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

621
034730/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191900,10459839600,149500,149500,149500,149500,8757
20250227,191800,10459839600,149500,149500,149500,149500,0
20250227,191700,10459839600,149500,149500,149500,149500,0
20250227,191600,10459839600,149500,149500,149500,149500,0
20250227,191500,10459839600,149500,149500,149500,149500,0
20250227,191400,10459839600,149500,149500,149500,149500,0
20250227,191300,10459839600,149500,149500,149500,149500,0
20250227,191200,10459839600,149500,149500,149500,149500,0
20250227,191100,10459839600,149500,149500,149500,149500,0
20250227,191000,10459839600,149500,149500,149500,149500,0
20250227,190900,10459839600,149500,149500,149500,149500,0
20250227,190800,10459839600,149500,149500,149500,149500,0
20250227,190700,10459839600,149500,149500,149500,149500,0
20250227,190600,10459839600,149500,149500,149500,149500,0
20250227,190500,10459839600,149500,149500,149500,149500,0
20250227,190400,10459839600,149500,149500,149500,149500,0
20250227,190300,10459839600,149500,149500,149500,149500,0
20250227,190200,10459839600,149500,149500,149500,149500,0
20250227,190100,10459839600,149500,149500,149500,149500,0
20250227,190000,10459839600,149500,149500,149500,149500,0
20250227,185900,10459839600,149500,149500,149500,149500,0
20250227,185800,10459839600,149500,149500,149500,149500,0
20250227,185700,10459839600,149500,149500,149500,149500,0
20250227,185600,10459839600,149500,149500,149500,149500,0
20250227,185500,10459839600,149500,149500,149500,149500,0
20250227,185400,10459839600,149500,149500,149500,149500,0
20250227,185300,10459839600,149500,149500,149500,149500,0
20250227,185200,10459839600,149500,149500,149500,149500,0
20250227,185100,10459839600,149500,149500,149500,149500,0
20250227,185000,10459839600,149500,149500,149500,149500,0
20250227,184900,10459839600,149500,149500,149500,149500,8757
20250227,184800,10459839600,149500,149500,149500,149500,0
20250227,184700,10459839600,149500,149500,149500,149500,0
20250227,184600,10459839600,149500,149500,149500,149500,0
20250227,184500,10459839600,149500,149500,149500,149500,0
20250227,184400,10459839600,149500,149500,149500,149500,0
20250227,184300,10459839600,149500,149500,149500,149500,0
20250227,184200,10459839600,149500,149500,149500,149500,0
20250227,184100,10459839600,149500,149500,149500,149500,0
20250227,184000,10459839600,149500,149500,149500,149500,0
20250227,183900,10459839600,149500,149500,149500,149500,0
20250227,183800,10459839600,149500,149500,149500,149500,0
20250227,183700,10459839600,149500,149500,149500,149500,0
20250227,183600,10459839600,149500,149500,149500,149500,0
20250227,183500,10459839600,149500,149500,149500,149500,0
20250227,183400,10459839600,149500,149500,149500,149500,0
20250227,183300,10459839600,149500,149500,149500,149500,0
20250227,183200,10459839600,149500,149500,149500,149500,0
20250227,183100,10459839600,149500,149500,149500,149500,0
20250227,183000,10459839600,149500,149500,149500,149500,0
20250227,182900,10459839600,149500,149500,149500,149500,0
20250227,182800,10459839600,149500,149500,149500,149500,0
20250227,182700,10459839600,149500,149500,149500,149500,0
20250227,182600,10459839600,149500,149500,149500,149500,0
20250227,182500,10459839600,149500,149500,149500,149500,0
20250227,182400,10459839600,149500,149500,149500,149500,0
20250227,182300,10459839600,149500,149500,149500,149500,0
20250227,182200,10459839600,149500,149500,149500,149500,0
20250227,182100,10459839600,149500,149500,149500,149500,0
20250227,182000,10459839600,149500,149500,149500,149500,0
20250227,181900,10459839600,149500,149500,149500,149500,8757
20250227,181800,10459839600,149500,149500,149500,149500,0
20250227,181700,10459839600,149500,149500,149500,149500,0
20250227,181600,10459839600,149500,149500,149500,149500,0
20250227,181500,10459839600,149500,149500,149500,149500,0
20250227,181400,10459839600,149500,149500,149500,149500,0
20250227,181300,10459839600,149500,149500,149500,149500,0
20250227,181200,10459839600,149500,149500,149500,149500,0
