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

616
028300/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191400,569611081800,92500,92500,92500,92500,60696
20250227,191300,569611081800,92500,92500,92500,92500,0
20250227,191200,569611081800,92500,92500,92500,92500,0
20250227,191100,569611081800,92500,92500,92500,92500,0
20250227,191000,569611081800,92500,92500,92500,92500,0
20250227,190900,569611081800,92500,92500,92500,92500,0
20250227,190800,569611081800,92500,92500,92500,92500,0
20250227,190700,569611081800,92500,92500,92500,92500,0
20250227,190600,569611081800,92500,92500,92500,92500,0
20250227,190500,569611081800,92500,92500,92500,92500,0
20250227,190400,569611081800,92500,92500,92500,92500,0
20250227,190300,569611081800,92500,92500,92500,92500,0
20250227,190200,569611081800,92500,92500,92500,92500,0
20250227,190100,569611081800,92500,92500,92500,92500,0
20250227,190000,569611081800,92500,92500,92500,92500,0
20250227,185900,569611081800,92500,92500,92500,92500,0
20250227,185800,569611081800,92500,92500,92500,92500,0
20250227,185700,569611081800,92500,92500,92500,92500,0
20250227,185600,569611081800,92500,92500,92500,92500,0
20250227,185500,569611081800,92500,92500,92500,92500,0
20250227,185400,569611081800,92500,92500,92500,92500,0
20250227,185300,569611081800,92500,92500,92500,92500,0
20250227,185200,569611081800,92500,92500,92500,92500,0
20250227,185100,569611081800,92500,92500,92500,92500,0
20250227,185000,569611081800,92500,92500,92500,92500,0
20250227,184900,569611081800,92500,92500,92500,92500,0
20250227,184800,569611081800,92500,92500,92500,92500,0
20250227,184700,569611081800,92500,92500,92500,92500,0
20250227,184600,569611081800,92500,92500,92500,92500,0
20250227,184500,569611081800,92500,92500,92500,92500,0
20250227,184400,569611081800,92500,92500,92500,92500,60696
20250227,184300,569611081800,92500,92500,92500,92500,0
20250227,184200,569611081800,92500,92500,92500,92500,0
20250227,184100,569611081800,92500,92500,92500,92500,0
20250227,184000,569611081800,92500,92500,92500,92500,0
20250227,183900,569611081800,92500,92500,92500,92500,0
20250227,183800,569611081800,92500,92500,92500,92500,0
20250227,183700,569611081800,92500,92500,92500,92500,0
20250227,183600,569611081800,92500,92500,92500,92500,0
20250227,183500,569611081800,92500,92500,92500,92500,0
20250227,183400,569611081800,92500,92500,92500,92500,0
20250227,183300,569611081800,92500,92500,92500,92500,0
20250227,183200,569611081800,92500,92500,92500,92500,0
20250227,183100,569611081800,92500,92500,92500,92500,0
20250227,183000,569611081800,92500,92500,92500,92500,0
20250227,182900,569611081800,92500,92500,92500,92500,0
20250227,182800,569611081800,92500,92500,92500,92500,0
20250227,182700,569611081800,92500,92500,92500,92500,0
20250227,182600,569611081800,92500,92500,92500,92500,0
20250227,182500,569611081800,92500,92500,92500,92500,0
20250227,182400,569611081800,92500,92500,92500,92500,0
20250227,182300,569611081800,92500,92500,92500,92500,0
20250227,182200,569611081800,92500,92500,92500,92500,0
20250227,182100,569611081800,92500,92500,92500,92500,0
20250227,182000,569611081800,92500,92500,92500,92500,0
20250227,181900,569611081800,92500,92500,92500,92500,0
20250227,181800,569611081800,92500,92500,92500,92500,0
20250227,181700,569611081800,92500,92500,92500,92500,0
20250227,181600,569611081800,92500,92500,92500,92500,0
20250227,181500,569611081800,92500,92500,92500,92500,0
20250227,181400,569611081800,92500,92500,92500,92500,60696
20250227,181300,569611081800,92500,92500,92500,92500,0
20250227,181200,569611081800,92500,92500,92500,92500,0
20250227,181100,569611081800,92500,92500,92500,92500,0
20250227,181000,569611081800,92500,92500,92500,92500,0
20250227,180900,569611081800,92500,92500,92500,92500,0
20250227,180800,569611081800,92500,92500,92500,92500,0
20250227,180700,569611081800,92500,92500,92500,92500,0
20250227,180600,569611081800,92500,92500,92500,92500,0
20250227,180500,569611081800,92500,92500,92500,92500,0
20250227,180400,569611081800,92500,92500,92500,92500,0
20250227,180300,569611081800,92500,92500,92500,92500,0
20250227,180200,569611081800,92500,92500,92500,92500,0
20250227,180100,569611081800,92500,92500,92500,92500,0
20250227,180000,569611081800,92500,92500,92500,92500,0
20250227,175900,569611081800,92500,92500,92500,92500,0
20250227,175800,569611081800,92500,92500,92500,92500,0
20250227,175700,569611081800,92500,92500,92500,92500,0
20250227,175600,569611081800,92500,92500,92500,92500,0
20250227,175500,569611081800,92500,92500,92500,92500,0
20250227,175400,569611081800,92500,92500,92500,92500,0
20250227,175300,569611081800,92500,92500,92500,92500,0
20250227,175200,569611081800,92500,92500,92500,92500,0
20250227,175100,569611081800,92500,92500,92500,92500,0
20250227,175000,569611081800,92500,92500,92500,92500,0
20250227,174900,569611081800,92500,92500,92500,92500,0
20250227,174800,569611081800,92500,92500,92500,92500,0
20250227,174700,569611081800,92500,92500,92500,92500,0
20250227,174600,569611081800,92500,92500,92500,92500,0
20250227,174500,569611081800,92500,92500,92500,92500,0
20250227,174400,569611081800,92500,92500,92500,92500,60696
20250227,174300,569611081800,92500,92500,92500,92500,0
20250227,174200,569611081800,92500,92500,92500,92500,0
20250227,174100,569611081800,92500,92500,92500,92500,0
20250227,174000,569611081800,92500,92500,92500,92500,0
20250227,173900,569611081800,92500,92500,92500,92500,0
20250227,173800,569611081800,92500,92500,92500,92500,0
20250227,173700,569611081800,92500,92500,92500,92500,0
20250227,173600,569611081800,92500,92500,92500,92500,0
20250227,173500,569611081800,92500,92500,92500,92500,0
20250227,173400,569611081800,92500,92500,92500,92500,0
20250227,173300,569611081800,92500,92500,92500,92500,0
20250227,173200,569611081800,92500,92500,92500,92500,0
20250227,173100,569611081800,92500,92500,92500,92500,0
20250227,173000,569611081800,92500,92500,92500,92500,0
20250227,172900,569611081800,92500,92500,92500,92500,0
20250227,172800,569611081800,92500,92500,92500,92500,0
20250227,172700,569611081800,92500,92500,92500,92500,0
20250227,172600,569611081800,92500,92500,92500,92500,0
20250227,172500,569611081800,92500,92500,92500,92500,0
20250227,172400,569611081800,92500,92500,92500,92500,0
20250227,172300,569611081800,92500,92500,92500,92500,0
20250227,172200,569611081800,92500,92500,92500,92500,0
20250227,172100,569611081800,92500,92500,92500,92500,0
20250227,172000,569611081800,92500,92500,92500,92500,0
20250227,171900,569611081800,92500,92500,92500,92500,0
20250227,171800,569611081800,92500,92500,92500,92500,0
20250227,171700,569611081800,92500,92500,92500,92500,0
20250227,171600,569611081800,92500,92500,92500,92500,0
20250227,171500,569611081800,92500,92500,92500,92500,0
20250227,171400,569611081800,92500,92500,92500,92500,60696
20250227,171300,569611081800,92500,92500,92500,92500,0
20250227,171200,569611081800,92500,92500,92500,92500,0
20250227,171100,569611081800,92500,92500,92500,92500,0
20250227,171000,569611081800,92500,92500,92500,92500,0
20250227,170900,569611081800,92500,92500,92500,92500,0
20250227,170800,569611081800,92500,92500,92500,92500,0
20250227,170700,569611081800,92500,92500,92500,92500,0
20250227,170600,569611081800,92500,92500,92500,92500,0
20250227,170500,569611081800,92500,92500,92500,92500,0
20250227,170400,569611081800,92500,92500,92500,92500,0
20250227,170300,569611081800,92500,92500,92500,92500,0
20250227,170200,569611081800,92500,92500,92500,92500,0
20250227,170100,569611081800,92500,92500,92500,92500,0
20250227,170000,569611081800,92500,92500,92500,92500,0
20250227,165900,569611081800,92500,92500,92500,92500,0
20250227,165800,569611081800,92500,92500,92500,92500,0
20250227,165700,569611081800,92500,92500,92500,92500,0
20250227,165600,569611081800,92500,92500,92500,92500,0
20250227,165500,569611081800,92500,92500,92500,92500,0
20250227,165400,569611081800,92500,92500,92500,92500,0
20250227,165300,569611081800,92500,92500,92500,92500,0
20250227,165200,569611081800,92500,92500,92500,92500,0
20250227,165100,569611081800,92500,92500,92500,92500,0
20250227,165000,569611081800,92500,92500,92500,92500,0
20250227,164900,569611081800,92500,92500,92500,92500,0
20250227,164800,569611081800,92500,92500,92500,92500,0
20250227,164700,569611081800,92500,92500,92500,92500,0
20250227,164600,569611081800,92500,92500,92500,92500,0
20250227,164500,569611081800,92500,92500,92500,92500,0
20250227,164400,569611081800,92500,92500,92500,92500,60696
20250227,164300,569611081800,92500,92500,92500,92500,0
20250227,164200,569611081800,92500,92500,92500,92500,0
20250227,164100,569611081800,92500,92500,92500,92500,0
20250227,164000,569611081800,92500,92500,92500,92500,0
20250227,163900,569611081800,92500,92500,92500,92500,0
20250227,163800,569611081800,92500,92500,92500,92500,0
20250227,163700,569611081800,92500,92500,92500,92500,0
20250227,163600,569611081800,92500,92500,92500,92500,0
20250227,163500,569611081800,92500,92500,92500,92500,0
20250227,163400,569611081800,92500,92500,92500,92500,0
20250227,163300,569611081800,92500,92500,92500,92500,0
20250227,163200,569611081800,92500,92500,92500,92500,0
