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
018290/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190500,130155830350,35300,35300,35300,35300,38240
20250227,190400,130155830350,35300,35300,35300,35300,0
20250227,190300,130155830350,35300,35300,35300,35300,0
20250227,190200,130155830350,35300,35300,35300,35300,0
20250227,190100,130155830350,35300,35300,35300,35300,0
20250227,190000,130155830350,35300,35300,35300,35300,0
20250227,185900,130155830350,35300,35300,35300,35300,0
20250227,185800,130155830350,35300,35300,35300,35300,0
20250227,185700,130155830350,35300,35300,35300,35300,0
20250227,185600,130155830350,35300,35300,35300,35300,0
20250227,185500,130155830350,35300,35300,35300,35300,0
20250227,185400,130155830350,35300,35300,35300,35300,0
20250227,185300,130155830350,35300,35300,35300,35300,0
20250227,185200,130155830350,35300,35300,35300,35300,0
20250227,185100,130155830350,35300,35300,35300,35300,0
20250227,185000,130155830350,35300,35300,35300,35300,0
20250227,184900,130155830350,35300,35300,35300,35300,0
20250227,184800,130155830350,35300,35300,35300,35300,0
20250227,184700,130155830350,35300,35300,35300,35300,0
20250227,184600,130155830350,35300,35300,35300,35300,0
20250227,184500,130155830350,35300,35300,35300,35300,0
20250227,184400,130155830350,35300,35300,35300,35300,0
20250227,184300,130155830350,35300,35300,35300,35300,0
20250227,184200,130155830350,35300,35300,35300,35300,0
20250227,184100,130155830350,35300,35300,35300,35300,0
20250227,184000,130155830350,35300,35300,35300,35300,0
20250227,183900,130155830350,35300,35300,35300,35300,0
20250227,183800,130155830350,35300,35300,35300,35300,0
20250227,183700,130155830350,35300,35300,35300,35300,0
20250227,183600,130155830350,35300,35300,35300,35300,0
20250227,183500,130155830350,35300,35300,35300,35300,38240
20250227,183400,130155830350,35300,35300,35300,35300,0
20250227,183300,130155830350,35300,35300,35300,35300,0
20250227,183200,130155830350,35300,35300,35300,35300,0
20250227,183100,130155830350,35300,35300,35300,35300,0
20250227,183000,130155830350,35300,35300,35300,35300,0
20250227,182900,130155830350,35300,35300,35300,35300,0
20250227,182800,130155830350,35300,35300,35300,35300,0
20250227,182700,130155830350,35300,35300,35300,35300,0
20250227,182600,130155830350,35300,35300,35300,35300,0
20250227,182500,130155830350,35300,35300,35300,35300,0
20250227,182400,130155830350,35300,35300,35300,35300,0
20250227,182300,130155830350,35300,35300,35300,35300,0
20250227,182200,130155830350,35300,35300,35300,35300,0
20250227,182100,130155830350,35300,35300,35300,35300,0
20250227,182000,130155830350,35300,35300,35300,35300,0
20250227,181900,130155830350,35300,35300,35300,35300,0
20250227,181800,130155830350,35300,35300,35300,35300,0
20250227,181700,130155830350,35300,35300,35300,35300,0
20250227,181600,130155830350,35300,35300,35300,35300,0
20250227,181500,130155830350,35300,35300,35300,35300,0
20250227,181400,130155830350,35300,35300,35300,35300,0
20250227,181300,130155830350,35300,35300,35300,35300,0
20250227,181200,130155830350,35300,35300,35300,35300,0
20250227,181100,130155830350,35300,35300,35300,35300,0
20250227,181000,130155830350,35300,35300,35300,35300,0
20250227,180900,130155830350,35300,35300,35300,35300,0
20250227,180800,130155830350,35300,35300,35300,35300,0
20250227,180700,130155830350,35300,35300,35300,35300,0
20250227,180600,130155830350,35300,35300,35300,35300,0
20250227,180500,130155830350,35300,35300,35300,35300,38240
20250227,180400,130155830350,35300,35300,35300,35300,0
20250227,180300,130155830350,35300,35300,35300,35300,0
20250227,180200,130155830350,35300,35300,35300,35300,0
20250227,180100,130155830350,35300,35300,35300,35300,0
20250227,180000,130155830350,35300,35300,35300,35300,0
20250227,175900,130155830350,35300,35300,35300,35300,0
20250227,175800,130155830350,35300,35300,35300,35300,0
20250227,175700,130155830350,35300,35300,35300,35300,0
20250227,175600,130155830350,35300,35300,35300,35300,0
20250227,175500,130155830350,35300,35300,35300,35300,0
20250227,175400,130155830350,35300,35300,35300,35300,0
20250227,175300,130155830350,35300,35300,35300,35300,0
20250227,175200,130155830350,35300,35300,35300,35300,0
20250227,175100,130155830350,35300,35300,35300,35300,0
20250227,175000,130155830350,35300,35300,35300,35300,0
20250227,174900,130155830350,35300,35300,35300,35300,0
20250227,174800,130155830350,35300,35300,35300,35300,0
20250227,174700,130155830350,35300,35300,35300,35300,0
20250227,174600,130155830350,35300,35300,35300,35300,0
20250227,174500,130155830350,35300,35300,35300,35300,0
20250227,174400,130155830350,35300,35300,35300,35300,0
20250227,174300,130155830350,35300,35300,35300,35300,0
20250227,174200,130155830350,35300,35300,35300,35300,0
20250227,174100,130155830350,35300,35300,35300,35300,0
20250227,174000,130155830350,35300,35300,35300,35300,0
20250227,173900,130155830350,35300,35300,35300,35300,0
20250227,173800,130155830350,35300,35300,35300,35300,0
20250227,173700,130155830350,35300,35300,35300,35300,0
20250227,173600,130155830350,35300,35300,35300,35300,0
20250227,173500,130155830350,35300,35300,35300,35300,38240
20250227,173400,130155830350,35300,35300,35300,35300,0
20250227,173300,130155830350,35300,35300,35300,35300,0
20250227,173200,130155830350,35300,35300,35300,35300,0
20250227,173100,130155830350,35300,35300,35300,35300,0
20250227,173000,130155830350,35300,35300,35300,35300,0
20250227,172900,130155830350,35300,35300,35300,35300,0
20250227,172800,130155830350,35300,35300,35300,35300,0
20250227,172700,130155830350,35300,35300,35300,35300,0
20250227,172600,130155830350,35300,35300,35300,35300,0
20250227,172500,130155830350,35300,35300,35300,35300,0
20250227,172400,130155830350,35300,35300,35300,35300,0
20250227,172300,130155830350,35300,35300,35300,35300,0
20250227,172200,130155830350,35300,35300,35300,35300,0
20250227,172100,130155830350,35300,35300,35300,35300,0
20250227,172000,130155830350,35300,35300,35300,35300,0
20250227,171900,130155830350,35300,35300,35300,35300,0
20250227,171800,130155830350,35300,35300,35300,35300,0
20250227,171700,130155830350,35300,35300,35300,35300,0
20250227,171600,130155830350,35300,35300,35300,35300,0
20250227,171500,130155830350,35300,35300,35300,35300,0
20250227,171400,130155830350,35300,35300,35300,35300,0
20250227,171300,130155830350,35300,35300,35300,35300,0
20250227,171200,130155830350,35300,35300,35300,35300,0
20250227,171100,130155830350,35300,35300,35300,35300,0
20250227,171000,130155830350,35300,35300,35300,35300,0
20250227,170900,130155830350,35300,35300,35300,35300,0
20250227,170800,130155830350,35300,35300,35300,35300,0
20250227,170700,130155830350,35300,35300,35300,35300,0
20250227,170600,130155830350,35300,35300,35300,35300,0
20250227,170500,130155830350,35300,35300,35300,35300,38240
20250227,170400,130155830350,35300,35300,35300,35300,0
20250227,170300,130155830350,35300,35300,35300,35300,0
20250227,170200,130155830350,35300,35300,35300,35300,0
20250227,170100,130155830350,35300,35300,35300,35300,0
20250227,170000,130155830350,35300,35300,35300,35300,0
20250227,165900,130155830350,35300,35300,35300,35300,0
20250227,165800,130155830350,35300,35300,35300,35300,0
20250227,165700,130155830350,35300,35300,35300,35300,0
20250227,165600,130155830350,35300,35300,35300,35300,0
20250227,165500,130155830350,35300,35300,35300,35300,0
20250227,165400,130155830350,35300,35300,35300,35300,0
20250227,165300,130155830350,35300,35300,35300,35300,0
20250227,165200,130155830350,35300,35300,35300,35300,0
20250227,165100,130155830350,35300,35300,35300,35300,0
20250227,165000,130155830350,35300,35300,35300,35300,0
20250227,164900,130155830350,35300,35300,35300,35300,0
20250227,164800,130155830350,35300,35300,35300,35300,0
20250227,164700,130155830350,35300,35300,35300,35300,0
20250227,164600,130155830350,35300,35300,35300,35300,0
20250227,164500,130155830350,35300,35300,35300,35300,0
20250227,164400,130155830350,35300,35300,35300,35300,0
20250227,164300,130155830350,35300,35300,35300,35300,0
20250227,164200,130155830350,35300,35300,35300,35300,0
20250227,164100,130155830350,35300,35300,35300,35300,0
20250227,164000,130155830350,35300,35300,35300,35300,0
20250227,163900,130155830350,35300,35300,35300,35300,0
20250227,163800,130155830350,35300,35300,35300,35300,0
20250227,163700,130155830350,35300,35300,35300,35300,0
20250227,163600,130155830350,35300,35300,35300,35300,0
20250227,163500,130155830350,35300,35300,35300,35300,38240
20250227,163400,130155830350,35300,35300,35300,35300,0
20250227,163300,130155830350,35300,35300,35300,35300,0
20250227,163200,130155830350,35300,35300,35300,35300,0
20250227,163100,130155830350,35300,35300,35300,35300,0
20250227,163000,130155830350,35300,35300,35300,35300,0
20250227,162900,130155830350,35300,35300,35300,35300,0
20250227,162800,130155830350,35300,35300,35300,35300,0
20250227,162700,130155830350,35300,35300,35300,35300,0