20250227,181100,10459839600,149500,149500,149500,149500,0
20250227,181000,10459839600,149500,149500,149500,149500,0
20250227,180900,10459839600,149500,149500,149500,149500,0
20250227,180800,10459839600,149500,149500,149500,149500,0
20250227,180700,10459839600,149500,149500,149500,149500,0
20250227,180600,10459839600,149500,149500,149500,149500,0
20250227,180500,10459839600,149500,149500,149500,149500,0
20250227,180400,10459839600,149500,149500,149500,149500,0
20250227,180300,10459839600,149500,149500,149500,149500,0
20250227,180200,10459839600,149500,149500,149500,149500,0
20250227,180100,10459839600,149500,149500,149500,149500,0
20250227,180000,10459839600,149500,149500,149500,149500,0
20250227,175900,10459839600,149500,149500,149500,149500,0
20250227,175800,10459839600,149500,149500,149500,149500,0
20250227,175700,10459839600,149500,149500,149500,149500,0
20250227,175600,10459839600,149500,149500,149500,149500,0
20250227,175500,10459839600,149500,149500,149500,149500,0
20250227,175400,10459839600,149500,149500,149500,149500,0
20250227,175300,10459839600,149500,149500,149500,149500,0
20250227,175200,10459839600,149500,149500,149500,149500,0
20250227,175100,10459839600,149500,149500,149500,149500,0
20250227,175000,10459839600,149500,149500,149500,149500,0
20250227,174900,10459839600,149500,149500,149500,149500,8757
20250227,174800,10459839600,149500,149500,149500,149500,0
20250227,174700,10459839600,149500,149500,149500,149500,0
20250227,174600,10459839600,149500,149500,149500,149500,0
20250227,174500,10459839600,149500,149500,149500,149500,0
20250227,174400,10459839600,149500,149500,149500,149500,0
20250227,174300,10459839600,149500,149500,149500,149500,0
20250227,174200,10459839600,149500,149500,149500,149500,0
20250227,174100,10459839600,149500,149500,149500,149500,0
20250227,174000,10459839600,149500,149500,149500,149500,0
20250227,173900,10459839600,149500,149500,149500,149500,0
20250227,173800,10459839600,149500,149500,149500,149500,0
20250227,173700,10459839600,149500,149500,149500,149500,0
20250227,173600,10459839600,149500,149500,149500,149500,0
20250227,173500,10459839600,149500,149500,149500,149500,0
20250227,173400,10459839600,149500,149500,149500,149500,0
20250227,173300,10459839600,149500,149500,149500,149500,0
20250227,173200,10459839600,149500,149500,149500,149500,0
20250227,173100,10459839600,149500,149500,149500,149500,0
20250227,173000,10459839600,149500,149500,149500,149500,0
20250227,172900,10459839600,149500,149500,149500,149500,0
20250227,172800,10459839600,149500,149500,149500,149500,0
20250227,172700,10459839600,149500,149500,149500,149500,0
20250227,172600,10459839600,149500,149500,149500,149500,0
20250227,172500,10459839600,149500,149500,149500,149500,0
20250227,172400,10459839600,149500,149500,149500,149500,0
20250227,172300,10459839600,149500,149500,149500,149500,0
20250227,172200,10459839600,149500,149500,149500,149500,0
20250227,172100,10459839600,149500,149500,149500,149500,0
20250227,172000,10459839600,149500,149500,149500,149500,0
20250227,171900,10459839600,149500,149500,149500,149500,8757
20250227,171800,10459839600,149500,149500,149500,149500,0
20250227,171700,10459839600,149500,149500,149500,149500,0
20250227,171600,10459839600,149500,149500,149500,149500,0
20250227,171500,10459839600,149500,149500,149500,149500,0
20250227,171400,10459839600,149500,149500,149500,149500,0
20250227,171300,10459839600,149500,149500,149500,149500,0
20250227,171200,10459839600,149500,149500,149500,149500,0
20250227,171100,10459839600,149500,149500,149500,149500,0
20250227,171000,10459839600,149500,149500,149500,149500,0
20250227,170900,10459839600,149500,149500,149500,149500,0
20250227,170800,10459839600,149500,149500,149500,149500,0
20250227,170700,10459839600,149500,149500,149500,149500,0
20250227,170600,10459839600,149500,149500,149500,149500,0
20250227,170500,10459839600,149500,149500,149500,149500,0
20250227,170400,10459839600,149500,149500,149500,149500,0
20250227,170300,10459839600,149500,149500,149500,149500,0
20250227,170200,10459839600,149500,149500,149500,149500,0