20250227,163100,569611081800,92500,92500,92500,92500,0
20250227,163000,569611081800,92500,92500,92500,92500,0
20250227,162900,569611081800,92500,92500,92500,92500,0
20250227,162800,569611081800,92500,92500,92500,92500,0
20250227,162700,569611081800,92500,92500,92500,92500,0
20250227,162600,569611081800,92500,92500,92500,92500,0
20250227,162500,569611081800,92500,92500,92500,92500,0
20250227,162400,569611081800,92500,92500,92500,92500,0
20250227,162300,569611081800,92500,92500,92500,92500,0
20250227,162200,569611081800,92500,92500,92500,92500,0
20250227,162100,569611081800,92500,92500,92500,92500,0
20250227,162000,569611081800,92500,92500,92500,92500,0
20250227,161900,569611081800,92500,92500,92500,92500,0
20250227,161800,569611081800,92500,92500,92500,92500,0
20250227,161700,569611081800,92500,92500,92500,92500,0
20250227,161600,569611081800,92500,92500,92500,92500,0
20250227,161500,569611081800,92500,92500,92500,92500,0
20250227,161400,569611081800,92500,92500,92500,92500,60696
20250227,161300,569611081800,92500,92500,92500,92500,0
20250227,161200,569611081800,92500,92500,92500,92500,0
20250227,161100,569611081800,92500,92500,92500,92500,0
20250227,161000,569611081800,92500,92500,92500,92500,0
20250227,160900,569611081800,92500,92500,92500,92500,0
20250227,160800,569611081800,92500,92500,92500,92500,0
20250227,160700,569611081800,92500,92500,92500,92500,0
20250227,160600,569611081800,92500,92500,92500,92500,0
20250227,160500,569611081800,92500,92500,92500,92500,0
20250227,160400,569611081800,92500,92500,92500,92500,0
20250227,160300,569611081800,92500,92500,92500,92500,0
20250227,160200,569611081800,92500,92500,92500,92500,0
20250227,160100,569611081800,92500,92500,92500,92500,0
20250227,160000,569611081800,92500,92500,92500,92500,0
20250227,155900,569611081800,92500,92500,92500,92500,0
20250227,155800,569611081800,92500,92500,92500,92500,0
20250227,155700,569611081800,92500,92500,92500,92500,0
20250227,155600,569611081800,92500,92500,92500,92500,0
20250227,155500,569611081800,92500,92500,92500,92500,0
20250227,155400,569611081800,92500,92500,92500,92500,0
20250227,155300,569611081800,92500,92500,92500,92500,0
20250227,155200,569611081800,92500,92500,92500,92500,0
20250227,155100,569611081800,92500,92500,92500,92500,0
20250227,155000,569611081800,92500,92500,92500,92500,0
20250227,154900,569611081800,92500,92500,92500,92500,0
20250227,154800,569611081800,92500,92500,92500,92500,0
20250227,154700,569611081800,92500,92500,92500,92500,0
20250227,154600,569611081800,92500,92500,92500,92500,0
20250227,154500,569611081800,92500,92500,92500,92500,0
20250227,154400,569611081800,92500,92500,92500,92500,60696
20250227,154300,569611081800,92500,92500,92500,92500,0
20250227,154200,569611081800,92500,92500,92500,92500,0
20250227,154100,569611081800,92500,92500,92500,92500,0
20250227,154000,569611081800,92500,92500,92500,92500,0
20250227,153900,569611081800,92500,92500,92500,92500,0
20250227,153800,569611081800,92500,92500,92500,92500,0
20250227,153700,569611081800,92500,92500,92500,92500,0
20250227,153600,569611081800,92500,92500,92500,92500,0
20250227,153500,569611081800,92500,92500,92500,92500,0
20250227,153400,569611081800,92500,92500,92500,92500,0
20250227,153300,569611081800,92500,92500,92500,92500,0
20250227,153200,569611081800,92500,92500,92500,92500,0
20250227,153100,569611081800,92500,92500,92500,92500,0
20250227,153000,569611081800,92500,92500,92500,92500,60696
20250227,152900,563996701800,92500,92500,92500,92500,0
20250227,152800,563996701800,92500,92500,92500,92500,0
20250227,152700,563996701800,92500,92500,92500,92500,0
20250227,152600,563996701800,92500,92500,92500,92500,0
20250227,152500,563996701800,92500,92500,92500,92500,0
20250227,152400,563996701800,92500,92500,92500,92500,0
20250227,152300,563996701800,92500,92500,92500,92500,0
20250227,152200,563996701800,92500,92500,92500,92500,0
20250227,152100,563996701800,92500,92500,92500,92500,0
20250227,152000,563996701800,92500,92500,92500,92500,0
20250227,151900,563996701800,92500,92500,92600,92400,15885
20250227,151800,562526969500,92600,92600,92700,92500,9875
20250227,151700,561612343100,92600,92800,92800,92600,4427
20250227,151600,561201946800,92800,92700,92800,92700,4040
20250227,151500,560827358200,92800,92800,92800,92700,4653
20250227,151400,560395782600,92700,92700,92800,92600,2561
20250227,151300,560158371900,92700,92700,92800,92500,12371
20250227,151200,559011774300,92700,92500,92700,92500,6856
20250227,151100,558377243900,92600,92600,92700,92500,10247
20250227,151000,557428526500,92600,92700,92700,92600,3305
20250227,150900,557122359700,92600,92600,92700,92600,3190
20250227,150800,556826873100,92600,92600,92700,92500,6318
20250227,150700,556241778500,92600,92600,92600,92500,1874
20250227,150600,556068350700,92600,92600,92600,92500,2489
20250227,150500,555838023900,92500,92500,92600,92400,5955
20250227,150400,555286894600,92500,92600,92600,92500,3086
20250227,150300,555001324700,92500,92500,92600,92300,9564
20250227,150200,554117187600,92400,92400,92500,92400,2454
20250227,150100,553890393000,92400,92400,92500,92400,1647
20250227,150000,553738097600,92500,92400,92600,92400,1764
20250227,145900,553574960600,92500,92200,92500,92200,3082
20250227,145800,553290311100,92300,92300,92300,92200,3879
20250227,145700,552932384700,92300,92300,92400,92200,3843
20250227,145600,552577762200,92300,92600,92700,92300,7180
20250227,145500,551914068700,92700,92800,92900,92500,9788
20250227,145400,551006433600,92800,92800,92900,92700,3008
20250227,145300,550727252900,92800,92800,92900,92700,4249
20250227,145200,550332984000,92800,93000,93000,92700,10603
20250227,145100,549348269400,93000,92900,93000,92900,2729
20250227,145000,549094490300,93000,93000,93000,92900,5697
20250227,144900,548564795200,92900,92800,93000,92800,3943
20250227,144800,548198340000,92800,92800,92900,92700,12849
20250227,144700,547004896700,92800,92600,92800,92600,7437
20250227,144600,546315234100,92600,92700,92700,92600,2405
20250227,144500,546092466600,92700,92600,92700,92600,3245
20250227,144400,545791869000,92700,92700,92700,92600,3067
20250227,144300,545507798000,92700,92700,92700,92600,2869
20250227,144200,545242086400,92700,92500,92700,92500,9619
20250227,144100,544351020700,92500,92500,92600,92400,4932
20250227,144000,543894961800,92600,92500,92600,92500,6189
20250227,143900,543322427500,92600,92600,92600,92500,1954
20250227,143800,543141627300,92500,92600,92600,92500,3253
20250227,143700,542840610200,92600,92600,92700,92600,1925
20250227,143600,542662321700,92600,92600,92700,92600,2200
20250227,143500,542458517300,92600,92600,92700,92600,974
20250227,143400,542368302400,92600,92700,92700,92500,2155
20250227,143300,542168714200,92700,92600,92700,92600,1318
20250227,143200,542046647400,92700,92600,92700,92600,1663
20250227,143100,541892627200,92600,92700,92700,92600,2170
20250227,143000,541691556200,92700,92500,92700,92400,6114
20250227,142900,541125898100,92400,92500,92600,92400,4815
20250227,142800,540680628900,92600,92600,92700,92500,3204
20250227,142700,540383959900,92600,92700,92800,92600,3836
20250227,142600,540028607400,92700,92700,92800,92700,2343
20250227,142500,539811322100,92700,92800,92800,92700,2069
20250227,142400,539619443900,92800,92800,92900,92700,2321
20250227,142300,539404076300,92800,92800,92900,92800,1063
20250227,142200,539305407600,92800,92900,92900,92800,2223
20250227,142100,539099056100,92800,92900,92900,92800,932
20250227,142000,539012502700,92800,92900,92900,92800,1978
20250227,141900,538828807400,92900,92700,92900,92700,1156
20250227,141800,538721540300,92700,92800,92800,92700,2434
20250227,141700,538495793500,92800,92900,92900,92700,1836
20250227,141600,538325411000,92900,92800,92900,92800,1216
20250227,141500,538212548000,92900,92800,92900,92800,2073
20250227,141400,538020150500,92800,92700,92900,92700,4283
20250227,141300,537622627600,92800,92600,92800,92600,4609
20250227,141200,537195537800,92600,92700,92800,92600,2336
20250227,141100,536979035800,92700,92800,92800,92700,1116
20250227,141000,536875541200,92700,92700,92800,92700,881
20250227,140900,536793820900,92700,92700,92800,92700,1294
20250227,140800,536673850500,92700,92700,92800,92700,1185
20250227,140700,536563935000,92700,92900,92900,92700,1809
20250227,140600,536396038700,92900,92800,92900,92800,2089
20250227,140500,536202106700,92900,92800,92900,92600,6145
20250227,140400,535632311800,92800,92800,92900,92700,5522
20250227,140300,535119844800,92800,92900,93000,92800,3468
20250227,140200,534797630500,92900,93000,93000,92900,1253
20250227,140100,534681166900,93000,93000,93000,92900,1514
20250227,140000,534540454800,93000,93000,93000,92900,2970
20250227,135900,534264318300,92900,92900,93000,92800,4338
20250227,135800,533861290400,92800,92800,92900,92800,808
20250227,135700,533786279800,92800,92800,92900,92700,2293
20250227,135600,533573346500,92700,92900,93000,92700,5505
20250227,135500,533062220400,92900,92900,93000,92900,2158
20250227,135400,532861673000,93000,92700,93000,92700,9118
20250227,135300,532014809000,92700,92600,92800,92600,4816
20250227,135200,531568403300,92600,92600,92700,92500,2296