20250227,162600,130155830350,35300,35300,35300,35300,0
20250227,162500,130155830350,35300,35300,35300,35300,0
20250227,162400,130155830350,35300,35300,35300,35300,0
20250227,162300,130155830350,35300,35300,35300,35300,0
20250227,162200,130155830350,35300,35300,35300,35300,0
20250227,162100,130155830350,35300,35300,35300,35300,0
20250227,162000,130155830350,35300,35300,35300,35300,0
20250227,161900,130155830350,35300,35300,35300,35300,0
20250227,161800,130155830350,35300,35300,35300,35300,0
20250227,161700,130155830350,35300,35300,35300,35300,0
20250227,161600,130155830350,35300,35300,35300,35300,0
20250227,161500,130155830350,35300,35300,35300,35300,0
20250227,161400,130155830350,35300,35300,35300,35300,0
20250227,161300,130155830350,35300,35300,35300,35300,0
20250227,161200,130155830350,35300,35300,35300,35300,0
20250227,161100,130155830350,35300,35300,35300,35300,0
20250227,161000,130155830350,35300,35300,35300,35300,0
20250227,160900,130155830350,35300,35300,35300,35300,0
20250227,160800,130155830350,35300,35300,35300,35300,0
20250227,160700,130155830350,35300,35300,35300,35300,0
20250227,160600,130155830350,35300,35300,35300,35300,0
20250227,160500,130155830350,35300,35300,35300,35300,38240
20250227,160400,130155830350,35300,35300,35300,35300,0
20250227,160300,130155830350,35300,35300,35300,35300,0
20250227,160200,130155830350,35300,35300,35300,35300,0
20250227,160100,130155830350,35300,35300,35300,35300,0
20250227,160000,130155830350,35300,35300,35300,35300,0
20250227,155900,130155830350,35300,35300,35300,35300,0
20250227,155800,130155830350,35300,35300,35300,35300,0
20250227,155700,130155830350,35300,35300,35300,35300,0
20250227,155600,130155830350,35300,35300,35300,35300,0
20250227,155500,130155830350,35300,35300,35300,35300,0
20250227,155400,130155830350,35300,35300,35300,35300,0
20250227,155300,130155830350,35300,35300,35300,35300,0
20250227,155200,130155830350,35300,35300,35300,35300,0
20250227,155100,130155830350,35300,35300,35300,35300,0
20250227,155000,130155830350,35300,35300,35300,35300,0
20250227,154900,130155830350,35300,35300,35300,35300,0
20250227,154800,130155830350,35300,35300,35300,35300,0
20250227,154700,130155830350,35300,35300,35300,35300,0
20250227,154600,130155830350,35300,35300,35300,35300,0
20250227,154500,130155830350,35300,35300,35300,35300,0
20250227,154400,130155830350,35300,35300,35300,35300,0
20250227,154300,130155830350,35300,35300,35300,35300,0
20250227,154200,130155830350,35300,35300,35300,35300,0
20250227,154100,130155830350,35300,35300,35300,35300,0
20250227,154000,130155830350,35300,35300,35300,35300,0
20250227,153900,130155830350,35300,35300,35300,35300,0
20250227,153800,130155830350,35300,35300,35300,35300,0
20250227,153700,130155830350,35300,35300,35300,35300,0
20250227,153600,130155830350,35300,35300,35300,35300,0
20250227,153500,130155830350,35300,35300,35300,35300,38240
20250227,153400,130155830350,35300,35300,35300,35300,0
20250227,153300,130155830350,35300,35300,35300,35300,0
20250227,153200,130155830350,35300,35300,35300,35300,0
20250227,153100,130155830350,35300,35300,35300,35300,0
20250227,153000,130155830350,35300,35300,35300,35300,38240
20250227,152900,128805958350,35300,35300,35300,35300,0
20250227,152800,128805958350,35300,35300,35300,35300,0
20250227,152700,128805958350,35300,35300,35300,35300,0
20250227,152600,128805958350,35300,35300,35300,35300,0
20250227,152500,128805958350,35300,35300,35300,35300,0
20250227,152400,128805958350,35300,35300,35300,35300,0
20250227,152300,128805958350,35300,35300,35300,35300,0
20250227,152200,128805958350,35300,35300,35300,35300,0
20250227,152100,128805958350,35300,35300,35300,35300,0
20250227,152000,128805958350,35300,35300,35300,35300,0
20250227,151900,128805958350,35300,35300,35400,35250,9293
20250227,151800,128477819600,35350,35400,35500,35300,8675
20250227,151700,128171067300,35450,35600,35600,35400,10178
20250227,151600,127809921150,35550,35550,35600,35500,5367
20250227,151500,127619134300,35550,35350,35550,35350,8576
20250227,151400,127315189500,35400,35350,35450,35350,5572
20250227,151300,127118005800,35400,35350,35400,35300,6036
20250227,151200,126904705850,35350,35250,35350,35250,8186
20250227,151100,126615721450,35250,35250,35300,35200,6927
20250227,151000,126371515250,35250,35250,35400,35250,5999
20250227,150900,126159888150,35250,35400,35400,35250,5501
20250227,150800,125965573500,35400,35400,35400,35300,3952
20250227,150700,125825822100,35400,35300,35450,35300,7791
20250227,150600,125550214850,35350,35300,35400,35250,5628
20250227,150500,125351450950,35300,35350,35400,35250,4276
20250227,150400,125200561200,35350,35300,35400,35150,4324
20250227,150300,125048058700,35150,35350,35450,35150,31337
20250227,150200,123942562300,35400,35400,35500,35350,4206
20250227,150100,123793650350,35400,35450,35600,35300,6703
20250227,150000,123556032700,35450,35450,35500,35400,11739
20250227,145900,123140120650,35500,35350,35500,35300,5838
20250227,145800,122933582950,35350,35400,35450,35300,8858
20250227,145700,122620330250,35450,35500,35500,35400,8314
20250227,145600,122325726400,35500,35500,35550,35450,9650
20250227,145500,121983423900,35550,35550,35550,35500,4617
20250227,145400,121819412050,35500,35550,35650,35500,2803
20250227,145300,121719737350,35550,35550,35600,35450,5216
20250227,145200,121534373750,35550,35550,35600,35450,2896
20250227,145100,121431532500,35550,35550,35650,35500,3630
20250227,145000,121302498600,35550,35450,35600,35400,4338
20250227,144900,121148428250,35450,35600,35650,35450,7325
20250227,144800,120888188400,35650,35650,35700,35550,7713
20250227,144700,120613190250,35650,35500,35650,35500,11709
20250227,144600,120196747800,35500,35400,35550,35350,4981
20250227,144500,120020081300,35450,35400,35450,35350,6425
20250227,144400,119792729100,35350,35400,35500,35350,5561
20250227,144300,119595746500,35450,35500,35500,35400,4864
20250227,144200,119423252350,35500,35500,35500,35400,4080
20250227,144100,119278607050,35500,35600,35600,35500,6019
20250227,144000,119064726500,35600,35600,35700,35500,6899
20250227,143900,118819035150,35600,35250,35650,35250,13381
20250227,143800,118344485700,35250,35250,35350,35150,15081
20250227,143700,117812903150,35250,35400,35450,35200,13624
20250227,143600,117331694350,35450,35400,35500,35300,6941
20250227,143500,117086156550,35400,35550,35600,35300,19925
20250227,143400,116380325350,35600,35600,35650,35500,6783
20250227,143300,116139086250,35600,35600,35600,35500,6370
20250227,143200,115912791650,35600,35600,35650,35500,6825
20250227,143100,115670045250,35600,35650,35700,35550,4452
20250227,143000,115511417950,35600,35650,35700,35500,25143
20250227,142900,114615865550,35650,35800,35800,35650,17262
20250227,142800,113999331450,35800,35800,35850,35750,5579
20250227,142700,113799766200,35850,35850,35900,35800,1508
20250227,142600,113745726050,35850,35750,35900,35750,6804
20250227,142500,113501936000,35800,35850,35850,35750,5370
20250227,142400,113309756900,35850,35850,35950,35800,6471
20250227,142300,113077952150,35850,35850,35850,35800,2849
20250227,142200,112975841650,35850,35850,35950,35800,3860
20250227,142100,112837460550,35850,35850,35900,35800,6480
20250227,142000,112605183600,35850,35950,35950,35800,10036
20250227,141900,112245222100,35950,36000,36000,35850,9905
20250227,141800,111889543200,35950,36000,36000,35950,2832
20250227,141700,111787697850,36000,36000,36150,35950,4396
20250227,141600,111629229250,36000,36050,36050,35950,13535
20250227,141500,111142081350,36000,36100,36150,36000,2660
20250227,141400,111046263100,36050,36000,36150,36000,3697
20250227,141300,110913020550,36000,36050,36100,36000,3048
20250227,141200,110803193050,36050,36100,36150,36050,3300
20250227,141100,110684170550,36050,36100,36150,36000,3632
20250227,141000,110553205150,36100,36150,36150,36050,3913
20250227,140900,110412020950,36150,36050,36150,36050,2509
20250227,140800,110321395500,36050,36000,36100,36000,4142
20250227,140700,110172082100,36050,36000,36050,36000,4108
20250227,140600,110024148350,36000,36100,36100,36000,3076
20250227,140500,109913301600,36050,36050,36100,36000,3838
20250227,140400,109775014750,36000,36050,36100,36000,3692
20250227,140300,109641977750,36050,36100,36100,36000,7230
20250227,140200,109381453200,36100,36100,36150,36050,3359
20250227,140100,109260275400,36100,36100,36150,36050,4867
20250227,140000,109084653350,36100,36100,36100,36050,2578
20250227,135900,108991642500,36100,36050,36100,36000,2449
20250227,135800,108903359500,36000,36050,36150,36000,5182
20250227,135700,108716594600,36100,36100,36100,36000,4914
20250227,135600,108539363350,36050,36100,36100,36000,5033
20250227,135500,108357964850,36050,36100,36100,36050,5213
20250227,135400,108170010250,36100,36100,36150,36050,3798
20250227,135300,108032900000,36100,36150,36200,36100,2767
20250227,135200,107932928100,36100,36150,36200,36100,4831
20250227,135100,107758436100,36150,36100,36200,36100,3135
