 112900 6700058400 125200 125400 125500 125200 50
459 20250227 112800 6693793300 125300 125400 125400 125200 388
460 20250227 112700 6645182800 125300 125400 125400 125300 89
461 20250227 112600 6634022600 125500 125500 125500 125300 219
462 20250227 112500 6606575900 125300 125500 125500 125300 79
463 20250227 112400 6596676000 125300 125400 125400 125200 306
464 20250227 112300 6558320400 125200 125300 125300 125200 308
465 20250227 112200 6519737200 125400 125200 125400 125200 200
466 20250227 112100 6494686500 125200 125300 125400 125200 223
467 20250227 112000 6466745200 125200 125200 125300 125100 321
468 20250227 111900 6426545600 125300 125200 125300 125200 42
469 20250227 111800 6421286000 125100 125100 125300 125100 427
470 20250227 111700 6367841300 125100 125300 125300 125100 228
471 20250227 111600 6339296400 125200 125200 125300 125100 56
472 20250227 111500 6332286000 125100 125200 125300 125100 306
473 20250227 111400 6293981800 125200 125300 125300 125100 73
474 20250227 111300 6284842000 125200 125400 125400 125200 209
475 20250227 111200 6258673800 125400 125300 125400 125200 81
476 20250227 111100 6248532300 125400 125300 125400 125200 243
477 20250227 111000 6218084000 125300 125100 125300 125100 77
478 20250227 110900 6208450100 125300 125100 125300 125100 585
479 20250227 110800 6135243000 125200 125300 125300 125200 138
480 20250227 110700 6117962600 125300 125300 125300 125200 360
481 20250227 110600 6072868700 125300 125200 125300 125100 415
482 20250227 110500 6020910200 125200 125400 125400 125200 499
483 20250227 110400 5958393600 125400 125500 125500 125400 222
484 20250227 110300 5930553700 125500 125500 125500 125400 108
485 20250227 110200 5916999800 125500 125600 125700 125500 274
486 20250227 110100 5882591000 125600 125700 125700 125500 24
487 20250227 110000 5879578000 125500 125600 125600 125400 132
488 20250227 105900 5863012900 125500 125500 125500 125400 141
489 20250227 105800 5845317500 125700 125500 125700 125400 375
490 20250227 105700 5798237700 125400 125300 125600 125300 514
491 20250227 105600 5733753200 125300 125500 125500 125300 86
492 20250227 105500 5722969500 125500 125200 125500 125200 63
493 20250227 105400 5715072100 125300 125300 125400 125300 214
494 20250227 105300 5688257400 125300 125200 125300 125100 538
495 20250227 105200 5620862400 125200 125200 125300 125100 630
496 20250227 105100 5542023900 125100 125200 125300 125100 303
497 20250227 105000 5504101500 125200 125100 125300 125000 705
498 20250227 104900 5415880500 125100 125100 125200 125100 538
499 20250227 104800 5348546800 125000 125100 125300 125000 458
500 20250227 104700 5291230600 125100 125100 125100 125000 378
501 20250227 104600 5243943400 125100 125000 125100 125000 174
502 20250227 104500 5222183100 125100 125100 125100 125000 122
503 20250227 104400 5206923700 125100 125500 125600 125000 12612
504 20250227 104300 3626353500 125500 125600 125700 125500 1399
505 20250227 104200 3450660500 125600 125600 125700 125600 74
506 20250227 104100 3441365600 125600 125600 125700 125600 91
507 20250227 104000 3429935400 125600 125600 125700 125600 362
508 20250227 103900 3384468000 125500 125500 125600 125500 20
509 20250227 103800 3381957300 125600 125500 125600 125500 32
510 20250227 103700 3377940700 125500 125600 125600 125500 223
511 20250227 103600 3349936400 125600 125700 125700 125600 718
512 20250227 103500 3259755200 125600 125700 125700 125600 297
513 20250227 103400 3222450800 125600 125700 125700 125600 27
514 20250227 103300 3219058200 125600 125700 125700 125600 67
515 20250227 103200 3210641600 125600 125700 125700 125600 14
516 20250227 103100 3208882600 125600 125600 125700 125600 18
517 20250227 103000 3206621100 125700 125600 125700 125600 46
518 20250227 102900 3200839900 125700 125600 125700 125600 80
519 20250227 102800 3190785600 125700 125600 125700 125600 91
520 20250227 102700 3179355100 125700 125700 125700 125600 45
521 20250227 102600 3173699300 125700 125600 125700 125500 126
522 20250227 102500 3157873900 125600 125500 125600 125500 518
523 20250227 102400 3092815500 125600 125500 125600 125500 41
524 20250227 102300 3087669400 125600 125500 125600 125500 48
525 20250227 102200 3081644600 125600 125600 125600 125500 190
526 20250227 102100 3057782400 125600 125600 125700 125600 53
527 20250227 102000 3051125100 125600 125700 125700 125600 31
528 20250227 101900 3047230200 125600 125600 125700 125600 70
529 20250227 101800 3038435600 125700 125600 125700 125600 14
530 20250227 101700 3036676700 125600 125600 125700 125600 20
531 20250227 101600 3034164200 125700 125600 125700 125600 23
532 20250227 101500 3031274700 125700 125600 125700 125600 21