20250227,135100,531355791400,92700,92500,92700,92500,2220
20250227,135000,531150276400,92600,92500,92600,92400,3821
20250227,134900,530796727400,92500,92200,92500,92200,6745
20250227,134800,530173582800,92200,92200,92300,92200,973
20250227,134700,530083824500,92200,92300,92300,92200,1609
20250227,134600,529935401800,92300,92200,92300,92200,805
20250227,134500,529861147300,92200,92200,92300,92200,574
20250227,134400,529808192900,92300,92200,92300,92200,1235
20250227,134300,529694254000,92200,92200,92300,92200,2777
20250227,134200,529438126500,92300,92200,92300,92200,1310
20250227,134100,529317280200,92300,92200,92300,92200,1702
20250227,134000,529160263700,92300,92300,92300,92200,670
20250227,133900,529098458700,92300,92200,92300,92200,1052
20250227,133800,529001424900,92300,92300,92300,92200,943
20250227,133700,528914445300,92300,92200,92300,92200,592
20250227,133600,528859815100,92200,92200,92300,92100,1638
20250227,133500,528708774100,92200,92300,92300,92200,1573
20250227,133400,528563708600,92300,92200,92300,92200,1459
20250227,133300,528429100500,92200,92000,92300,92000,4873
20250227,133200,527979745800,92000,92100,92200,92000,1228
20250227,133100,527866711600,92100,92000,92300,91900,2484
20250227,133000,527637814900,92100,92100,92200,91900,2862
20250227,132900,527374378600,92100,92200,92200,92100,864
20250227,132800,527294771000,92200,92100,92200,92000,901
20250227,132700,527211729200,92100,92200,92400,91900,4827
20250227,132600,526767349600,92400,92100,92400,92000,10954
20250227,132500,525757729100,92100,91900,92100,91900,3241
20250227,132400,525459582200,91900,91900,92000,91800,1667
20250227,132300,525306393600,91900,91700,92000,91700,4032
20250227,132200,524936017000,91700,91700,91700,91600,3710
20250227,132100,524595983700,91600,91700,91700,91500,3451
20250227,132000,524279772600,91600,91500,91700,91400,11681
20250227,131900,523210530700,91500,91600,91700,91500,7202
20250227,131800,522551134400,91600,91700,91800,91500,8967
20250227,131700,521729793700,91800,91900,92000,91600,5085
20250227,131600,521263233900,91800,92000,92100,91800,2712
20250227,131500,521013843000,92100,92000,92100,92000,2036
20250227,131400,520826435100,92100,91800,92100,91800,5044
20250227,131300,520362675100,91900,91700,91900,91600,9970
20250227,131200,519448085100,91800,92000,92100,91700,21666
20250227,131100,517457623000,92000,92300,92400,92000,12026
20250227,131000,516349589800,92300,92400,92400,92300,956
20250227,130900,516261304000,92300,92400,92400,92200,3642
20250227,130800,515925157800,92400,92300,92400,92300,2431
20250227,130700,515700750600,92300,92500,92500,92300,1347
20250227,130600,515576297400,92400,92400,92500,92300,2011
20250227,130500,515390414100,92400,92400,92500,92300,4607
20250227,130400,514964813500,92400,92600,92600,92400,4189
20250227,130300,514577572400,92500,92400,92600,92400,497
20250227,130200,514531581400,92500,92500,92600,92400,3931
20250227,130100,514167851300,92400,92500,92600,92400,2225
20250227,130000,513962113400,92500,92600,92600,92400,4307
20250227,125900,513563631200,92600,92500,92700,92500,1647
20250227,125800,513411156700,92600,92600,92700,92500,2225
20250227,125700,513205086200,92600,92500,92700,92500,1229
20250227,125600,513091286400,92600,92800,92800,92500,1613
20250227,125500,512941868100,92800,92500,92800,92500,2127
20250227,125400,512744837600,92500,92700,92800,92400,3387
20250227,125300,512431294500,92700,92500,92700,92400,2960
20250227,125200,512157265900,92400,92400,92600,92300,3617
20250227,125100,511822864300,92400,92500,92600,92400,3083
20250227,125000,511537843600,92500,92500,92600,92400,1508
20250227,124900,511398356400,92500,92500,92600,92400,2365
20250227,124800,511179573500,92500,92500,92600,92500,1735
20250227,124700,511019045200,92600,92400,92600,92300,3119
20250227,124600,510730574300,92400,92600,92600,92300,5807
20250227,124500,510193870300,92600,92700,92800,92500,3873
20250227,124400,509835196200,92700,92800,92900,92700,1314
20250227,124300,509713257700,92800,92900,92900,92800,1803
20250227,124200,509545905800,92900,92800,92900,92800,708
20250227,124100,509480160500,92800,92900,92900,92800,901
20250227,124000,509396492300,92900,92800,92900,92800,786
20250227,123900,509323501800,92900,92800,92900,92800,1021
20250227,123800,509228671700,92900,92700,92900,92700,1719
20250227,123700,509069171900,92700,92500,92800,92500,4436
20250227,123600,508658185000,92500,92500,92600,92500,2197
20250227,123500,508454940000,92500,92500,92700,92500,4189
20250227,123400,508067299800,92500,92500,92600,92400,3952
20250227,123300,507701773100,92600,92600,92700,92500,4194
20250227,123200,507313438900,92600,92900,92900,92400,12507
20250227,123100,506155220200,92800,92900,93000,92800,2226
20250227,123000,505948487500,93000,93000,93100,92900,2496
20250227,122900,505716431100,93000,93000,93100,93000,3866
20250227,122800,505356823600,93100,93100,93100,93000,1845
20250227,122700,505185097800,93100,93100,93100,93000,1205
20250227,122600,505072986300,93100,93000,93200,92900,3308
20250227,122500,504765169600,93000,93000,93000,92900,1099
20250227,122400,504662999700,93000,92800,93000,92800,2907
20250227,122300,504393088500,92800,93100,93100,92800,6832
20250227,122200,503758708900,93000,93400,93400,92900,15853
20250227,122100,502282389700,93400,93400,93400,93300,1224
20250227,122000,502168091700,93400,93400,93600,93300,6141
20250227,121900,501594313500,93400,93700,93700,93400,8152
20250227,121800,500831810800,93700,93500,93700,93500,4826
20250227,121700,500380121200,93600,93400,93600,93400,6776
20250227,121600,499746348600,93400,93500,93500,93400,1472
20250227,121500,499608810500,93500,93500,93500,93400,5591
20250227,121400,499086312900,93500,93400,93500,93400,1345
20250227,121300,498960666400,93500,93500,93500,93400,1021
20250227,121200,498865278900,93400,93300,93500,93300,2929
20250227,121100,498591626500,93400,93600,93600,93400,6221
20250227,121000,498009787800,93600,93700,93700,93400,7601
20250227,120900,497298676900,93700,93500,93700,93500,8980
20250227,120800,496458259000,93500,93400,93600,93300,19135
20250227,120700,494670107600,93300,93100,93400,93000,5638
20250227,120600,494144741800,93000,93000,93100,93000,1172
20250227,120500,494035719500,93000,93000,93100,92900,3479
20250227,120400,493712143200,93100,93000,93100,92800,4197
20250227,120300,493322163200,93000,92900,93100,92800,5998
20250227,120200,492764635500,92900,93200,93200,92900,3802
20250227,120100,492410892200,93100,93200,93300,93000,7170
20250227,120000,491743213600,93200,93400,93400,93200,3318
20250227,115900,491433611500,93300,93300,93400,93200,5233
20250227,115800,490945503500,93300,93300,93400,93300,2904
20250227,115700,490674489000,93300,93300,93400,93300,2598
20250227,115600,490431909900,93400,93300,93400,93200,2745
20250227,115500,490175849400,93300,93300,93400,93200,4364
20250227,115400,489768697900,93300,93200,93300,93200,1583
20250227,115300,489621119500,93200,93300,93400,93200,2368
20250227,115200,489400253700,93300,93400,93500,93200,6161
20250227,115100,488824874600,93400,93300,93500,93300,7988
20250227,115000,488078819500,93300,93000,93400,93000,6810
20250227,114900,487443492500,93000,93200,93200,93000,1376
20250227,114800,487315363400,93200,93200,93300,93200,3648
20250227,114700,486975239000,93200,93300,93400,93200,3296
20250227,114600,486667710500,93400,93200,93400,93100,4393
20250227,114500,486257739200,93000,93400,93400,92900,5672
20250227,114400,485728993500,93300,93400,93500,93200,6992
20250227,114300,485076071300,93400,92800,93400,92800,12634
20250227,114200,483899374400,92800,92900,92900,92800,2736
20250227,114100,483645286100,92900,92700,92900,92700,2397
20250227,114000,483422775800,92700,92500,92700,92500,4070
20250227,113900,483045790000,92500,92600,92800,92500,4065
20250227,113800,482669376100,92600,93000,93100,92500,9168
20250227,113700,481818651000,93000,93100,93200,92900,6079
20250227,113600,481253005900,93100,93200,93200,93100,4470
20250227,113500,480836737000,93200,93000,93300,93000,3611
20250227,113400,480500448300,93100,93400,93500,93000,24072
20250227,113300,478252899000,93400,93100,93400,93000,10052
20250227,113200,477315372000,93100,93100,93100,93000,4954
20250227,113100,476854311900,93100,93200,93200,92900,16928
20250227,113000,475279625900,93200,93000,93300,92900,27031
20250227,112900,472763581500,93000,92900,93000,92800,7519
20250227,112800,472064802000,92900,92800,92900,92800,4980
20250227,112700,471602203600,92800,92600,92900,92600,8010
20250227,112600,470859073400,92700,92700,92800,92600,3550
20250227,112500,470530047300,92600,92700,92700,92500,2436
20250227,112400,470304304300,92700,92400,92700,92400,6531
20250227,112300,469700308700,92400,92500,92500,92400,2846
20250227,112200,469437204000,92500,92600,92600,92400,2253
20250227,112100,469228873200,92600,92700,92800,92500,7713
20250227,112000,468514534700,92700,92400,92800,92400,7033
20250227,111900,467862956400,92500,92500,92500,92400,3565
20250227,111800,467533314400,92400,92400,92500,92400,1785
20250227,111700,467368297200,92500,92600,92600,92400,3800
20250227,111600,467016714800,92600,92400,92600,92300,3820