20250227,135000,107645186300,36100,36150,36200,36100,4746
20250227,134900,107473706600,36150,36100,36150,36050,4340
20250227,134800,107317011600,36050,36050,36150,36050,4787
20250227,134700,107144298950,36100,36100,36100,36000,5204
20250227,134600,106956682450,36050,36050,36100,36000,19199
20250227,134500,106264852450,36100,36200,36200,36050,11291
20250227,134400,105857245400,36150,36150,36200,36100,5431
20250227,134300,105661033900,36150,36250,36500,36100,25896
20250227,134200,104724186700,36200,36350,36400,36150,19403
20250227,134100,104020942200,36350,36400,36400,36350,5284
20250227,134000,103828833000,36400,36450,36450,36350,2860
20250227,133900,103724739400,36450,36500,36500,36400,7093
20250227,133800,103466243450,36500,36550,36550,36450,2141
20250227,133700,103388111600,36500,36450,36600,36400,9762
20250227,133600,103031905400,36350,36500,36550,36250,16143
20250227,133500,102444966500,36550,36450,36550,36350,4750
20250227,133400,102271805400,36400,36450,36550,36350,8611
20250227,133300,101958192350,36500,36600,36700,36450,17572
20250227,133200,101315894750,36600,36600,36650,36600,2096
20250227,133100,101239133100,36650,36600,36650,36600,1877
20250227,133000,101170368200,36650,36650,36700,36600,3881
20250227,132900,101028112250,36650,36750,36750,36600,5599
20250227,132800,100822797350,36750,36750,36750,36700,2002
20250227,132700,100749285950,36700,36700,36750,36650,1792
20250227,132600,100683500000,36700,36850,36900,36650,8719
20250227,132500,100362714300,36850,36950,37000,36850,6344
20250227,132400,100128477600,37000,37000,37000,36950,2436
20250227,132300,100038379250,36950,37000,37000,36950,1782
20250227,132200,99972496750,37000,37050,37100,36950,3083
20250227,132100,99858478450,37100,37000,37100,36950,2639
20250227,132000,99760824750,36950,37100,37100,36950,4846
20250227,131900,99581477350,37100,37050,37150,37050,3636
20250227,131800,99446624300,37050,37100,37150,37050,4028
20250227,131700,99297255650,37100,37050,37150,37050,2176
20250227,131600,99216503050,37100,37100,37150,37000,5787
20250227,131500,99002067900,37050,37150,37200,37050,5518
20250227,131400,98797194600,37100,37100,37150,37100,3427
20250227,131300,98669989500,37100,37200,37250,37100,9921
20250227,131200,98301136250,37200,36950,37250,36900,20259
20250227,131100,97549800050,36900,36900,36950,36900,3204
20250227,131000,97431456850,36900,36900,36950,36850,2587
20250227,130900,97335969950,36950,36850,36950,36850,4260
20250227,130800,97178730350,36850,36800,36850,36750,3323
20250227,130700,97056418400,36800,36800,36850,36750,1488
20250227,130600,97001696250,36800,36650,36800,36650,2514
20250227,130500,96909330400,36600,36650,36650,36600,903
20250227,130400,96876259250,36650,36600,36650,36500,1203
20250227,130300,96832302150,36600,36650,36700,36550,6274
20250227,130200,96602732350,36650,36550,36700,36550,3889
20250227,130100,96460321750,36600,36550,36600,36500,8588
20250227,130000,96146649150,36550,36700,36700,36550,2831
20250227,125900,96042987450,36650,36750,36800,36600,8841
20250227,125800,95718787250,36750,36850,36850,36750,2519
20250227,125700,95626122150,36850,36900,36900,36750,1645
20250227,125600,95565520700,36900,36950,36950,36900,2090
20250227,125500,95488362050,36950,36900,36950,36850,2649
20250227,125400,95390560450,36900,36800,37000,36800,16238
20250227,125300,94790849000,36800,36900,36900,36800,2928
20250227,125200,94683024450,36900,36850,36900,36800,7917
20250227,125100,94391490500,36850,36900,36900,36700,4334
20250227,125000,94232034500,36900,37000,37000,36700,16985
20250227,124900,93606047900,37000,37000,37000,36900,5416
20250227,124800,93405889100,36950,36900,37000,36800,9766
20250227,124700,93045437950,36850,37050,37100,36850,12129
20250227,124600,92596669550,37050,36950,37100,36900,11827
20250227,124500,92158718850,36950,36950,37000,36800,11507
20250227,124400,91733990400,36900,36650,36950,36600,21408
20250227,124300,90944724650,36650,36700,36750,36650,4813
20250227,124200,90768089150,36700,36650,36750,36650,3741
20250227,124100,90630807700,36650,36600,36650,36550,825
20250227,124000,90600587750,36600,36650,36700,36550,2285
20250227,123900,90516931300,36600,36650,36650,36600,1394
20250227,123800,90465896300,36650,36600,36650,36550,671
20250227,123700,90441317550,36600,36650,36650,36550,1413
20250227,123600,90389575500,36600,36600,36650,36600,1124
20250227,123500,90348404300,36600,36650,36650,36550,865
20250227,123400,90316745150,36650,36700,36700,36550,3578
20250227,123300,90185713450,36700,36650,36700,36600,2180
20250227,123200,90105798250,36600,36650,36650,36550,651
20250227,123100,90081973150,36550,36550,36650,36550,1212
20250227,123000,90037629550,36600,36650,36650,36550,1480
20250227,122900,89983455350,36600,36550,36600,36550,3429
20250227,122800,89857969900,36550,36550,36600,36550,1522
20250227,122700,89802337450,36550,36550,36600,36550,541
20250227,122600,89782553550,36600,36550,36600,36500,1090
20250227,122500,89742714850,36550,36550,36550,36500,1043
20250227,122400,89704624000,36550,36500,36550,36500,634
20250227,122300,89681470950,36550,36550,36550,36500,324
20250227,122200,89669631000,36550,36600,36600,36500,3008
20250227,122100,89559795750,36550,36550,36600,36500,2312
20250227,122000,89475295550,36600,36600,36600,36550,1176
20250227,121900,89432298350,36600,36500,36600,36500,609
20250227,121800,89410016900,36500,36550,36550,36500,2188
20250227,121700,89330061950,36550,36500,36600,36500,1411
20250227,121600,89278488250,36550,36550,36550,36450,2822
20250227,121500,89175385800,36550,36550,36550,36450,495
20250227,121400,89157311700,36500,36500,36500,36450,1333
20250227,121300,89108670300,36450,36450,36500,36450,347
20250227,121200,89096011150,36500,36500,36550,36450,1869
20250227,121100,89027801500,36450,36450,36500,36450,819
20250227,121000,88997939050,36450,36500,36550,36450,3099
20250227,120900,88884882750,36500,36500,36500,36450,1438
20250227,120800,88832429650,36450,36500,36500,36450,771
20250227,120700,88804314100,36500,36450,36500,36450,1380
20250227,120600,88753985600,36450,36400,36450,36400,1733
20250227,120500,88690835250,36400,36350,36450,36300,1358
20250227,120400,88641400500,36300,36350,36350,36250,2364
20250227,120300,88555522650,36300,36250,36400,36250,3231
20250227,120200,88438255800,36300,36250,36300,36200,3198
20250227,120100,88322358500,36250,36300,36350,36250,1310
20250227,120000,88274838200,36300,36350,36350,36300,2006
20250227,115900,88201979700,36350,36400,36400,36350,520
20250227,115800,88183063750,36450,36400,36450,36300,3458
20250227,115700,88057226600,36400,36450,36450,36400,449
20250227,115600,88040872600,36450,36450,36450,36400,830
20250227,115500,88010624800,36500,36400,36500,36350,849
20250227,115400,87979699400,36400,36400,36400,36350,999
20250227,115300,87943344250,36400,36400,36500,36350,3649
20250227,115200,87810414250,36400,36400,36450,36350,1791
20250227,115100,87745209850,36350,36350,36400,36300,1297
20250227,115000,87698013700,36350,36300,36400,36150,22927
20250227,114900,86867584800,36400,36300,36400,36300,3102
20250227,114800,86754825000,36300,36300,36350,36250,3713
20250227,114700,86620129550,36300,36250,36300,36250,732
20250227,114600,86593570950,36250,36300,36300,36250,804
20250227,114500,86564408200,36250,36300,36350,36250,3548
20250227,114400,86435703000,36350,36250,36350,36200,3524
20250227,114300,86307901550,36250,36250,36300,36250,6724
20250227,114200,86064144050,36250,36350,36400,36250,11256
20250227,114100,85655557550,36350,36450,36500,36350,4624
20250227,114000,85487143650,36500,36500,36500,36450,410
20250227,113900,85472184450,36450,36450,36500,36450,2625
20250227,113800,85376395300,36500,36500,36500,36450,987
20250227,113700,85340399000,36500,36400,36500,36400,897
20250227,113600,85307702250,36450,36400,36500,36400,1610
20250227,113500,85249027600,36450,36450,36450,36400,2142
20250227,113400,85170984100,36450,36500,36500,36450,935
20250227,113300,85136888900,36450,36500,36500,36450,711
20250227,113200,85110952050,36500,36500,36500,36450,1298
20250227,113100,85063582500,36500,36550,36600,36500,2481
20250227,113000,84972958450,36550,36550,36650,36550,677
20250227,112900,84948200050,36550,36550,36600,36550,807
20250227,112800,84918684050,36550,36600,36650,36550,1360
20250227,112700,84868931800,36600,36700,36700,36600,3548
20250227,112600,84738893600,36700,36750,36800,36650,3570
20250227,112500,84607794300,36700,36700,36750,36700,451
20250227,112400,84591228250,36750,36750,36750,36650,2577
20250227,112300,84496650550,36750,36750,36750,36650,2800
20250227,112200,84393889750,36750,36550,36750,36550,1560
20250227,112100,84336668550,36550,36600,36650,36550,1235
20250227,112000,84291491750,36650,36650,36650,36600,1542
20250227,111900,84235025900,36650,36650,36700,36600,1381
20250227,111800,84184367100,36650,36500,36700,36500,3671
20250227,111700,84050181600,36500,36700,36750,36500,7806
20250227,111600,83764274450,36750,36650,36750,36650,2433
20250227,111500,83675015450,36650,36550,36700,36550,3638