533 20250227 101400 3028636700 125600 125600 125700 125600 150
534 20250227 101300 3009796000 125700 125700 125700 125600 37
535 20250227 101200 3005147400 125700 125600 125700 125600 52
536 20250227 101100 2998615200 125600 125600 125700 125600 13
537 20250227 101000 2996981900 125700 125600 125700 125600 33
538 20250227 100900 2992835900 125600 125600 125700 125600 72
539 20250227 100800 2983787200 125600 125600 125700 125600 22
540 20250227 100700 2981023100 125600 125700 125700 125600 123
541 20250227 100600 2965571100 125600 125600 125700 125600 14
542 20250227 100500 2963812200 125600 125600 125700 125600 35
543 20250227 100400 2959415100 125600 125600 125700 125600 27
544 20250227 100300 2956023200 125600 125700 125700 125600 50
545 20250227 100200 2949741100 125700 125600 125700 125500 439
546 20250227 100100 2894601200 125600 125500 125600 125500 58
547 20250227 100000 2887320100 125600 125500 125600 125500 41
548 20250227 095900 2882171900 125500 125600 125600 125500 30
549 20250227 095800 2878406000 125500 125500 125600 125500 42
550 20250227 095700 2873132400 125500 125500 125600 125500 360
551 20250227 095600 2827950200 125500 125500 125600 125500 36
552 20250227 095500 2823431600 125500 125700 125700 125500 654
553 20250227 095400 2741288900 125700 125700 125800 125600 425
554 20250227 095300 2687865800 125700 125900 125900 125700 491
555 20250227 095200 2626119400 125800 125900 125900 125800 39
556 20250227 095100 2621212400 125800 125900 125900 125800 21
557 20250227 095000 2618570000 125800 125900 125900 125800 42
558 20250227 094900 2613285900 125900 125800 125900 125800 123
559 20250227 094800 2597812000 126000 125900 126000 125800 296
560 20250227 094700 2560546300 125900 125800 125900 125800 31
561 20250227 094600 2556644800 125800 125800 125900 125800 66
562 20250227 094500 2548338400 125800 125900 125900 125800 81
563 20250227 094400 2538147100 125900 125800 125900 125800 129
564 20250227 094300 2521918000 125900 125800 125900 125800 119
565 20250227 094200 2506946900 125800 125900 125900 125800 33
566 20250227 094100 2502793900 126000 125800 126000 125800 31
567 20250227 094000 2498890500 125900 125900 126000 125800 211
568 20250227 093900 2472324200 125800 125800 125900 125800 191
569 20250227 093800 2448295400 125800 125900 126000 125800 54
570 20250227 093700 2441498800 125900 125800 126000 125800 367
571 20250227 093600 2395287700 125800 125900 125900 125800 24
572 20250227 093500 2392266700 125800 125900 126100 125800 572
573 20250227 093400 2320245400 126000 126000 126100 125900 112
574 20250227 093300 2306133000 125900 125600 126200 125600 1187
575 20250227 093200 2156717900 125700 125500 125700 125500 76
576 20250227 093100 2147171600 125800 125600 125800 125500 323
577 20250227 093000 2106620000 125900 125700 125900 125600 74
578 20250227 092900 2097306200 125600 125600 126000 125600 691
579 20250227 092800 2010464600 125500 125500 125600 125400 79
580 20250227 092700 2000548700 125600 125500 125600 125500 58
581 20250227 092600 1993268700 125500 125500 125500 125400 422
582 20250227 092500 1940346100 125400 125500 125600 125400 182
583 20250227 092400 1917508200 125600 125500 125600 125400 165
584 20250227 092300 1896800100 125500 125400 125500 125400 252
585 20250227 092200 1865195900 125400 125500 125500 125400 244
586 20250227 092100 1834579600 125500 125300 125500 125300 458
587 20250227 092000 1777139700 125400 125400 125400 125300 286
588 20250227 091900 1741298400 125400 125400 125400 125300 96
589 20250227 091800 1729260700 125300 125400 125400 125300 272
590 20250227 091700 1695178600 125400 125400 125500 125300 1065
591 20250227 091600 1561638800 125400 125500 125500 125300 101
592 20250227 091500 1548973800 125400 125500 125600 125300 1070
593 20250227 091400 1414725800 125500 125400 125500 125400 58
594 20250227 091300 1407450700 125300 125600 125700 125300 2087
595 20250227 091200 1145675900 125700 125800 125800 125700 628
596 20250227 091100 1066731200 125700 125900 125900 125700 968
597 20250227 091000 944965100 125900 125900 125900 125800 174
598 20250227 090900 923061500 125800 125900 125900 125800 46
599 20250227 090800 917271900 125900 126100 126200 125800 1016
600 20250227 090700 789304600 126200 125900 126300 125900 161
601 20250227 090600 769012300 125900 126400 126400 125800 174
602 20250227 090500 747101100 126400 125900 126400 125900 1137
603 20250227 090400 603871500 125900 126100 126100 125900 327
604 20250227 090300 562665300 126100 125900 126400 125900 162
605 20250227 090200 542206700 125900 126300 126400 125700 1617
606 20250227 090100 338430100 126200 126000 126200 125900 545
607 20250227 090000 269743500 126000 126500 126700 126000 2135