20250227,111500,466663417800,92500,92400,92500,92300,2148
20250227,111400,466464989900,92300,92400,92500,92300,2765
20250227,111300,466209526000,92500,92600,92700,92400,3016
20250227,111200,465930478200,92600,92600,92700,92500,4455
20250227,111100,465517747800,92700,92300,92800,92300,17476
20250227,111000,463899739500,92300,92300,92400,92100,4926
20250227,110900,463445396900,92300,92200,92300,92200,1401
20250227,110800,463316185600,92300,92300,92400,92200,2612
20250227,110700,463075216000,92200,92300,92400,92200,3945
20250227,110600,462711170100,92400,92300,92400,92200,1971
20250227,110500,462529217700,92300,92400,92500,92200,3155
20250227,110400,462237989500,92400,92300,92500,92300,2839
20250227,110300,461975683000,92300,92500,92500,91900,6167
20250227,110200,461406704400,92500,92400,92500,92400,7290
20250227,110100,460732424100,92500,92000,92500,91900,9159
20250227,110000,459887705900,91900,91900,92000,91800,3996
20250227,105900,459520382000,92000,91900,92000,91800,1610
20250227,105800,459372343600,91900,91800,92000,91800,2188
20250227,105700,459171285300,91800,91700,91900,91600,6202
20250227,105600,458602465500,91700,91700,91900,91600,5709
20250227,105500,458078820500,91700,91900,92000,91700,3813
20250227,105400,457728655700,91900,91800,92000,91700,3951
20250227,105300,457365582700,91800,91900,92000,91700,5555
20250227,105200,456855484900,91900,92300,92400,91800,6636
20250227,105100,456244142600,92400,92500,92500,92300,2424
20250227,105000,456020180800,92500,91800,92500,91700,6171
20250227,104900,455451386400,91800,92200,92300,91800,7129
20250227,104800,454795756300,92100,91900,92200,91800,5831
20250227,104700,454259188300,91900,92000,92100,91800,19622
20250227,104600,452455466800,92000,92500,92500,92000,12185
20250227,104500,451331887500,92400,92400,92600,92400,3458
20250227,104400,451012012800,92500,92700,92900,92400,14915
20250227,104300,449628665200,92600,92400,92700,92300,9659
20250227,104200,448735355200,92400,92300,92500,92200,4711
20250227,104100,448300286900,92500,92300,92500,92200,6781
20250227,104000,447673956100,92400,92700,92800,92300,12244
20250227,103900,446539873400,92600,92700,92900,92600,11928
20250227,103800,445433621300,92700,92400,92900,92300,18262
20250227,103700,443740389000,92400,92100,92600,92000,17187
20250227,103600,442153103600,92100,91600,92200,91600,12388
20250227,103500,441013518200,91700,92000,92000,91600,6254
20250227,103400,440439494600,91900,91800,92100,91700,9361
20250227,103300,439578919000,91700,91900,92000,91700,7610
20250227,103200,438879801600,91900,91800,91900,91700,5436
20250227,103100,438380444100,91800,91600,91800,91500,7809
20250227,103000,437664702300,91600,91400,91700,91400,6971
20250227,102900,437026534500,91400,91200,91500,91000,12912
20250227,102800,435848703600,91200,91500,91600,90900,46606
20250227,102700,431601396900,91500,91800,91800,91400,18580
20250227,102600,429900554200,91700,92200,92400,91700,21146
20250227,102500,427952328200,92200,92600,92900,92200,39928
20250227,102400,424253170600,92700,92400,92700,92200,26183
20250227,102300,421830492600,92300,92300,92700,92200,42950
20250227,102200,417859130000,92200,91800,92300,91700,26796
20250227,102100,415391936300,92000,91500,92000,91200,18354
20250227,102000,413712422300,91500,91100,91500,91100,8399
20250227,101900,412945492700,91200,91300,91300,91000,17448
20250227,101800,411355081800,91200,91900,92000,91200,24385
20250227,101700,409120376100,92000,91600,92100,91400,14023
20250227,101600,407831383400,91600,91400,91700,91100,15556
20250227,101500,406411130500,91400,92100,92100,91000,50214
20250227,101400,401817515700,91900,91800,92200,91700,21553
20250227,101300,399835825600,91800,91900,92200,91600,42838
20250227,101200,395900656300,91900,91400,92100,91300,52968
20250227,101100,391040603200,91400,90800,91400,90700,87616
20250227,101000,383071720400,90800,92100,92300,90600,149265
20250227,100900,369396485500,92200,92700,92900,92100,58693
20250227,100800,363968414500,92600,93300,93300,92500,64376
20250227,100700,357995238300,93200,94000,94000,93000,63020
20250227,100600,352114584800,94000,93600,94100,93500,35481
20250227,100500,348784348400,93600,94000,94100,93600,32968
20250227,100400,345691630400,94000,93800,94400,93500,60741
20250227,100300,339985963500,93800,94500,94500,93800,33032
20250227,100200,336876202200,94500,94700,94800,94400,16969
20250227,100100,335270364400,94700,94400,95000,94300,25813
20250227,100000,332825832700,94400,95000,95000,94000,34261
20250227,095900,329591044700,95000,94700,95500,94500,39984
20250227,095800,325788941800,94800,93900,95400,93900,106114
20250227,095700,315731448300,93900,94600,94600,93700,104594
20250227,095600,305891167300,94500,95100,95100,94300,91268
20250227,095500,297256012200,95000,96200,96200,95000,98207
20250227,095400,287878030300,96100,96800,96800,96100,63756
20250227,095300,281735294300,96700,97100,97400,96600,48841
20250227,095200,277000253000,97200,97300,97500,96700,77464
20250227,095100,269471444100,97300,96800,97300,96200,77011
20250227,095000,262023437000,96800,97200,97600,96300,104056
20250227,094900,251922867400,97300,96900,97400,96200,100619
20250227,094800,242173893300,97000,95300,97100,95200,277428
20250227,094700,215463668500,95300,94800,95400,94800,119525
20250227,094600,204091773400,94800,94400,94900,94300,49946
20250227,094500,199360670100,94400,94900,95000,94200,70924
20250227,094400,192655467400,94900,94800,95100,94500,103479
20250227,094300,182836156500,94900,94600,95000,94500,72449
20250227,094200,175971212000,94600,93500,95300,93400,138630
20250227,094100,162874283500,93500,94800,95300,93200,151853
20250227,094000,148584414500,94800,94600,96200,94000,373798
20250227,093900,112995800000,94600,94200,94600,94000,113370
20250227,093800,102315180100,94000,94000,94000,94000,0
20250227,093700,102315180100,94000,93000,94000,92500,154083
20250227,093600,87937673300,92800,91800,93000,91600,129132
20250227,093500,75996304500,91700,91000,92300,90800,139904
20250227,093400,63185553700,90900,89500,91000,89300,134352
20250227,093300,51081726700,89500,88700,89500,88500,93461
20250227,093200,42764909200,88700,88200,88700,88100,65656
20250227,093100,36956360300,88200,87800,88300,87800,32095
20250227,093000,34131170900,87900,87900,87900,87800,1451
20250227,092900,34003726400,87800,87900,87900,87800,1553
20250227,092800,33867333700,87900,87800,87900,87700,3173
20250227,092700,33588775900,87700,87600,87900,87500,9446
20250227,092600,32759741600,87700,87700,87700,87500,3357
20250227,092500,32465620500,87700,87900,87900,87600,3029
20250227,092400,32199816900,87900,88000,88000,87800,3953
20250227,092300,31852359200,87900,87900,88000,87800,4848
20250227,092200,31426055900,87900,87900,88000,87800,7810
20250227,092100,30739360200,87800,87800,87900,87700,6861
20250227,092000,30136820700,87900,87900,88000,87800,4214
20250227,091900,29766616200,87900,88000,88100,87900,5107
20250227,091800,29317349700,88100,87800,88100,87700,8035
20250227,091700,28610211800,87800,88000,88400,87800,20141
20250227,091600,26834773900,88200,87300,88200,87300,34336
20250227,091500,23817637900,87400,87200,87400,87100,4623
20250227,091400,23414367600,87100,87000,87200,87000,6485
20250227,091300,22849537400,87000,87300,87400,86900,10266
20250227,091200,21954637700,87400,87500,87800,87300,7955
20250227,091100,21258270300,87600,87500,87600,87000,16527
20250227,091000,19816331900,87500,88000,88100,87500,16994
20250227,090900,18324245200,88000,88000,88000,87700,12639
20250227,090800,17213301800,88000,87900,88500,87800,34467
20250227,090700,14173094200,88000,87900,88000,87700,28535
20250227,090600,11665509000,87800,87300,87900,87300,22376
20250227,090500,9702184700,87400,87000,87400,86900,17625
20250227,090400,8166948900,87000,86700,87100,86600,12908
20250227,090300,7044732200,86600,86600,87100,86400,30496
20250227,090200,4398509900,86600,86300,86600,86100,15067
20250227,090100,3096283500,86300,85900,86400,85900,17598
20250227,090000,1581391200,86000,85500,86000,85400,18411
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191400 569611081800 92500 92500 92500 92500 60696
3 20250227 191300 569611081800 92500 92500 92500 92500 0
4 20250227 191200 569611081800 92500 92500 92500 92500 0
5 20250227 191100 569611081800 92500 92500 92500 92500 0
6 20250227 191000 569611081800 92500 92500 92500 92500 0
7 20250227 190900 569611081800 92500 92500 92500 92500 0
8 20250227 190800 569611081800 92500 92500 92500 92500 0
9 20250227 190700 569611081800 92500 92500 92500 92500 0
10 20250227 190600 569611081800 92500 92500 92500 92500 0
11 20250227 190500 569611081800 92500 92500 92500 92500 0
12 20250227 190400 569611081800 92500 92500 92500 92500 0
13 20250227 190300 569611081800 92500 92500 92500 92500 0
14 20250227 190200 569611081800 92500 92500 92500 92500 0
15 20250227 190100 569611081800 92500 92500 92500 92500 0
16 20250227 190000 569611081800 92500 92500 92500 92500 0
17 20250227 185900 569611081800 92500 92500 92500 92500 0
18 20250227 185800 569611081800 92500 92500 92500 92500 0
19 20250227 185700 569611081800 92500 92500 92500 92500 0
20 20250227 185600 569611081800 92500 92500 92500 92500 0