20250227,111400,83541744000,36550,36500,36550,36500,1633
20250227,111300,83482083550,36500,36550,36550,36450,1628
20250227,111200,83422638650,36550,36600,36600,36550,2220
20250227,111100,83341467400,36600,36450,36600,36450,4493
20250227,111000,83177306100,36450,36500,36550,36450,1961
20250227,110900,83105780050,36500,36350,36500,36350,2881
20250227,110800,83000816450,36350,36300,36400,36300,2902
20250227,110700,82895359700,36300,36300,36350,36250,2844
20250227,110600,82792170950,36300,36250,36350,36250,2780
20250227,110500,82691292900,36250,36250,36300,36200,4335
20250227,110400,82534105600,36250,36500,36500,36250,22823
20250227,110300,81704515250,36500,36650,36650,36500,4801
20250227,110200,81529012950,36700,36700,36700,36550,2278
20250227,110100,81445601050,36600,36750,36750,36600,1797
20250227,110000,81379689200,36750,36600,36750,36550,1995
20250227,105900,81306540750,36600,36500,36600,36500,1670
20250227,105800,81245485450,36550,36500,36550,36500,2630
20250227,105700,81149442300,36500,36550,36600,36500,5622
20250227,105600,80943996350,36600,36650,36700,36550,4706
20250227,105500,80771698450,36650,36750,36750,36650,2305
20250227,105400,80687055700,36700,36800,36850,36700,3245
20250227,105300,80567804100,36800,36700,36800,36650,4554
20250227,105200,80400391100,36700,36700,36750,36650,3964
20250227,105100,80254889100,36700,36700,36750,36650,3573
20250227,105000,80123794200,36700,36600,36700,36600,1667
20250227,104900,80062692300,36650,36650,36650,36600,4205
20250227,104800,79908734500,36600,36550,36650,36500,2612
20250227,104700,79813179500,36500,36550,36650,36500,3920
20250227,104600,79669850850,36550,36650,36650,36500,6253
20250227,104500,79441043950,36650,36550,36650,36500,2924
20250227,104400,79334046700,36550,36450,36600,36450,2468
20250227,104300,79243924000,36500,36450,36500,36400,8295
20250227,104200,78941556200,36450,36550,36600,36450,12405
20250227,104100,78488604250,36550,36800,36800,36550,10447
20250227,104000,78105665850,36750,36700,36800,36700,2162
20250227,103900,78026249050,36700,36800,36800,36650,10643
20250227,103800,77635421100,36750,36700,36850,36700,8437
20250227,103700,77324975800,36700,37150,37150,36600,50621
20250227,103600,75461923350,37150,37100,37200,37050,14089
20250227,103500,74938835900,37050,37050,37100,37000,3524
20250227,103400,74808279400,37050,37050,37100,36950,7572
20250227,103300,74528113250,37100,37050,37100,37000,18141
20250227,103200,73856521600,37050,37250,37300,37050,14625
20250227,103100,73313144800,37300,37150,37300,37150,14578
20250227,103000,72771143900,37200,37400,37450,37150,20297
20250227,102900,72014386300,37400,37500,37650,37400,12219
20250227,102800,71555774000,37500,37400,37500,37350,13970
20250227,102700,71032786100,37350,37650,37750,37350,22680
20250227,102600,70181017900,37650,37650,37900,37650,24742
20250227,102500,69246811650,37700,37900,37900,37650,29582
20250227,102400,68129442950,37900,37700,37950,37650,60155
20250227,102300,65853598200,37700,37550,37800,37500,43283
20250227,102200,64221441200,37550,37500,37550,37400,19987
20250227,102100,63472519700,37550,37400,37600,37400,34216
20250227,102000,62189662050,37450,37200,37450,37150,28209
20250227,101900,61136459000,37200,37250,37300,37050,21269
20250227,101800,60345692000,37200,37200,37300,37100,30027
20250227,101700,59229501900,37200,37150,37300,37150,21050
20250227,101600,58445715500,37150,37050,37350,37050,61133
20250227,101500,56171607900,37050,37000,37100,36900,14947
20250227,101400,55618313950,37000,36950,37000,36900,4639
20250227,101300,55446835300,36950,36800,37050,36800,17557
20250227,101200,54798314250,36800,36700,36800,36650,6915
20250227,101100,54544209100,36650,36700,36700,36650,1471
20250227,101000,54490255650,36650,36600,36700,36550,1945
20250227,100900,54418999650,36600,36550,36750,36550,8512
20250227,100800,54107210100,36550,36550,36600,36500,5272
20250227,100700,53914472650,36550,36650,36750,36500,9856
20250227,100600,53553609100,36650,36700,36750,36600,5871
20250227,100500,53338495700,36650,36650,36750,36650,4141
20250227,100400,53186546450,36700,36800,36800,36650,6043
20250227,100300,52964571250,36800,36800,36850,36750,7915
20250227,100200,52673464700,36750,36950,37000,36750,13407
20250227,100100,52179501200,36950,37000,37100,36850,44158
20250227,100000,50545204500,36950,36700,37000,36650,49873
20250227,095900,48707198400,36650,36500,36750,36450,32318
20250227,095800,47522450100,36500,36400,36550,36350,12626
20250227,095700,47061998300,36350,36400,36400,36350,1591
20250227,095600,47004119200,36300,36400,36400,36300,1554
20250227,095500,46947630200,36350,36450,36450,36350,1056
20250227,095400,46909211000,36400,36400,36450,36350,4561
20250227,095300,46743177450,36450,36500,36500,36400,1149
20250227,095200,46701317000,36450,36350,36500,36350,10321
20250227,095100,46325383900,36350,36250,36450,36250,6966
20250227,095000,46071943050,36250,36300,36300,36150,1103
20250227,094900,46032003700,36300,36200,36300,36100,7748
20250227,094800,45751515500,36200,36200,36250,36150,4943
20250227,094700,45572546250,36200,36250,36300,36150,4335
20250227,094600,45415426750,36300,36200,36300,36150,2229
20250227,094500,45334638350,36200,36100,36200,36050,5135
20250227,094400,45149271650,36050,36100,36150,36050,6328
20250227,094300,44920907200,36100,36200,36250,36100,6082
20250227,094200,44700933050,36200,36350,36350,36200,5672
20250227,094100,44495093100,36350,36350,36400,36300,5422
20250227,094000,44298080350,36400,36500,36550,36350,7034
20250227,093900,44041544400,36450,36300,36450,36200,12995
20250227,093800,43569636150,36350,36400,36450,36350,5182
20250227,093700,43381101600,36400,36500,36550,36350,8788
20250227,093600,43060856200,36550,36550,36600,36450,6371
20250227,093500,42828056700,36550,36550,36600,36450,6526
20250227,093400,42589590250,36500,36600,36650,36450,12341
20250227,093300,42138417300,36650,36550,36700,36500,25309
20250227,093200,41212283650,36550,36500,36600,36450,8788
20250227,093100,40891160350,36500,36500,36600,36350,10214
20250227,093000,40518200100,36550,36200,36600,36150,23381
20250227,092900,39666426700,36250,36150,36350,36150,5523
20250227,092800,39466276050,36200,36150,36250,36050,3860
20250227,092700,39326706950,36100,36100,36250,36100,3620
20250227,092600,39195723000,36100,36050,36200,36000,8204
20250227,092500,38899462100,36050,36200,36250,36000,9747
20250227,092400,38547896750,36200,36150,36300,36050,8040
20250227,092300,38256602250,36150,36000,36150,35950,6422
20250227,092200,38025180800,36050,36200,36200,35950,32682
20250227,092100,36847812400,36150,36200,36200,36050,10129
20250227,092000,36481902100,36150,36400,36450,36150,9130
20250227,091900,36150673850,36400,36400,36500,36300,8257
20250227,091800,35850129950,36400,36350,36500,36200,9274
20250227,091700,35512444550,36350,36350,36450,36050,28767
20250227,091600,34470788150,36350,36500,36500,36300,9934
20250227,091500,34109474650,36500,36450,36550,36350,7989
20250227,091400,33818290400,36450,36350,36550,36250,13314
20250227,091300,33333480850,36300,36550,36600,36200,27833
20250227,091200,32320696200,36450,36400,36600,36350,24437
20250227,091100,31429766400,36400,37050,37150,36400,66104
20250227,091000,28994419950,37050,36500,37150,36450,113512
20250227,090900,24811478000,36550,36400,36750,36350,60608
20250227,090800,22598523050,36400,36300,36450,36150,31035
20250227,090700,21471647550,36300,36400,36400,36100,23488
20250227,090600,20619794100,36400,36100,36450,36050,57687
20250227,090500,18521668650,36150,36000,36150,35850,20912
20250227,090400,17769450000,36000,36150,36250,36000,22818
20250227,090300,16945540650,36100,36050,36150,35950,21394
20250227,090200,16174002000,36050,35800,36100,35750,47127
20250227,090100,14481620250,35800,36150,36200,35650,113705
20250227,090000,10399575650,36200,36550,36800,36000,285201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190500 130155830350 35300 35300 35300 35300 38240
3 20250227 190400 130155830350 35300 35300 35300 35300 0
4 20250227 190300 130155830350 35300 35300 35300 35300 0
5 20250227 190200 130155830350 35300 35300 35300 35300 0
6 20250227 190100 130155830350 35300 35300 35300 35300 0
7 20250227 190000 130155830350 35300 35300 35300 35300 0
8 20250227 185900 130155830350 35300 35300 35300 35300 0
9 20250227 185800 130155830350 35300 35300 35300 35300 0
10 20250227 185700 130155830350 35300 35300 35300 35300 0
11 20250227 185600 130155830350 35300 35300 35300 35300 0
12 20250227 185500 130155830350 35300 35300 35300 35300 0
13 20250227 185400 130155830350 35300 35300 35300 35300 0
14 20250227 185300 130155830350 35300 35300 35300 35300 0
15 20250227 185200 130155830350 35300 35300 35300 35300 0
16 20250227 185100 130155830350 35300 35300 35300 35300 0
17 20250227 185000 130155830350 35300 35300 35300 35300 0
18 20250227 184900 130155830350 35300 35300 35300 35300 0
19 20250227 184800 130155830350 35300 35300 35300 35300 0
20 20250227 184700 130155830350 35300 35300 35300 35300 0