21 20250227 185500 569611081800 92500 92500 92500 92500 0
22 20250227 185400 569611081800 92500 92500 92500 92500 0
23 20250227 185300 569611081800 92500 92500 92500 92500 0
24 20250227 185200 569611081800 92500 92500 92500 92500 0
25 20250227 185100 569611081800 92500 92500 92500 92500 0
26 20250227 185000 569611081800 92500 92500 92500 92500 0
27 20250227 184900 569611081800 92500 92500 92500 92500 0
28 20250227 184800 569611081800 92500 92500 92500 92500 0
29 20250227 184700 569611081800 92500 92500 92500 92500 0
30 20250227 184600 569611081800 92500 92500 92500 92500 0
31 20250227 184500 569611081800 92500 92500 92500 92500 0
32 20250227 184400 569611081800 92500 92500 92500 92500 60696
33 20250227 184300 569611081800 92500 92500 92500 92500 0
34 20250227 184200 569611081800 92500 92500 92500 92500 0
35 20250227 184100 569611081800 92500 92500 92500 92500 0
36 20250227 184000 569611081800 92500 92500 92500 92500 0
37 20250227 183900 569611081800 92500 92500 92500 92500 0
38 20250227 183800 569611081800 92500 92500 92500 92500 0
39 20250227 183700 569611081800 92500 92500 92500 92500 0
40 20250227 183600 569611081800 92500 92500 92500 92500 0
41 20250227 183500 569611081800 92500 92500 92500 92500 0
42 20250227 183400 569611081800 92500 92500 92500 92500 0
43 20250227 183300 569611081800 92500 92500 92500 92500 0
44 20250227 183200 569611081800 92500 92500 92500 92500 0
45 20250227 183100 569611081800 92500 92500 92500 92500 0
46 20250227 183000 569611081800 92500 92500 92500 92500 0
47 20250227 182900 569611081800 92500 92500 92500 92500 0
48 20250227 182800 569611081800 92500 92500 92500 92500 0
49 20250227 182700 569611081800 92500 92500 92500 92500 0
50 20250227 182600 569611081800 92500 92500 92500 92500 0
51 20250227 182500 569611081800 92500 92500 92500 92500 0
52 20250227 182400 569611081800 92500 92500 92500 92500 0
53 20250227 182300 569611081800 92500 92500 92500 92500 0
54 20250227 182200 569611081800 92500 92500 92500 92500 0
55 20250227 182100 569611081800 92500 92500 92500 92500 0
56 20250227 182000 569611081800 92500 92500 92500 92500 0
57 20250227 181900 569611081800 92500 92500 92500 92500 0
58 20250227 181800 569611081800 92500 92500 92500 92500 0
59 20250227 181700 569611081800 92500 92500 92500 92500 0
60 20250227 181600 569611081800 92500 92500 92500 92500 0
61 20250227 181500 569611081800 92500 92500 92500 92500 0
62 20250227 181400 569611081800 92500 92500 92500 92500 60696
63 20250227 181300 569611081800 92500 92500 92500 92500 0
64 20250227 181200 569611081800 92500 92500 92500 92500 0
65 20250227 181100 569611081800 92500 92500 92500 92500 0
66 20250227 181000 569611081800 92500 92500 92500 92500 0
67 20250227 180900 569611081800 92500 92500 92500 92500 0
68 20250227 180800 569611081800 92500 92500 92500 92500 0
69 20250227 180700 569611081800 92500 92500 92500 92500 0
70 20250227 180600 569611081800 92500 92500 92500 92500 0
71 20250227 180500 569611081800 92500 92500 92500 92500 0
72 20250227 180400 569611081800 92500 92500 92500 92500 0
73 20250227 180300 569611081800 92500 92500 92500 92500 0
74 20250227 180200 569611081800 92500 92500 92500 92500 0
75 20250227 180100 569611081800 92500 92500 92500 92500 0
76 20250227 180000 569611081800 92500 92500 92500 92500 0
77 20250227 175900 569611081800 92500 92500 92500 92500 0
78 20250227 175800 569611081800 92500 92500 92500 92500 0
79 20250227 175700 569611081800 92500 92500 92500 92500 0
80 20250227 175600 569611081800 92500 92500 92500 92500 0
81 20250227 175500 569611081800 92500 92500 92500 92500 0
82 20250227 175400 569611081800 92500 92500 92500 92500 0
83 20250227 175300 569611081800 92500 92500 92500 92500 0
84 20250227 175200 569611081800 92500 92500 92500 92500 0
85 20250227 175100 569611081800 92500 92500 92500 92500 0
86 20250227 175000 569611081800 92500 92500 92500 92500 0
87 20250227 174900 569611081800 92500 92500 92500 92500 0
88 20250227 174800 569611081800 92500 92500 92500 92500 0
89 20250227 174700 569611081800 92500 92500 92500 92500 0
90 20250227 174600 569611081800 92500 92500 92500 92500 0
91 20250227 174500 569611081800 92500 92500 92500 92500 0
92 20250227 174400 569611081800 92500 92500 92500 92500 60696
93 20250227 174300 569611081800 92500 92500 92500 92500 0
94 20250227 174200 569611081800 92500 92500 92500 92500 0
95 20250227 174100 569611081800 92500 92500 92500 92500 0
96 20250227 174000 569611081800 92500 92500 92500 92500 0
97 20250227 173900 569611081800 92500 92500 92500 92500 0
98 20250227 173800 569611081800 92500 92500 92500 92500 0
99 20250227 173700 569611081800 92500 92500 92500 92500 0
100 20250227 173600 569611081800 92500 92500 92500 92500 0
101 20250227 173500 569611081800 92500 92500 92500 92500 0
102 20250227 173400 569611081800 92500 92500 92500 92500 0
103 20250227 173300 569611081800 92500 92500 92500 92500 0
104 20250227 173200 569611081800 92500 92500 92500 92500 0
105 20250227 173100 569611081800 92500 92500 92500 92500 0
106 20250227 173000 569611081800 92500 92500 92500 92500 0
107 20250227 172900 569611081800 92500 92500 92500 92500 0
108 20250227 172800 569611081800 92500 92500 92500 92500 0
109 20250227 172700 569611081800 92500 92500 92500 92500 0
110 20250227 172600 569611081800 92500 92500 92500 92500 0
111 20250227 172500 569611081800 92500 92500 92500 92500 0
112 20250227 172400 569611081800 92500 92500 92500 92500 0
113 20250227 172300 569611081800 92500 92500 92500 92500 0
114 20250227 172200 569611081800 92500 92500 92500 92500 0
115 20250227 172100 569611081800 92500 92500 92500 92500 0
116 20250227 172000 569611081800 92500 92500 92500 92500 0
117 20250227 171900 569611081800 92500 92500 92500 92500 0
118 20250227 171800 569611081800 92500 92500 92500 92500 0
119 20250227 171700 569611081800 92500 92500 92500 92500 0
120 20250227 171600 569611081800 92500 92500 92500 92500 0
121 20250227 171500 569611081800 92500 92500 92500 92500 0
122 20250227 171400 569611081800 92500 92500 92500 92500 60696
123 20250227 171300 569611081800 92500 92500 92500 92500 0
124 20250227 171200 569611081800 92500 92500 92500 92500 0
125 20250227 171100 569611081800 92500 92500 92500 92500 0
126 20250227 171000 569611081800 92500 92500 92500 92500 0
127 20250227 170900 569611081800 92500 92500 92500 92500 0
128 20250227 170800 569611081800 92500 92500 92500 92500 0
129 20250227 170700 569611081800 92500 92500 92500 92500 0
130 20250227 170600 569611081800 92500 92500 92500 92500 0
131 20250227 170500 569611081800 92500 92500 92500 92500 0
132 20250227 170400 569611081800 92500 92500 92500 92500 0
133 20250227 170300 569611081800 92500 92500 92500 92500 0
134 20250227 170200 569611081800 92500 92500 92500 92500 0
135 20250227 170100 569611081800 92500 92500 92500 92500 0
136 20250227 170000 569611081800 92500 92500 92500 92500 0
137 20250227 165900 569611081800 92500 92500 92500 92500 0
138 20250227 165800 569611081800 92500 92500 92500 92500 0
139 20250227 165700 569611081800 92500 92500 92500 92500 0
140 20250227 165600 569611081800 92500 92500 92500 92500 0
141 20250227 165500 569611081800 92500 92500 92500 92500 0
142 20250227 165400 569611081800 92500 92500 92500 92500 0
143 20250227 165300 569611081800 92500 92500 92500 92500 0
144 20250227 165200 569611081800 92500 92500 92500 92500 0
145 20250227 165100 569611081800 92500 92500 92500 92500 0
146 20250227 165000 569611081800 92500 92500 92500 92500 0
147 20250227 164900 569611081800 92500 92500 92500 92500 0
148 20250227 164800 569611081800 92500 92500 92500 92500 0
149 20250227 164700 569611081800 92500 92500 92500 92500 0
150 20250227 164600 569611081800 92500 92500 92500 92500 0
151 20250227 164500 569611081800 92500 92500 92500 92500 0
152 20250227 164400 569611081800 92500 92500 92500 92500 60696
153 20250227 164300 569611081800 92500 92500 92500 92500 0
154 20250227 164200 569611081800 92500 92500 92500 92500 0
155 20250227 164100 569611081800 92500 92500 92500 92500 0
156 20250227 164000 569611081800 92500 92500 92500 92500 0
157 20250227 163900 569611081800 92500 92500 92500 92500 0
158 20250227 163800 569611081800 92500 92500 92500 92500 0
159 20250227 163700 569611081800 92500 92500 92500 92500 0
160 20250227 163600 569611081800 92500 92500 92500 92500 0
161 20250227 163500 569611081800 92500 92500 92500 92500 0
162 20250227 163400 569611081800 92500 92500 92500 92500 0
163 20250227 163300 569611081800 92500 92500 92500 92500 0
164 20250227 163200 569611081800 92500 92500 92500 92500 0
165 20250227 163100 569611081800 92500 92500 92500 92500 0
166 20250227 163000 569611081800 92500 92500 92500 92500 0
167 20250227 162900 569611081800 92500 92500 92500 92500 0
168 20250227 162800 569611081800 92500 92500 92500 92500 0
169 20250227 162700 569611081800 92500 92500 92500 92500 0
170 20250227 162600 569611081800 92500 92500 92500 92500 0
171 20250227 162500 569611081800 92500 92500 92500 92500 0
172 20250227 162400 569611081800 92500 92500 92500 92500 0
173 20250227 162300 569611081800 92500 92500 92500 92500 0
174 20250227 162200 569611081800 92500 92500 92500 92500 0
175 20250227 162100 569611081800 92500 92500 92500 92500 0