21 20250227 184600 130155830350 35300 35300 35300 35300 0
22 20250227 184500 130155830350 35300 35300 35300 35300 0
23 20250227 184400 130155830350 35300 35300 35300 35300 0
24 20250227 184300 130155830350 35300 35300 35300 35300 0
25 20250227 184200 130155830350 35300 35300 35300 35300 0
26 20250227 184100 130155830350 35300 35300 35300 35300 0
27 20250227 184000 130155830350 35300 35300 35300 35300 0
28 20250227 183900 130155830350 35300 35300 35300 35300 0
29 20250227 183800 130155830350 35300 35300 35300 35300 0
30 20250227 183700 130155830350 35300 35300 35300 35300 0
31 20250227 183600 130155830350 35300 35300 35300 35300 0
32 20250227 183500 130155830350 35300 35300 35300 35300 38240
33 20250227 183400 130155830350 35300 35300 35300 35300 0
34 20250227 183300 130155830350 35300 35300 35300 35300 0
35 20250227 183200 130155830350 35300 35300 35300 35300 0
36 20250227 183100 130155830350 35300 35300 35300 35300 0
37 20250227 183000 130155830350 35300 35300 35300 35300 0
38 20250227 182900 130155830350 35300 35300 35300 35300 0
39 20250227 182800 130155830350 35300 35300 35300 35300 0
40 20250227 182700 130155830350 35300 35300 35300 35300 0
41 20250227 182600 130155830350 35300 35300 35300 35300 0
42 20250227 182500 130155830350 35300 35300 35300 35300 0
43 20250227 182400 130155830350 35300 35300 35300 35300 0
44 20250227 182300 130155830350 35300 35300 35300 35300 0
45 20250227 182200 130155830350 35300 35300 35300 35300 0
46 20250227 182100 130155830350 35300 35300 35300 35300 0
47 20250227 182000 130155830350 35300 35300 35300 35300 0
48 20250227 181900 130155830350 35300 35300 35300 35300 0
49 20250227 181800 130155830350 35300 35300 35300 35300 0
50 20250227 181700 130155830350 35300 35300 35300 35300 0
51 20250227 181600 130155830350 35300 35300 35300 35300 0
52 20250227 181500 130155830350 35300 35300 35300 35300 0
53 20250227 181400 130155830350 35300 35300 35300 35300 0
54 20250227 181300 130155830350 35300 35300 35300 35300 0
55 20250227 181200 130155830350 35300 35300 35300 35300 0
56 20250227 181100 130155830350 35300 35300 35300 35300 0
57 20250227 181000 130155830350 35300 35300 35300 35300 0
58 20250227 180900 130155830350 35300 35300 35300 35300 0
59 20250227 180800 130155830350 35300 35300 35300 35300 0
60 20250227 180700 130155830350 35300 35300 35300 35300 0
61 20250227 180600 130155830350 35300 35300 35300 35300 0
62 20250227 180500 130155830350 35300 35300 35300 35300 38240
63 20250227 180400 130155830350 35300 35300 35300 35300 0
64 20250227 180300 130155830350 35300 35300 35300 35300 0
65 20250227 180200 130155830350 35300 35300 35300 35300 0
66 20250227 180100 130155830350 35300 35300 35300 35300 0
67 20250227 180000 130155830350 35300 35300 35300 35300 0
68 20250227 175900 130155830350 35300 35300 35300 35300 0
69 20250227 175800 130155830350 35300 35300 35300 35300 0
70 20250227 175700 130155830350 35300 35300 35300 35300 0
71 20250227 175600 130155830350 35300 35300 35300 35300 0
72 20250227 175500 130155830350 35300 35300 35300 35300 0
73 20250227 175400 130155830350 35300 35300 35300 35300 0
74 20250227 175300 130155830350 35300 35300 35300 35300 0
75 20250227 175200 130155830350 35300 35300 35300 35300 0
76 20250227 175100 130155830350 35300 35300 35300 35300 0
77 20250227 175000 130155830350 35300 35300 35300 35300 0
78 20250227 174900 130155830350 35300 35300 35300 35300 0
79 20250227 174800 130155830350 35300 35300 35300 35300 0
80 20250227 174700 130155830350 35300 35300 35300 35300 0
81 20250227 174600 130155830350 35300 35300 35300 35300 0
82 20250227 174500 130155830350 35300 35300 35300 35300 0
83 20250227 174400 130155830350 35300 35300 35300 35300 0
84 20250227 174300 130155830350 35300 35300 35300 35300 0
85 20250227 174200 130155830350 35300 35300 35300 35300 0
86 20250227 174100 130155830350 35300 35300 35300 35300 0
87 20250227 174000 130155830350 35300 35300 35300 35300 0
88 20250227 173900 130155830350 35300 35300 35300 35300 0
89 20250227 173800 130155830350 35300 35300 35300 35300 0
90 20250227 173700 130155830350 35300 35300 35300 35300 0
91 20250227 173600 130155830350 35300 35300 35300 35300 0
92 20250227 173500 130155830350 35300 35300 35300 35300 38240
93 20250227 173400 130155830350 35300 35300 35300 35300 0
94 20250227 173300 130155830350 35300 35300 35300 35300 0
95 20250227 173200 130155830350 35300 35300 35300 35300 0
96 20250227 173100 130155830350 35300 35300 35300 35300 0
97 20250227 173000 130155830350 35300 35300 35300 35300 0
98 20250227 172900 130155830350 35300 35300 35300 35300 0
99 20250227 172800 130155830350 35300 35300 35300 35300 0
100 20250227 172700 130155830350 35300 35300 35300 35300 0
101 20250227 172600 130155830350 35300 35300 35300 35300 0
102 20250227 172500 130155830350 35300 35300 35300 35300 0
103 20250227 172400 130155830350 35300 35300 35300 35300 0
104 20250227 172300 130155830350 35300 35300 35300 35300 0
105 20250227 172200 130155830350 35300 35300 35300 35300 0
106 20250227 172100 130155830350 35300 35300 35300 35300 0
107 20250227 172000 130155830350 35300 35300 35300 35300 0
108 20250227 171900 130155830350 35300 35300 35300 35300 0
109 20250227 171800 130155830350 35300 35300 35300 35300 0
110 20250227 171700 130155830350 35300 35300 35300 35300 0
111 20250227 171600 130155830350 35300 35300 35300 35300 0
112 20250227 171500 130155830350 35300 35300 35300 35300 0
113 20250227 171400 130155830350 35300 35300 35300 35300 0
114 20250227 171300 130155830350 35300 35300 35300 35300 0
115 20250227 171200 130155830350 35300 35300 35300 35300 0
116 20250227 171100 130155830350 35300 35300 35300 35300 0
117 20250227 171000 130155830350 35300 35300 35300 35300 0
118 20250227 170900 130155830350 35300 35300 35300 35300 0
119 20250227 170800 130155830350 35300 35300 35300 35300 0
120 20250227 170700 130155830350 35300 35300 35300 35300 0
121 20250227 170600 130155830350 35300 35300 35300 35300 0
122 20250227 170500 130155830350 35300 35300 35300 35300 38240
123 20250227 170400 130155830350 35300 35300 35300 35300 0
124 20250227 170300 130155830350 35300 35300 35300 35300 0
125 20250227 170200 130155830350 35300 35300 35300 35300 0
126 20250227 170100 130155830350 35300 35300 35300 35300 0
127 20250227 170000 130155830350 35300 35300 35300 35300 0
128 20250227 165900 130155830350 35300 35300 35300 35300 0
129 20250227 165800 130155830350 35300 35300 35300 35300 0
130 20250227 165700 130155830350 35300 35300 35300 35300 0
131 20250227 165600 130155830350 35300 35300 35300 35300 0
132 20250227 165500 130155830350 35300 35300 35300 35300 0
133 20250227 165400 130155830350 35300 35300 35300 35300 0
134 20250227 165300 130155830350 35300 35300 35300 35300 0
135 20250227 165200 130155830350 35300 35300 35300 35300 0
136 20250227 165100 130155830350 35300 35300 35300 35300 0
137 20250227 165000 130155830350 35300 35300 35300 35300 0
138 20250227 164900 130155830350 35300 35300 35300 35300 0
139 20250227 164800 130155830350 35300 35300 35300 35300 0
140 20250227 164700 130155830350 35300 35300 35300 35300 0
141 20250227 164600 130155830350 35300 35300 35300 35300 0
142 20250227 164500 130155830350 35300 35300 35300 35300 0
143 20250227 164400 130155830350 35300 35300 35300 35300 0
144 20250227 164300 130155830350 35300 35300 35300 35300 0
145 20250227 164200 130155830350 35300 35300 35300 35300 0
146 20250227 164100 130155830350 35300 35300 35300 35300 0
147 20250227 164000 130155830350 35300 35300 35300 35300 0
148 20250227 163900 130155830350 35300 35300 35300 35300 0
149 20250227 163800 130155830350 35300 35300 35300 35300 0
150 20250227 163700 130155830350 35300 35300 35300 35300 0
151 20250227 163600 130155830350 35300 35300 35300 35300 0
152 20250227 163500 130155830350 35300 35300 35300 35300 38240
153 20250227 163400 130155830350 35300 35300 35300 35300 0
154 20250227 163300 130155830350 35300 35300 35300 35300 0
155 20250227 163200 130155830350 35300 35300 35300 35300 0
156 20250227 163100 130155830350 35300 35300 35300 35300 0
157 20250227 163000 130155830350 35300 35300 35300 35300 0
158 20250227 162900 130155830350 35300 35300 35300 35300 0
159 20250227 162800 130155830350 35300 35300 35300 35300 0
160 20250227 162700 130155830350 35300 35300 35300 35300 0
161 20250227 162600 130155830350 35300 35300 35300 35300 0
162 20250227 162500 130155830350 35300 35300 35300 35300 0
163 20250227 162400 130155830350 35300 35300 35300 35300 0
164 20250227 162300 130155830350 35300 35300 35300 35300 0
165 20250227 162200 130155830350 35300 35300 35300 35300 0
166 20250227 162100 130155830350 35300 35300 35300 35300 0
167 20250227 162000 130155830350 35300 35300 35300 35300 0
168 20250227 161900 130155830350 35300 35300 35300 35300 0
169 20250227 161800 130155830350 35300 35300 35300 35300 0
170 20250227 161700 130155830350 35300 35300 35300 35300 0
171 20250227 161600 130155830350 35300 35300 35300 35300 0