176 20250227 162000 569611081800 92500 92500 92500 92500 0
177 20250227 161900 569611081800 92500 92500 92500 92500 0
178 20250227 161800 569611081800 92500 92500 92500 92500 0
179 20250227 161700 569611081800 92500 92500 92500 92500 0
180 20250227 161600 569611081800 92500 92500 92500 92500 0
181 20250227 161500 569611081800 92500 92500 92500 92500 0
182 20250227 161400 569611081800 92500 92500 92500 92500 60696
183 20250227 161300 569611081800 92500 92500 92500 92500 0
184 20250227 161200 569611081800 92500 92500 92500 92500 0
185 20250227 161100 569611081800 92500 92500 92500 92500 0
186 20250227 161000 569611081800 92500 92500 92500 92500 0
187 20250227 160900 569611081800 92500 92500 92500 92500 0
188 20250227 160800 569611081800 92500 92500 92500 92500 0
189 20250227 160700 569611081800 92500 92500 92500 92500 0
190 20250227 160600 569611081800 92500 92500 92500 92500 0
191 20250227 160500 569611081800 92500 92500 92500 92500 0
192 20250227 160400 569611081800 92500 92500 92500 92500 0
193 20250227 160300 569611081800 92500 92500 92500 92500 0
194 20250227 160200 569611081800 92500 92500 92500 92500 0
195 20250227 160100 569611081800 92500 92500 92500 92500 0
196 20250227 160000 569611081800 92500 92500 92500 92500 0
197 20250227 155900 569611081800 92500 92500 92500 92500 0
198 20250227 155800 569611081800 92500 92500 92500 92500 0
199 20250227 155700 569611081800 92500 92500 92500 92500 0
200 20250227 155600 569611081800 92500 92500 92500 92500 0
201 20250227 155500 569611081800 92500 92500 92500 92500 0
202 20250227 155400 569611081800 92500 92500 92500 92500 0
203 20250227 155300 569611081800 92500 92500 92500 92500 0
204 20250227 155200 569611081800 92500 92500 92500 92500 0
205 20250227 155100 569611081800 92500 92500 92500 92500 0
206 20250227 155000 569611081800 92500 92500 92500 92500 0
207 20250227 154900 569611081800 92500 92500 92500 92500 0
208 20250227 154800 569611081800 92500 92500 92500 92500 0
209 20250227 154700 569611081800 92500 92500 92500 92500 0
210 20250227 154600 569611081800 92500 92500 92500 92500 0
211 20250227 154500 569611081800 92500 92500 92500 92500 0
212 20250227 154400 569611081800 92500 92500 92500 92500 60696
213 20250227 154300 569611081800 92500 92500 92500 92500 0
214 20250227 154200 569611081800 92500 92500 92500 92500 0
215 20250227 154100 569611081800 92500 92500 92500 92500 0
216 20250227 154000 569611081800 92500 92500 92500 92500 0
217 20250227 153900 569611081800 92500 92500 92500 92500 0
218 20250227 153800 569611081800 92500 92500 92500 92500 0
219 20250227 153700 569611081800 92500 92500 92500 92500 0
220 20250227 153600 569611081800 92500 92500 92500 92500 0
221 20250227 153500 569611081800 92500 92500 92500 92500 0
222 20250227 153400 569611081800 92500 92500 92500 92500 0
223 20250227 153300 569611081800 92500 92500 92500 92500 0
224 20250227 153200 569611081800 92500 92500 92500 92500 0
225 20250227 153100 569611081800 92500 92500 92500 92500 0
226 20250227 153000 569611081800 92500 92500 92500 92500 60696
227 20250227 152900 563996701800 92500 92500 92500 92500 0
228 20250227 152800 563996701800 92500 92500 92500 92500 0
229 20250227 152700 563996701800 92500 92500 92500 92500 0
230 20250227 152600 563996701800 92500 92500 92500 92500 0
231 20250227 152500 563996701800 92500 92500 92500 92500 0
232 20250227 152400 563996701800 92500 92500 92500 92500 0
233 20250227 152300 563996701800 92500 92500 92500 92500 0
234 20250227 152200 563996701800 92500 92500 92500 92500 0
235 20250227 152100 563996701800 92500 92500 92500 92500 0
236 20250227 152000 563996701800 92500 92500 92500 92500 0
237 20250227 151900 563996701800 92500 92500 92600 92400 15885
238 20250227 151800 562526969500 92600 92600 92700 92500 9875
239 20250227 151700 561612343100 92600 92800 92800 92600 4427
240 20250227 151600 561201946800 92800 92700 92800 92700 4040
241 20250227 151500 560827358200 92800 92800 92800 92700 4653
242 20250227 151400 560395782600 92700 92700 92800 92600 2561
243 20250227 151300 560158371900 92700 92700 92800 92500 12371
244 20250227 151200 559011774300 92700 92500 92700 92500 6856
245 20250227 151100 558377243900 92600 92600 92700 92500 10247
246 20250227 151000 557428526500 92600 92700 92700 92600 3305
247 20250227 150900 557122359700 92600 92600 92700 92600 3190
248 20250227 150800 556826873100 92600 92600 92700 92500 6318
249 20250227 150700 556241778500 92600 92600 92600 92500 1874
250 20250227 150600 556068350700 92600 92600 92600 92500 2489
251 20250227 150500 555838023900 92500 92500 92600 92400 5955
252 20250227 150400 555286894600 92500 92600 92600 92500 3086
253 20250227 150300 555001324700 92500 92500 92600 92300 9564
254 20250227 150200 554117187600 92400 92400 92500 92400 2454
255 20250227 150100 553890393000 92400 92400 92500 92400 1647
256 20250227 150000 553738097600 92500 92400 92600 92400 1764
257 20250227 145900 553574960600 92500 92200 92500 92200 3082
258 20250227 145800 553290311100 92300 92300 92300 92200 3879
259 20250227 145700 552932384700 92300 92300 92400 92200 3843
260 20250227 145600 552577762200 92300 92600 92700 92300 7180
261 20250227 145500 551914068700 92700 92800 92900 92500 9788
262 20250227 145400 551006433600 92800 92800 92900 92700 3008
263 20250227 145300 550727252900 92800 92800 92900 92700 4249
264 20250227 145200 550332984000 92800 93000 93000 92700 10603
265 20250227 145100 549348269400 93000 92900 93000 92900 2729
266 20250227 145000 549094490300 93000 93000 93000 92900 5697
267 20250227 144900 548564795200 92900 92800 93000 92800 3943
268 20250227 144800 548198340000 92800 92800 92900 92700 12849
269 20250227 144700 547004896700 92800 92600 92800 92600 7437
270 20250227 144600 546315234100 92600 92700 92700 92600 2405
271 20250227 144500 546092466600 92700 92600 92700 92600 3245
272 20250227 144400 545791869000 92700 92700 92700 92600 3067
273 20250227 144300 545507798000 92700 92700 92700 92600 2869
274 20250227 144200 545242086400 92700 92500 92700 92500 9619
275 20250227 144100 544351020700 92500 92500 92600 92400 4932
276 20250227 144000 543894961800 92600 92500 92600 92500 6189
277 20250227 143900 543322427500 92600 92600 92600 92500 1954
278 20250227 143800 543141627300 92500 92600 92600 92500 3253
279 20250227 143700 542840610200 92600 92600 92700 92600 1925
280 20250227 143600 542662321700 92600 92600 92700 92600 2200
281 20250227 143500 542458517300 92600 92600 92700 92600 974
282 20250227 143400 542368302400 92600 92700 92700 92500 2155
283 20250227 143300 542168714200 92700 92600 92700 92600 1318
284 20250227 143200 542046647400 92700 92600 92700 92600 1663
285 20250227 143100 541892627200 92600 92700 92700 92600 2170
286 20250227 143000 541691556200 92700 92500 92700 92400 6114
287 20250227 142900 541125898100 92400 92500 92600 92400 4815
288 20250227 142800 540680628900 92600 92600 92700 92500 3204
289 20250227 142700 540383959900 92600 92700 92800 92600 3836
290 20250227 142600 540028607400 92700 92700 92800 92700 2343
291 20250227 142500 539811322100 92700 92800 92800 92700 2069
292 20250227 142400 539619443900 92800 92800 92900 92700 2321
293 20250227 142300 539404076300 92800 92800 92900 92800 1063
294 20250227 142200 539305407600 92800 92900 92900 92800 2223
295 20250227 142100 539099056100 92800 92900 92900 92800 932
296 20250227 142000 539012502700 92800 92900 92900 92800 1978
297 20250227 141900 538828807400 92900 92700 92900 92700 1156
298 20250227 141800 538721540300 92700 92800 92800 92700 2434
299 20250227 141700 538495793500 92800 92900 92900 92700 1836
300 20250227 141600 538325411000 92900 92800 92900 92800 1216
301 20250227 141500 538212548000 92900 92800 92900 92800 2073
302 20250227 141400 538020150500 92800 92700 92900 92700 4283
303 20250227 141300 537622627600 92800 92600 92800 92600 4609
304 20250227 141200 537195537800 92600 92700 92800 92600 2336
305 20250227 141100 536979035800 92700 92800 92800 92700 1116
306 20250227 141000 536875541200 92700 92700 92800 92700 881
307 20250227 140900 536793820900 92700 92700 92800 92700 1294
308 20250227 140800 536673850500 92700 92700 92800 92700 1185
309 20250227 140700 536563935000 92700 92900 92900 92700 1809
310 20250227 140600 536396038700 92900 92800 92900 92800 2089
311 20250227 140500 536202106700 92900 92800 92900 92600 6145
312 20250227 140400 535632311800 92800 92800 92900 92700 5522
313 20250227 140300 535119844800 92800 92900 93000 92800 3468
314 20250227 140200 534797630500 92900 93000 93000 92900 1253
315 20250227 140100 534681166900 93000 93000 93000 92900 1514
316 20250227 140000 534540454800 93000 93000 93000 92900 2970
317 20250227 135900 534264318300 92900 92900 93000 92800 4338
318 20250227 135800 533861290400 92800 92800 92900 92800 808
319 20250227 135700 533786279800 92800 92800 92900 92700 2293
320 20250227 135600 533573346500 92700 92900 93000 92700 5505
321 20250227 135500 533062220400 92900 92900 93000 92900 2158
322 20250227 135400 532861673000 93000 92700 93000 92700 9118
323 20250227 135300 532014809000 92700 92600 92800 92600 4816
324 20250227 135200 531568403300 92600 92600 92700 92500 2296