172 20250227 161500 130155830350 35300 35300 35300 35300 0
173 20250227 161400 130155830350 35300 35300 35300 35300 0
174 20250227 161300 130155830350 35300 35300 35300 35300 0
175 20250227 161200 130155830350 35300 35300 35300 35300 0
176 20250227 161100 130155830350 35300 35300 35300 35300 0
177 20250227 161000 130155830350 35300 35300 35300 35300 0
178 20250227 160900 130155830350 35300 35300 35300 35300 0
179 20250227 160800 130155830350 35300 35300 35300 35300 0
180 20250227 160700 130155830350 35300 35300 35300 35300 0
181 20250227 160600 130155830350 35300 35300 35300 35300 0
182 20250227 160500 130155830350 35300 35300 35300 35300 38240
183 20250227 160400 130155830350 35300 35300 35300 35300 0
184 20250227 160300 130155830350 35300 35300 35300 35300 0
185 20250227 160200 130155830350 35300 35300 35300 35300 0
186 20250227 160100 130155830350 35300 35300 35300 35300 0
187 20250227 160000 130155830350 35300 35300 35300 35300 0
188 20250227 155900 130155830350 35300 35300 35300 35300 0
189 20250227 155800 130155830350 35300 35300 35300 35300 0
190 20250227 155700 130155830350 35300 35300 35300 35300 0
191 20250227 155600 130155830350 35300 35300 35300 35300 0
192 20250227 155500 130155830350 35300 35300 35300 35300 0
193 20250227 155400 130155830350 35300 35300 35300 35300 0
194 20250227 155300 130155830350 35300 35300 35300 35300 0
195 20250227 155200 130155830350 35300 35300 35300 35300 0
196 20250227 155100 130155830350 35300 35300 35300 35300 0
197 20250227 155000 130155830350 35300 35300 35300 35300 0
198 20250227 154900 130155830350 35300 35300 35300 35300 0
199 20250227 154800 130155830350 35300 35300 35300 35300 0
200 20250227 154700 130155830350 35300 35300 35300 35300 0
201 20250227 154600 130155830350 35300 35300 35300 35300 0
202 20250227 154500 130155830350 35300 35300 35300 35300 0
203 20250227 154400 130155830350 35300 35300 35300 35300 0
204 20250227 154300 130155830350 35300 35300 35300 35300 0
205 20250227 154200 130155830350 35300 35300 35300 35300 0
206 20250227 154100 130155830350 35300 35300 35300 35300 0
207 20250227 154000 130155830350 35300 35300 35300 35300 0
208 20250227 153900 130155830350 35300 35300 35300 35300 0
209 20250227 153800 130155830350 35300 35300 35300 35300 0
210 20250227 153700 130155830350 35300 35300 35300 35300 0
211 20250227 153600 130155830350 35300 35300 35300 35300 0
212 20250227 153500 130155830350 35300 35300 35300 35300 38240
213 20250227 153400 130155830350 35300 35300 35300 35300 0
214 20250227 153300 130155830350 35300 35300 35300 35300 0
215 20250227 153200 130155830350 35300 35300 35300 35300 0
216 20250227 153100 130155830350 35300 35300 35300 35300 0
217 20250227 153000 130155830350 35300 35300 35300 35300 38240
218 20250227 152900 128805958350 35300 35300 35300 35300 0
219 20250227 152800 128805958350 35300 35300 35300 35300 0
220 20250227 152700 128805958350 35300 35300 35300 35300 0
221 20250227 152600 128805958350 35300 35300 35300 35300 0
222 20250227 152500 128805958350 35300 35300 35300 35300 0
223 20250227 152400 128805958350 35300 35300 35300 35300 0
224 20250227 152300 128805958350 35300 35300 35300 35300 0
225 20250227 152200 128805958350 35300 35300 35300 35300 0
226 20250227 152100 128805958350 35300 35300 35300 35300 0
227 20250227 152000 128805958350 35300 35300 35300 35300 0
228 20250227 151900 128805958350 35300 35300 35400 35250 9293
229 20250227 151800 128477819600 35350 35400 35500 35300 8675
230 20250227 151700 128171067300 35450 35600 35600 35400 10178
231 20250227 151600 127809921150 35550 35550 35600 35500 5367
232 20250227 151500 127619134300 35550 35350 35550 35350 8576
233 20250227 151400 127315189500 35400 35350 35450 35350 5572
234 20250227 151300 127118005800 35400 35350 35400 35300 6036
235 20250227 151200 126904705850 35350 35250 35350 35250 8186
236 20250227 151100 126615721450 35250 35250 35300 35200 6927
237 20250227 151000 126371515250 35250 35250 35400 35250 5999
238 20250227 150900 126159888150 35250 35400 35400 35250 5501
239 20250227 150800 125965573500 35400 35400 35400 35300 3952
240 20250227 150700 125825822100 35400 35300 35450 35300 7791
241 20250227 150600 125550214850 35350 35300 35400 35250 5628
242 20250227 150500 125351450950 35300 35350 35400 35250 4276
243 20250227 150400 125200561200 35350 35300 35400 35150 4324
244 20250227 150300 125048058700 35150 35350 35450 35150 31337
245 20250227 150200 123942562300 35400 35400 35500 35350 4206
246 20250227 150100 123793650350 35400 35450 35600 35300 6703
247 20250227 150000 123556032700 35450 35450 35500 35400 11739
248 20250227 145900 123140120650 35500 35350 35500 35300 5838
249 20250227 145800 122933582950 35350 35400 35450 35300 8858
250 20250227 145700 122620330250 35450 35500 35500 35400 8314
251 20250227 145600 122325726400 35500 35500 35550 35450 9650
252 20250227 145500 121983423900 35550 35550 35550 35500 4617
253 20250227 145400 121819412050 35500 35550 35650 35500 2803
254 20250227 145300 121719737350 35550 35550 35600 35450 5216
255 20250227 145200 121534373750 35550 35550 35600 35450 2896
256 20250227 145100 121431532500 35550 35550 35650 35500 3630
257 20250227 145000 121302498600 35550 35450 35600 35400 4338
258 20250227 144900 121148428250 35450 35600 35650 35450 7325
259 20250227 144800 120888188400 35650 35650 35700 35550 7713
260 20250227 144700 120613190250 35650 35500 35650 35500 11709
261 20250227 144600 120196747800 35500 35400 35550 35350 4981
262 20250227 144500 120020081300 35450 35400 35450 35350 6425
263 20250227 144400 119792729100 35350 35400 35500 35350 5561
264 20250227 144300 119595746500 35450 35500 35500 35400 4864
265 20250227 144200 119423252350 35500 35500 35500 35400 4080
266 20250227 144100 119278607050 35500 35600 35600 35500 6019
267 20250227 144000 119064726500 35600 35600 35700 35500 6899
268 20250227 143900 118819035150 35600 35250 35650 35250 13381
269 20250227 143800 118344485700 35250 35250 35350 35150 15081
270 20250227 143700 117812903150 35250 35400 35450 35200 13624
271 20250227 143600 117331694350 35450 35400 35500 35300 6941
272 20250227 143500 117086156550 35400 35550 35600 35300 19925
273 20250227 143400 116380325350 35600 35600 35650 35500 6783
274 20250227 143300 116139086250 35600 35600 35600 35500 6370
275 20250227 143200 115912791650 35600 35600 35650 35500 6825
276 20250227 143100 115670045250 35600 35650 35700 35550 4452
277 20250227 143000 115511417950 35600 35650 35700 35500 25143
278 20250227 142900 114615865550 35650 35800 35800 35650 17262
279 20250227 142800 113999331450 35800 35800 35850 35750 5579
280 20250227 142700 113799766200 35850 35850 35900 35800 1508
281 20250227 142600 113745726050 35850 35750 35900 35750 6804
282 20250227 142500 113501936000 35800 35850 35850 35750 5370
283 20250227 142400 113309756900 35850 35850 35950 35800 6471
284 20250227 142300 113077952150 35850 35850 35850 35800 2849
285 20250227 142200 112975841650 35850 35850 35950 35800 3860
286 20250227 142100 112837460550 35850 35850 35900 35800 6480
287 20250227 142000 112605183600 35850 35950 35950 35800 10036
288 20250227 141900 112245222100 35950 36000 36000 35850 9905
289 20250227 141800 111889543200 35950 36000 36000 35950 2832
290 20250227 141700 111787697850 36000 36000 36150 35950 4396
291 20250227 141600 111629229250 36000 36050 36050 35950 13535
292 20250227 141500 111142081350 36000 36100 36150 36000 2660
293 20250227 141400 111046263100 36050 36000 36150 36000 3697
294 20250227 141300 110913020550 36000 36050 36100 36000 3048
295 20250227 141200 110803193050 36050 36100 36150 36050 3300
296 20250227 141100 110684170550 36050 36100 36150 36000 3632
297 20250227 141000 110553205150 36100 36150 36150 36050 3913
298 20250227 140900 110412020950 36150 36050 36150 36050 2509
299 20250227 140800 110321395500 36050 36000 36100 36000 4142
300 20250227 140700 110172082100 36050 36000 36050 36000 4108
301 20250227 140600 110024148350 36000 36100 36100 36000 3076
302 20250227 140500 109913301600 36050 36050 36100 36000 3838
303 20250227 140400 109775014750 36000 36050 36100 36000 3692
304 20250227 140300 109641977750 36050 36100 36100 36000 7230
305 20250227 140200 109381453200 36100 36100 36150 36050 3359
306 20250227 140100 109260275400 36100 36100 36150 36050 4867
307 20250227 140000 109084653350 36100 36100 36100 36050 2578
308 20250227 135900 108991642500 36100 36050 36100 36000 2449
309 20250227 135800 108903359500 36000 36050 36150 36000 5182
310 20250227 135700 108716594600 36100 36100 36100 36000 4914
311 20250227 135600 108539363350 36050 36100 36100 36000 5033
312 20250227 135500 108357964850 36050 36100 36100 36050 5213
313 20250227 135400 108170010250 36100 36100 36150 36050 3798
314 20250227 135300 108032900000 36100 36150 36200 36100 2767
315 20250227 135200 107932928100 36100 36150 36200 36100 4831
316 20250227 135100 107758436100 36150 36100 36200 36100 3135
317 20250227 135000 107645186300 36100 36150 36200 36100 4746
318 20250227 134900 107473706600 36150 36100 36150 36050 4340
319 20250227 134800 107317011600 36050 36050 36150 36050 4787
320 20250227 134700 107144298950 36100 36100 36100 36000 5204
321 20250227 134600 106956682450 36050 36050 36100 36000 19199
322 20250227 134500 106264852450 36100 36200 36200 36050 11291
323 20250227 134400 105857245400 36150 36150 36200 36100 5431
324 20250227 134300 105661033900 36150 36250 36500 36100 25896
325 20250227 134200 104724186700 36200 36350 36400 36150 19403
326 20250227 134100 104020942200 36350 36400 36400 36350 5284
327 20250227 134000 103828833000 36400 36450 36450 36350 2860
328 20250227 133900 103724739400 36450 36500 36500 36400 7093
329 20250227 133800 103466243450 36500 36550 36550 36450 2141
330 20250227 133700 103388111600 36500 36450 36600 36400 9762
331 20250227 133600 103031905400 36350 36500 36550 36250 16143
332 20250227 133500 102444966500 36550 36450 36550 36350 4750
333 20250227 133400 102271805400 36400 36450 36550 36350 8611
334 20250227 133300 101958192350 36500 36600 36700 36450 17572
335 20250227 133200 101315894750 36600 36600 36650 36600 2096
336 20250227 133100 101239133100 36650 36600 36650 36600 1877
337 20250227 133000 101170368200 36650 36650 36700 36600 3881
338 20250227 132900 101028112250 36650 36750 36750 36600 5599
339 20250227 132800 100822797350 36750 36750 36750 36700 2002
340 20250227 132700 100749285950 36700 36700 36750 36650 1792
341 20250227 132600 100683500000 36700 36850 36900 36650 8719
342 20250227 132500 100362714300 36850 36950 37000 36850 6344
343 20250227 132400 100128477600 37000 37000 37000 36950 2436
344 20250227 132300 100038379250 36950 37000 37000 36950 1782
345 20250227 132200 99972496750 37000 37050 37100 36950 3083
346 20250227 132100 99858478450 37100 37000 37100 36950 2639
347 20250227 132000 99760824750 36950 37100 37100 36950 4846
348 20250227 131900 99581477350 37100 37050 37150 37050 3636
349 20250227 131800 99446624300 37050 37100 37150 37050 4028
350 20250227 131700 99297255650 37100 37050 37150 37050 2176
351 20250227 131600 99216503050 37100 37100 37150 37000 5787
352 20250227 131500 99002067900 37050 37150 37200 37050 5518
353 20250227 131400 98797194600 37100 37100 37150 37100 3427
354 20250227 131300 98669989500 37100 37200 37250 37100 9921
355 20250227 131200 98301136250 37200 36950 37250 36900 20259
356 20250227 131100 97549800050 36900 36900 36950 36900 3204
357 20250227 131000 97431456850 36900 36900 36950 36850 2587
358 20250227 130900 97335969950 36950 36850 36950 36850 4260
359 20250227 130800 97178730350 36850 36800 36850 36750 3323
360 20250227 130700 97056418400 36800 36800 36850 36750 1488
361 20250227 130600 97001696250 36800 36650 36800 36650 2514
362 20250227 130500 96909330400 36600 36650 36650 36600 903
363 20250227 130400 96876259250 36650 36600 36650 36500 1203
364 20250227 130300 96832302150 36600 36650 36700 36550 6274
365 20250227 130200 96602732350 36650 36550 36700 36550 3889
366 20250227 130100 96460321750 36600 36550 36600 36500 8588
367 20250227 130000 96146649150 36550 36700 36700 36550 2831
368 20250227 125900 96042987450 36650 36750 36800 36600 8841
369 20250227 125800 95718787250 36750 36850 36850 36750 2519
370 20250227 125700 95626122150 36850 36900 36900 36750 1645
371 20250227 125600 95565520700 36900 36950 36950 36900 2090
372 20250227 125500 95488362050 36950 36900 36950 36850 2649
373 20250227 125400 95390560450 36900 36800 37000 36800 16238
374 20250227 125300 94790849000 36800 36900 36900 36800 2928
375 20250227 125200 94683024450 36900 36850 36900 36800 7917
376 20250227 125100 94391490500 36850 36900 36900 36700 4334
377 20250227 125000 94232034500 36900 37000 37000 36700 16985
378 20250227 124900 93606047900 37000 37000 37000 36900 5416
379 20250227 124800 93405889100 36950 36900 37000 36800 9766
380 20250227 124700 93045437950 36850 37050 37100 36850 12129
381 20250227 124600 92596669550 37050 36950 37100 36900 11827
382 20250227 124500 92158718850 36950 36950 37000 36800 11507
383 20250227 124400 91733990400 36900 36650 36950 36600 21408
384 20250227 124300 90944724650 36650 36700 36750 36650 4813
385 20250227 124200 90768089150 36700 36650 36750 36650 3741
386 20250227 124100 90630807700 36650 36600 36650 36550 825
387 20250227 124000 90600587750 36600 36650 36700 36550 2285
388 20250227 123900 90516931300 36600 36650 36650 36600 1394
389 20250227 123800 90465896300 36650 36600 36650 36550 671
390 20250227 123700 90441317550 36600 36650 36650 36550 1413
391 20250227 123600 90389575500 36600 36600 36650 36600 1124
392 20250227 123500 90348404300 36600 36650 36650 36550 865
393 20250227 123400 90316745150 36650 36700 36700 36550 3578
394 20250227 123300 90185713450 36700 36650 36700 36600 2180
395 20250227 123200 90105798250 36600 36650 36650 36550 651
396 20250227 123100 90081973150 36550 36550 36650 36550 1212
397 20250227 123000 90037629550 36600 36650 36650 36550 1480
398 20250227 122900 89983455350 36600 36550 36600 36550 3429
399 20250227 122800 89857969900 36550 36550 36600 36550 1522
400 20250227 122700 89802337450 36550 36550 36600 36550 541
401 20250227 122600 89782553550 36600 36550 36600 36500 1090
402 20250227 122500 89742714850 36550 36550 36550 36500 1043
403 20250227 122400 89704624000 36550 36500 36550 36500 634
404 20250227 122300 89681470950 36550 36550 36550 36500 324
405 20250227 122200 89669631000 36550 36600 36600 36500 3008
406 20250227 122100 89559795750 36550 36550 36600 36500 2312
407 20250227 122000 89475295550 36600 36600 36600 36550 1176
408 20250227 121900 89432298350 36600 36500 36600 36500 609
409 20250227 121800 89410016900 36500 36550 36550 36500 2188
410 20250227 121700 89330061950 36550 36500 36600 36500 1411
411 20250227 121600 89278488250 36550 36550 36550 36450 2822
412 20250227 121500 89175385800 36550 36550 36550 36450 495
413 20250227 121400 89157311700 36500 36500 36500 36450 1333
414 20250227 121300 89108670300 36450 36450 36500 36450 347
415 20250227 121200 89096011150 36500 36500 36550 36450 1869
416 20250227 121100 89027801500 36450 36450 36500 36450 819
417 20250227 121000 88997939050 36450 36500 36550 36450 3099
418 20250227 120900 88884882750 36500 36500 36500 36450 1438
419 20250227 120800 88832429650 36450 36500 36500 36450 771
420 20250227 120700 88804314100 36500 36450 36500 36450 1380
421 20250227 120600 88753985600 36450 36400 36450 36400 1733
422 20250227 120500 88690835250 36400 36350 36450 36300 1358
423 20250227 120400 88641400500 36300 36350 36350 36250 2364
424 20250227 120300 88555522650 36300 36250 36400 36250 3231
425 20250227 120200 88438255800 36300 36250 36300 36200 3198
426 20250227 120100 88322358500 36250 36300 36350 36250 1310
427 20250227 120000 88274838200 36300 36350 36350 36300 2006
428 20250227 115900 88201979700 36350 36400 36400 36350 520
429 20250227 115800 88183063750 36450 36400 36450 36300 3458
430 20250227 115700 88057226600 36400 36450 36450 36400 449
431 20250227 115600 88040872600 36450 36450 36450 36400 830
432 20250227 115500 88010624800 36500 36400 36500 36350 849
433 20250227 115400 87979699400 36400 36400 36400 36350 999
434 20250227 115300 87943344250 36400 36400 36500 36350 3649
435 20250227 115200 87810414250 36400 36400 36450 36350 1791
436 20250227 115100 87745209850 36350 36350 36400 36300 1297
437 20250227 115000 87698013700 36350 36300 36400 36150 22927
438 20250227 114900 86867584800 36400 36300 36400 36300 3102
439 20250227 114800 86754825000 36300 36300 36350 36250 3713
440 20250227 114700 86620129550 36300 36250 36300 36250 732
441 20250227 114600 86593570950 36250 36300 36300 36250 804
442 20250227 114500 86564408200 36250 36300 36350 36250 3548
443 20250227 114400 86435703000 36350 36250 36350 36200 3524
444 20250227 114300 86307901550 36250 36250 36300 36250 6724
445 20250227 114200 86064144050 36250 36350 36400 36250 11256
446 20250227 114100 85655557550 36350 36450 36500 36350 4624
447 20250227 114000 85487143650 36500 36500 36500 36450 410
448 20250227 113900 85472184450 36450 36450 36500 36450 2625
449 20250227 113800 85376395300 36500 36500 36500 36450 987
450 20250227 113700 85340399000 36500 36400 36500 36400 897
451 20250227 113600 85307702250 36450 36400 36500 36400 1610
452 20250227 113500 85249027600 36450 36450 36450 36400 2142
453 20250227 113400 85170984100 36450 36500 36500 36450 935
454 20250227 113300 85136888900 36450 36500 36500 36450 711
455 20250227 113200 85110952050 36500 36500 36500 36450 1298
456 20250227 113100 85063582500 36500 36550 36600 36500 2481
457 20250227 113000 84972958450 36550 36550 36650 36550 677
458 20250227 112900 84948200050 36550 36550 36600 36550 807
459 20250227 112800 84918684050 36550 36600 36650 36550 1360
460 20250227 112700 84868931800 36600 36700 36700 36600 3548
461 20250227 112600 84738893600 36700 36750 36800 36650 3570
462 20250227 112500 84607794300 36700 36700 36750 36700 451