325 20250227 135100 531355791400 92700 92500 92700 92500 2220
326 20250227 135000 531150276400 92600 92500 92600 92400 3821
327 20250227 134900 530796727400 92500 92200 92500 92200 6745
328 20250227 134800 530173582800 92200 92200 92300 92200 973
329 20250227 134700 530083824500 92200 92300 92300 92200 1609
330 20250227 134600 529935401800 92300 92200 92300 92200 805
331 20250227 134500 529861147300 92200 92200 92300 92200 574
332 20250227 134400 529808192900 92300 92200 92300 92200 1235
333 20250227 134300 529694254000 92200 92200 92300 92200 2777
334 20250227 134200 529438126500 92300 92200 92300 92200 1310
335 20250227 134100 529317280200 92300 92200 92300 92200 1702
336 20250227 134000 529160263700 92300 92300 92300 92200 670
337 20250227 133900 529098458700 92300 92200 92300 92200 1052
338 20250227 133800 529001424900 92300 92300 92300 92200 943
339 20250227 133700 528914445300 92300 92200 92300 92200 592
340 20250227 133600 528859815100 92200 92200 92300 92100 1638
341 20250227 133500 528708774100 92200 92300 92300 92200 1573
342 20250227 133400 528563708600 92300 92200 92300 92200 1459
343 20250227 133300 528429100500 92200 92000 92300 92000 4873
344 20250227 133200 527979745800 92000 92100 92200 92000 1228
345 20250227 133100 527866711600 92100 92000 92300 91900 2484
346 20250227 133000 527637814900 92100 92100 92200 91900 2862
347 20250227 132900 527374378600 92100 92200 92200 92100 864
348 20250227 132800 527294771000 92200 92100 92200 92000 901
349 20250227 132700 527211729200 92100 92200 92400 91900 4827
350 20250227 132600 526767349600 92400 92100 92400 92000 10954
351 20250227 132500 525757729100 92100 91900 92100 91900 3241
352 20250227 132400 525459582200 91900 91900 92000 91800 1667
353 20250227 132300 525306393600 91900 91700 92000 91700 4032
354 20250227 132200 524936017000 91700 91700 91700 91600 3710
355 20250227 132100 524595983700 91600 91700 91700 91500 3451
356 20250227 132000 524279772600 91600 91500 91700 91400 11681
357 20250227 131900 523210530700 91500 91600 91700 91500 7202
358 20250227 131800 522551134400 91600 91700 91800 91500 8967
359 20250227 131700 521729793700 91800 91900 92000 91600 5085
360 20250227 131600 521263233900 91800 92000 92100 91800 2712
361 20250227 131500 521013843000 92100 92000 92100 92000 2036
362 20250227 131400 520826435100 92100 91800 92100 91800 5044
363 20250227 131300 520362675100 91900 91700 91900 91600 9970
364 20250227 131200 519448085100 91800 92000 92100 91700 21666
365 20250227 131100 517457623000 92000 92300 92400 92000 12026
366 20250227 131000 516349589800 92300 92400 92400 92300 956
367 20250227 130900 516261304000 92300 92400 92400 92200 3642
368 20250227 130800 515925157800 92400 92300 92400 92300 2431
369 20250227 130700 515700750600 92300 92500 92500 92300 1347
370 20250227 130600 515576297400 92400 92400 92500 92300 2011
371 20250227 130500 515390414100 92400 92400 92500 92300 4607
372 20250227 130400 514964813500 92400 92600 92600 92400 4189
373 20250227 130300 514577572400 92500 92400 92600 92400 497
374 20250227 130200 514531581400 92500 92500 92600 92400 3931
375 20250227 130100 514167851300 92400 92500 92600 92400 2225
376 20250227 130000 513962113400 92500 92600 92600 92400 4307
377 20250227 125900 513563631200 92600 92500 92700 92500 1647
378 20250227 125800 513411156700 92600 92600 92700 92500 2225
379 20250227 125700 513205086200 92600 92500 92700 92500 1229
380 20250227 125600 513091286400 92600 92800 92800 92500 1613
381 20250227 125500 512941868100 92800 92500 92800 92500 2127
382 20250227 125400 512744837600 92500 92700 92800 92400 3387
383 20250227 125300 512431294500 92700 92500 92700 92400 2960
384 20250227 125200 512157265900 92400 92400 92600 92300 3617
385 20250227 125100 511822864300 92400 92500 92600 92400 3083
386 20250227 125000 511537843600 92500 92500 92600 92400 1508
387 20250227 124900 511398356400 92500 92500 92600 92400 2365
388 20250227 124800 511179573500 92500 92500 92600 92500 1735
389 20250227 124700 511019045200 92600 92400 92600 92300 3119
390 20250227 124600 510730574300 92400 92600 92600 92300 5807
391 20250227 124500 510193870300 92600 92700 92800 92500 3873
392 20250227 124400 509835196200 92700 92800 92900 92700 1314
393 20250227 124300 509713257700 92800 92900 92900 92800 1803
394 20250227 124200 509545905800 92900 92800 92900 92800 708
395 20250227 124100 509480160500 92800 92900 92900 92800 901
396 20250227 124000 509396492300 92900 92800 92900 92800 786
397 20250227 123900 509323501800 92900 92800 92900 92800 1021
398 20250227 123800 509228671700 92900 92700 92900 92700 1719
399 20250227 123700 509069171900 92700 92500 92800 92500 4436
400 20250227 123600 508658185000 92500 92500 92600 92500 2197
401 20250227 123500 508454940000 92500 92500 92700 92500 4189
402 20250227 123400 508067299800 92500 92500 92600 92400 3952
403 20250227 123300 507701773100 92600 92600 92700 92500 4194
404 20250227 123200 507313438900 92600 92900 92900 92400 12507
405 20250227 123100 506155220200 92800 92900 93000 92800 2226
406 20250227 123000 505948487500 93000 93000 93100 92900 2496
407 20250227 122900 505716431100 93000 93000 93100 93000 3866
408 20250227 122800 505356823600 93100 93100 93100 93000 1845
409 20250227 122700 505185097800 93100 93100 93100 93000 1205
410 20250227 122600 505072986300 93100 93000 93200 92900 3308
411 20250227 122500 504765169600 93000 93000 93000 92900 1099
412 20250227 122400 504662999700 93000 92800 93000 92800 2907
413 20250227 122300 504393088500 92800 93100 93100 92800 6832
414 20250227 122200 503758708900 93000 93400 93400 92900 15853
415 20250227 122100 502282389700 93400 93400 93400 93300 1224
416 20250227 122000 502168091700 93400 93400 93600 93300 6141
417 20250227 121900 501594313500 93400 93700 93700 93400 8152
418 20250227 121800 500831810800 93700 93500 93700 93500 4826
419 20250227 121700 500380121200 93600 93400 93600 93400 6776
420 20250227 121600 499746348600 93400 93500 93500 93400 1472
421 20250227 121500 499608810500 93500 93500 93500 93400 5591
422 20250227 121400 499086312900 93500 93400 93500 93400 1345
423 20250227 121300 498960666400 93500 93500 93500 93400 1021
424 20250227 121200 498865278900 93400 93300 93500 93300 2929
425 20250227 121100 498591626500 93400 93600 93600 93400 6221
426 20250227 121000 498009787800 93600 93700 93700 93400 7601
427 20250227 120900 497298676900 93700 93500 93700 93500 8980
428 20250227 120800 496458259000 93500 93400 93600 93300 19135
429 20250227 120700 494670107600 93300 93100 93400 93000 5638
430 20250227 120600 494144741800 93000 93000 93100 93000 1172
431 20250227 120500 494035719500 93000 93000 93100 92900 3479
432 20250227 120400 493712143200 93100 93000 93100 92800 4197
433 20250227 120300 493322163200 93000 92900 93100 92800 5998
434 20250227 120200 492764635500 92900 93200 93200 92900 3802
435 20250227 120100 492410892200 93100 93200 93300 93000 7170
436 20250227 120000 491743213600 93200 93400 93400 93200 3318
437 20250227 115900 491433611500 93300 93300 93400 93200 5233
438 20250227 115800 490945503500 93300 93300 93400 93300 2904
439 20250227 115700 490674489000 93300 93300 93400 93300 2598
440 20250227 115600 490431909900 93400 93300 93400 93200 2745
441 20250227 115500 490175849400 93300 93300 93400 93200 4364
442 20250227 115400 489768697900 93300 93200 93300 93200 1583
443 20250227 115300 489621119500 93200 93300 93400 93200 2368
444 20250227 115200 489400253700 93300 93400 93500 93200 6161
445 20250227 115100 488824874600 93400 93300 93500 93300 7988
446 20250227 115000 488078819500 93300 93000 93400 93000 6810
447 20250227 114900 487443492500 93000 93200 93200 93000 1376
448 20250227 114800 487315363400 93200 93200 93300 93200 3648
449 20250227 114700 486975239000 93200 93300 93400 93200 3296
450 20250227 114600 486667710500 93400 93200 93400 93100 4393
451 20250227 114500 486257739200 93000 93400 93400 92900 5672
452 20250227 114400 485728993500 93300 93400 93500 93200 6992
453 20250227 114300 485076071300 93400 92800 93400 92800 12634
454 20250227 114200 483899374400 92800 92900 92900 92800 2736
455 20250227 114100 483645286100 92900 92700 92900 92700 2397
456 20250227 114000 483422775800 92700 92500 92700 92500 4070
457 20250227 113900 483045790000 92500 92600 92800 92500 4065
458 20250227 113800 482669376100 92600 93000 93100 92500 9168
459 20250227 113700 481818651000 93000 93100 93200 92900 6079
460 20250227 113600 481253005900 93100 93200 93200 93100 4470
461 20250227 113500 480836737000 93200 93000 93300 93000 3611
462 20250227 113400 480500448300 93100 93400 93500 93000 24072
463 20250227 113300 478252899000 93400 93100 93400 93000 10052
464 20250227 113200 477315372000 93100 93100 93100 93000 4954
465 20250227 113100 476854311900 93100 93200 93200 92900 16928
466 20250227 113000 475279625900 93200 93000 93300 92900 27031
467 20250227 112900 472763581500 93000 92900 93000 92800 7519
468 20250227 112800 472064802000 92900 92800 92900 92800 4980
469 20250227 112700 471602203600 92800 92600 92900 92600 8010
470 20250227 112600 470859073400 92700 92700 92800 92600 3550
471 20250227 112500 470530047300 92600 92700 92700 92500 2436
472 20250227 112400 470304304300 92700 92400 92700 92400 6531
473 20250227 112300 469700308700 92400 92500 92500 92400 2846
474 20250227 112200 469437204000 92500 92600 92600 92400 2253
475 20250227 112100 469228873200 92600 92700 92800 92500 7713
476 20250227 112000 468514534700 92700 92400 92800 92400 7033
477 20250227 111900 467862956400 92500 92500 92500 92400 3565
478 20250227 111800 467533314400 92400 92400 92500 92400 1785
479 20250227 111700 467368297200 92500 92600 92600 92400 3800
480 20250227 111600 467016714800 92600 92400 92600 92300 3820
481 20250227 111500 466663417800 92500 92400 92500 92300 2148
482 20250227 111400 466464989900 92300 92400 92500 92300 2765
483 20250227 111300 466209526000 92500 92600 92700 92400 3016
484 20250227 111200 465930478200 92600 92600 92700 92500 4455
485 20250227 111100 465517747800 92700 92300 92800 92300 17476
486 20250227 111000 463899739500 92300 92300 92400 92100 4926
487 20250227 110900 463445396900 92300 92200 92300 92200 1401
488 20250227 110800 463316185600 92300 92300 92400 92200 2612
489 20250227 110700 463075216000 92200 92300 92400 92200 3945
490 20250227 110600 462711170100 92400 92300 92400 92200 1971
491 20250227 110500 462529217700 92300 92400 92500 92200 3155
492 20250227 110400 462237989500 92400 92300 92500 92300 2839
493 20250227 110300 461975683000 92300 92500 92500 91900 6167
494 20250227 110200 461406704400 92500 92400 92500 92400 7290
495 20250227 110100 460732424100 92500 92000 92500 91900 9159
496 20250227 110000 459887705900 91900 91900 92000 91800 3996
497 20250227 105900 459520382000 92000 91900 92000 91800 1610
498 20250227 105800 459372343600 91900 91800 92000 91800 2188
499 20250227 105700 459171285300 91800 91700 91900 91600 6202
500 20250227 105600 458602465500 91700 91700 91900 91600 5709
501 20250227 105500 458078820500 91700 91900 92000 91700 3813
502 20250227 105400 457728655700 91900 91800 92000 91700 3951
503 20250227 105300 457365582700 91800 91900 92000 91700 5555
504 20250227 105200 456855484900 91900 92300 92400 91800 6636
505 20250227 105100 456244142600 92400 92500 92500 92300 2424
506 20250227 105000 456020180800 92500 91800 92500 91700 6171
507 20250227 104900 455451386400 91800 92200 92300 91800 7129
508 20250227 104800 454795756300 92100 91900 92200 91800 5831
509 20250227 104700 454259188300 91900 92000 92100 91800 19622
510 20250227 104600 452455466800 92000 92500 92500 92000 12185
511 20250227 104500 451331887500 92400 92400 92600 92400 3458
512 20250227 104400 451012012800 92500 92700 92900 92400 14915
513 20250227 104300 449628665200 92600 92400 92700 92300 9659
514 20250227 104200 448735355200 92400 92300 92500 92200 4711
515 20250227 104100 448300286900 92500 92300 92500 92200 6781
516 20250227 104000 447673956100 92400 92700 92800 92300 12244
517 20250227 103900 446539873400 92600 92700 92900 92600 11928
518 20250227 103800 445433621300 92700 92400 92900 92300 18262
519 20250227 103700 443740389000 92400 92100 92600 92000 17187
520 20250227 103600 442153103600 92100 91600 92200 91600 12388
521 20250227 103500 441013518200 91700 92000 92000 91600 6254
522 20250227 103400 440439494600 91900 91800 92100 91700 9361
523 20250227 103300 439578919000 91700 91900 92000 91700 7610
524 20250227 103200 438879801600 91900 91800 91900 91700 5436
525 20250227 103100 438380444100 91800 91600 91800 91500 7809
526 20250227 103000 437664702300 91600 91400 91700 91400 6971
527 20250227 102900 437026534500 91400 91200 91500 91000 12912
528 20250227 102800 435848703600 91200 91500 91600 90900 46606
529 20250227 102700 431601396900 91500 91800 91800 91400 18580
530 20250227 102600 429900554200 91700 92200 92400 91700 21146
531 20250227 102500 427952328200 92200 92600 92900 92200 39928
532 20250227 102400 424253170600 92700 92400 92700 92200 26183
533 20250227 102300 421830492600 92300 92300 92700 92200 42950
534 20250227 102200 417859130000 92200 91800 92300 91700 26796
535 20250227 102100 415391936300 92000 91500 92000 91200 18354
536 20250227 102000 413712422300 91500 91100 91500 91100 8399
537 20250227 101900 412945492700 91200 91300 91300 91000 17448
538 20250227 101800 411355081800 91200 91900 92000 91200 24385
539 20250227 101700 409120376100 92000 91600 92100 91400 14023
540 20250227 101600 407831383400 91600 91400 91700 91100 15556
541 20250227 101500 406411130500 91400 92100 92100 91000 50214
542 20250227 101400 401817515700 91900 91800 92200 91700 21553
543 20250227 101300 399835825600 91800 91900 92200 91600 42838
544 20250227 101200 395900656300 91900 91400 92100 91300 52968
545 20250227 101100 391040603200 91400 90800 91400 90700 87616
546 20250227 101000 383071720400 90800 92100 92300 90600 149265
547 20250227 100900 369396485500 92200 92700 92900 92100 58693
548 20250227 100800 363968414500 92600 93300 93300 92500 64376
549 20250227 100700 357995238300 93200 94000 94000 93000 63020
550 20250227 100600 352114584800 94000 93600 94100 93500 35481
551 20250227 100500 348784348400 93600 94000 94100 93600 32968
552 20250227 100400 345691630400 94000 93800 94400 93500 60741
553 20250227 100300 339985963500 93800 94500 94500 93800 33032
554 20250227 100200 336876202200 94500 94700 94800 94400 16969
555 20250227 100100 335270364400 94700 94400 95000 94300 25813
556 20250227 100000 332825832700 94400 95000 95000 94000 34261
557 20250227 095900 329591044700 95000 94700 95500 94500 39984
558 20250227 095800 325788941800 94800 93900 95400 93900 106114
559 20250227 095700 315731448300 93900 94600 94600 93700 104594
560 20250227 095600 305891167300 94500 95100 95100 94300 91268
561 20250227 095500 297256012200 95000 96200 96200 95000 98207
562 20250227 095400 287878030300 96100 96800 96800 96100 63756
563 20250227 095300 281735294300 96700 97100 97400 96600 48841
564 20250227 095200 277000253000 97200 97300 97500 96700 77464
565 20250227 095100 269471444100 97300 96800 97300 96200 77011
566 20250227 095000 262023437000 96800 97200 97600 96300 104056
567 20250227 094900 251922867400 97300 96900 97400 96200 100619
568 20250227 094800 242173893300 97000 95300 97100 95200 277428
569 20250227 094700 215463668500 95300 94800 95400 94800 119525
570 20250227 094600 204091773400 94800 94400 94900 94300 49946
571 20250227 094500 199360670100 94400 94900 95000 94200 70924
572 20250227 094400 192655467400 94900 94800 95100 94500 103479
573 20250227 094300 182836156500 94900 94600 95000 94500 72449
574 20250227 094200 175971212000 94600 93500 95300 93400 138630
575 20250227 094100 162874283500 93500 94800 95300 93200 151853
576 20250227 094000 148584414500 94800 94600 96200 94000 373798
577 20250227 093900 112995800000 94600 94200 94600 94000 113370
578 20250227 093800 102315180100 94000 94000 94000 94000 0
579 20250227 093700 102315180100 94000 93000 94000 92500 154083
580 20250227 093600 87937673300 92800 91800 93000 91600 129132
581 20250227 093500 75996304500 91700 91000 92300 90800 139904
582 20250227 093400 63185553700 90900 89500 91000 89300 134352
583 20250227 093300 51081726700 89500 88700 89500 88500 93461
584 20250227 093200 42764909200 88700 88200 88700 88100 65656
585 20250227 093100 36956360300 88200 87800 88300 87800 32095
586 20250227 093000 34131170900 87900 87900 87900 87800 1451
587 20250227 092900 34003726400 87800 87900 87900 87800 1553
588 20250227 092800 33867333700 87900 87800 87900 87700 3173
589 20250227 092700 33588775900 87700 87600 87900 87500 9446
590 20250227 092600 32759741600 87700 87700 87700 87500 3357
591 20250227 092500 32465620500 87700 87900 87900 87600 3029
592 20250227 092400 32199816900 87900 88000 88000 87800 3953
593 20250227 092300 31852359200 87900 87900 88000 87800 4848
594 20250227 092200 31426055900 87900 87900 88000 87800 7810
595 20250227 092100 30739360200 87800 87800 87900 87700 6861
596 20250227 092000 30136820700 87900 87900 88000 87800 4214
597 20250227 091900 29766616200 87900 88000 88100 87900 5107
598 20250227 091800 29317349700 88100 87800 88100 87700 8035
599 20250227 091700 28610211800 87800 88000 88400 87800 20141
600 20250227 091600 26834773900 88200 87300 88200 87300 34336
601 20250227 091500 23817637900 87400 87200 87400 87100 4623
602 20250227 091400 23414367600 87100 87000 87200 87000 6485
603 20250227 091300 22849537400 87000 87300 87400 86900 10266
604 20250227 091200 21954637700 87400 87500 87800 87300 7955
605 20250227 091100 21258270300 87600 87500 87600 87000 16527
606 20250227 091000 19816331900 87500 88000 88100 87500 16994
607 20250227 090900 18324245200 88000 88000 88000 87700 12639
608 20250227 090800 17213301800 88000 87900 88500 87800 34467
609 20250227 090700 14173094200 88000 87900 88000 87700 28535
610 20250227 090600 11665509000 87800 87300 87900 87300 22376
611 20250227 090500 9702184700 87400 87000 87400 86900 17625
612 20250227 090400 8166948900 87000 86700 87100 86600 12908
613 20250227 090300 7044732200 86600 86600 87100 86400 30496
614 20250227 090200 4398509900 86600 86300 86600 86100 15067
615 20250227 090100 3096283500 86300 85900 86400 85900 17598
616 20250227 090000 1581391200 86000 85500 86000 85400 18411