463 20250227 112400 84591228250 36750 36750 36750 36650 2577
464 20250227 112300 84496650550 36750 36750 36750 36650 2800
465 20250227 112200 84393889750 36750 36550 36750 36550 1560
466 20250227 112100 84336668550 36550 36600 36650 36550 1235
467 20250227 112000 84291491750 36650 36650 36650 36600 1542
468 20250227 111900 84235025900 36650 36650 36700 36600 1381
469 20250227 111800 84184367100 36650 36500 36700 36500 3671
470 20250227 111700 84050181600 36500 36700 36750 36500 7806
471 20250227 111600 83764274450 36750 36650 36750 36650 2433
472 20250227 111500 83675015450 36650 36550 36700 36550 3638
473 20250227 111400 83541744000 36550 36500 36550 36500 1633
474 20250227 111300 83482083550 36500 36550 36550 36450 1628
475 20250227 111200 83422638650 36550 36600 36600 36550 2220
476 20250227 111100 83341467400 36600 36450 36600 36450 4493
477 20250227 111000 83177306100 36450 36500 36550 36450 1961
478 20250227 110900 83105780050 36500 36350 36500 36350 2881
479 20250227 110800 83000816450 36350 36300 36400 36300 2902
480 20250227 110700 82895359700 36300 36300 36350 36250 2844
481 20250227 110600 82792170950 36300 36250 36350 36250 2780
482 20250227 110500 82691292900 36250 36250 36300 36200 4335
483 20250227 110400 82534105600 36250 36500 36500 36250 22823
484 20250227 110300 81704515250 36500 36650 36650 36500 4801
485 20250227 110200 81529012950 36700 36700 36700 36550 2278
486 20250227 110100 81445601050 36600 36750 36750 36600 1797
487 20250227 110000 81379689200 36750 36600 36750 36550 1995
488 20250227 105900 81306540750 36600 36500 36600 36500 1670
489 20250227 105800 81245485450 36550 36500 36550 36500 2630
490 20250227 105700 81149442300 36500 36550 36600 36500 5622
491 20250227 105600 80943996350 36600 36650 36700 36550 4706
492 20250227 105500 80771698450 36650 36750 36750 36650 2305
493 20250227 105400 80687055700 36700 36800 36850 36700 3245
494 20250227 105300 80567804100 36800 36700 36800 36650 4554
495 20250227 105200 80400391100 36700 36700 36750 36650 3964
496 20250227 105100 80254889100 36700 36700 36750 36650 3573
497 20250227 105000 80123794200 36700 36600 36700 36600 1667
498 20250227 104900 80062692300 36650 36650 36650 36600 4205
499 20250227 104800 79908734500 36600 36550 36650 36500 2612
500 20250227 104700 79813179500 36500 36550 36650 36500 3920
501 20250227 104600 79669850850 36550 36650 36650 36500 6253
502 20250227 104500 79441043950 36650 36550 36650 36500 2924
503 20250227 104400 79334046700 36550 36450 36600 36450 2468
504 20250227 104300 79243924000 36500 36450 36500 36400 8295
505 20250227 104200 78941556200 36450 36550 36600 36450 12405
506 20250227 104100 78488604250 36550 36800 36800 36550 10447
507 20250227 104000 78105665850 36750 36700 36800 36700 2162
508 20250227 103900 78026249050 36700 36800 36800 36650 10643
509 20250227 103800 77635421100 36750 36700 36850 36700 8437
510 20250227 103700 77324975800 36700 37150 37150 36600 50621
511 20250227 103600 75461923350 37150 37100 37200 37050 14089
512 20250227 103500 74938835900 37050 37050 37100 37000 3524
513 20250227 103400 74808279400 37050 37050 37100 36950 7572
514 20250227 103300 74528113250 37100 37050 37100 37000 18141
515 20250227 103200 73856521600 37050 37250 37300 37050 14625
516 20250227 103100 73313144800 37300 37150 37300 37150 14578
517 20250227 103000 72771143900 37200 37400 37450 37150 20297
518 20250227 102900 72014386300 37400 37500 37650 37400 12219
519 20250227 102800 71555774000 37500 37400 37500 37350 13970
520 20250227 102700 71032786100 37350 37650 37750 37350 22680
521 20250227 102600 70181017900 37650 37650 37900 37650 24742
522 20250227 102500 69246811650 37700 37900 37900 37650 29582
523 20250227 102400 68129442950 37900 37700 37950 37650 60155
524 20250227 102300 65853598200 37700 37550 37800 37500 43283
525 20250227 102200 64221441200 37550 37500 37550 37400 19987
526 20250227 102100 63472519700 37550 37400 37600 37400 34216
527 20250227 102000 62189662050 37450 37200 37450 37150 28209
528 20250227 101900 61136459000 37200 37250 37300 37050 21269
529 20250227 101800 60345692000 37200 37200 37300 37100 30027
530 20250227 101700 59229501900 37200 37150 37300 37150 21050
531 20250227 101600 58445715500 37150 37050 37350 37050 61133
532 20250227 101500 56171607900 37050 37000 37100 36900 14947
533 20250227 101400 55618313950 37000 36950 37000 36900 4639
534 20250227 101300 55446835300 36950 36800 37050 36800 17557
535 20250227 101200 54798314250 36800 36700 36800 36650 6915
536 20250227 101100 54544209100 36650 36700 36700 36650 1471
537 20250227 101000 54490255650 36650 36600 36700 36550 1945
538 20250227 100900 54418999650 36600 36550 36750 36550 8512
539 20250227 100800 54107210100 36550 36550 36600 36500 5272
540 20250227 100700 53914472650 36550 36650 36750 36500 9856
541 20250227 100600 53553609100 36650 36700 36750 36600 5871
542 20250227 100500 53338495700 36650 36650 36750 36650 4141
543 20250227 100400 53186546450 36700 36800 36800 36650 6043
544 20250227 100300 52964571250 36800 36800 36850 36750 7915
545 20250227 100200 52673464700 36750 36950 37000 36750 13407
546 20250227 100100 52179501200 36950 37000 37100 36850 44158
547 20250227 100000 50545204500 36950 36700 37000 36650 49873
548 20250227 095900 48707198400 36650 36500 36750 36450 32318
549 20250227 095800 47522450100 36500 36400 36550 36350 12626
550 20250227 095700 47061998300 36350 36400 36400 36350 1591
551 20250227 095600 47004119200 36300 36400 36400 36300 1554
552 20250227 095500 46947630200 36350 36450 36450 36350 1056
553 20250227 095400 46909211000 36400 36400 36450 36350 4561
554 20250227 095300 46743177450 36450 36500 36500 36400 1149
555 20250227 095200 46701317000 36450 36350 36500 36350 10321
556 20250227 095100 46325383900 36350 36250 36450 36250 6966
557 20250227 095000 46071943050 36250 36300 36300 36150 1103
558 20250227 094900 46032003700 36300 36200 36300 36100 7748
559 20250227 094800 45751515500 36200 36200 36250 36150 4943
560 20250227 094700 45572546250 36200 36250 36300 36150 4335
561 20250227 094600 45415426750 36300 36200 36300 36150 2229
562 20250227 094500 45334638350 36200 36100 36200 36050 5135
563 20250227 094400 45149271650 36050 36100 36150 36050 6328
564 20250227 094300 44920907200 36100 36200 36250 36100 6082
565 20250227 094200 44700933050 36200 36350 36350 36200 5672
566 20250227 094100 44495093100 36350 36350 36400 36300 5422
567 20250227 094000 44298080350 36400 36500 36550 36350 7034
568 20250227 093900 44041544400 36450 36300 36450 36200 12995
569 20250227 093800 43569636150 36350 36400 36450 36350 5182
570 20250227 093700 43381101600 36400 36500 36550 36350 8788
571 20250227 093600 43060856200 36550 36550 36600 36450 6371
572 20250227 093500 42828056700 36550 36550 36600 36450 6526
573 20250227 093400 42589590250 36500 36600 36650 36450 12341
574 20250227 093300 42138417300 36650 36550 36700 36500 25309
575 20250227 093200 41212283650 36550 36500 36600 36450 8788
576 20250227 093100 40891160350 36500 36500 36600 36350 10214
577 20250227 093000 40518200100 36550 36200 36600 36150 23381
578 20250227 092900 39666426700 36250 36150 36350 36150 5523
579 20250227 092800 39466276050 36200 36150 36250 36050 3860
580 20250227 092700 39326706950 36100 36100 36250 36100 3620
581 20250227 092600 39195723000 36100 36050 36200 36000 8204
582 20250227 092500 38899462100 36050 36200 36250 36000 9747
583 20250227 092400 38547896750 36200 36150 36300 36050 8040
584 20250227 092300 38256602250 36150 36000 36150 35950 6422
585 20250227 092200 38025180800 36050 36200 36200 35950 32682
586 20250227 092100 36847812400 36150 36200 36200 36050 10129
587 20250227 092000 36481902100 36150 36400 36450 36150 9130
588 20250227 091900 36150673850 36400 36400 36500 36300 8257
589 20250227 091800 35850129950 36400 36350 36500 36200 9274
590 20250227 091700 35512444550 36350 36350 36450 36050 28767
591 20250227 091600 34470788150 36350 36500 36500 36300 9934
592 20250227 091500 34109474650 36500 36450 36550 36350 7989
593 20250227 091400 33818290400 36450 36350 36550 36250 13314
594 20250227 091300 33333480850 36300 36550 36600 36200 27833
595 20250227 091200 32320696200 36450 36400 36600 36350 24437
596 20250227 091100 31429766400 36400 37050 37150 36400 66104
597 20250227 091000 28994419950 37050 36500 37150 36450 113512
598 20250227 090900 24811478000 36550 36400 36750 36350 60608
599 20250227 090800 22598523050 36400 36300 36450 36150 31035
600 20250227 090700 21471647550 36300 36400 36400 36100 23488
601 20250227 090600 20619794100 36400 36100 36450 36050 57687
602 20250227 090500 18521668650 36150 36000 36150 35850 20912
603 20250227 090400 17769450000 36000 36150 36250 36000 22818
604 20250227 090300 16945540650 36100 36050 36150 35950 21394
605 20250227 090200 16174002000 36050 35800 36100 35750 47127
606 20250227 090100 14481620250 35800 36150 36200 35650 113705
607 20250227 090000 10399575650 36200 36550 36800 36000 285201