20250227,170100,10459839600,149500,149500,149500,149500,0
20250227,170000,10459839600,149500,149500,149500,149500,0
20250227,165900,10459839600,149500,149500,149500,149500,0
20250227,165800,10459839600,149500,149500,149500,149500,0
20250227,165700,10459839600,149500,149500,149500,149500,0
20250227,165600,10459839600,149500,149500,149500,149500,0
20250227,165500,10459839600,149500,149500,149500,149500,0
20250227,165400,10459839600,149500,149500,149500,149500,0
20250227,165300,10459839600,149500,149500,149500,149500,0
20250227,165200,10459839600,149500,149500,149500,149500,0
20250227,165100,10459839600,149500,149500,149500,149500,0
20250227,165000,10459839600,149500,149500,149500,149500,0
20250227,164900,10459839600,149500,149500,149500,149500,8757
20250227,164800,10459839600,149500,149500,149500,149500,0
20250227,164700,10459839600,149500,149500,149500,149500,0
20250227,164600,10459839600,149500,149500,149500,149500,0
20250227,164500,10459839600,149500,149500,149500,149500,0
20250227,164400,10459839600,149500,149500,149500,149500,0
20250227,164300,10459839600,149500,149500,149500,149500,0
20250227,164200,10459839600,149500,149500,149500,149500,0
20250227,164100,10459839600,149500,149500,149500,149500,0
20250227,164000,10459839600,149500,149500,149500,149500,0
20250227,163900,10459839600,149500,149500,149500,149500,0
20250227,163800,10459839600,149500,149500,149500,149500,0
20250227,163700,10459839600,149500,149500,149500,149500,0
20250227,163600,10459839600,149500,149500,149500,149500,0
20250227,163500,10459839600,149500,149500,149500,149500,0
20250227,163400,10459839600,149500,149500,149500,149500,0
20250227,163300,10459839600,149500,149500,149500,149500,0
20250227,163200,10459839600,149500,149500,149500,149500,0
20250227,163100,10459839600,149500,149500,149500,149500,0
20250227,163000,10459839600,149500,149500,149500,149500,0
20250227,162900,10459839600,149500,149500,149500,149500,0
20250227,162800,10459839600,149500,149500,149500,149500,0
20250227,162700,10459839600,149500,149500,149500,149500,0
20250227,162600,10459839600,149500,149500,149500,149500,0
20250227,162500,10459839600,149500,149500,149500,149500,0
20250227,162400,10459839600,149500,149500,149500,149500,0
20250227,162300,10459839600,149500,149500,149500,149500,0
20250227,162200,10459839600,149500,149500,149500,149500,0
20250227,162100,10459839600,149500,149500,149500,149500,0
20250227,162000,10459839600,149500,149500,149500,149500,0
20250227,161900,10459839600,149500,149500,149500,149500,8757
20250227,161800,10459839600,149500,149500,149500,149500,0
20250227,161700,10459839600,149500,149500,149500,149500,0
20250227,161600,10459839600,149500,149500,149500,149500,0
20250227,161500,10459839600,149500,149500,149500,149500,0
20250227,161400,10459839600,149500,149500,149500,149500,0
20250227,161300,10459839600,149500,149500,149500,149500,0
20250227,161200,10459839600,149500,149500,149500,149500,0
20250227,161100,10459839600,149500,149500,149500,149500,0
20250227,161000,10459839600,149500,149500,149500,149500,0
20250227,160900,10459839600,149500,149500,149500,149500,0
20250227,160800,10459839600,149500,149500,149500,149500,0
20250227,160700,10459839600,149500,149500,149500,149500,0
20250227,160600,10459839600,149500,149500,149500,149500,0
20250227,160500,10459839600,149500,149500,149500,149500,0
20250227,160400,10459839600,149500,149500,149500,149500,0
20250227,160300,10459839600,149500,149500,149500,149500,0
20250227,160200,10459839600,149500,149500,149500,149500,0
20250227,160100,10459839600,149500,149500,149500,149500,0
20250227,160000,10459839600,149500,149500,149500,149500,0
20250227,155900,10459839600,149500,149500,149500,149500,0
20250227,155800,10459839600,149500,149500,149500,149500,0
20250227,155700,10459839600,149500,149500,149500,149500,0
20250227,155600,10459839600,149500,149500,149500,149500,0
20250227,155500,10459839600,149500,149500,149500,149500,0
20250227,155400,10459839600,149500,149500,149500,149500,0
20250227,155300,10459839600,149500,149500,149500,149500,0
20250227,155200,10459839600,149500,149500,149500,149500,0
20250227,155100,10459839600,149500,149500,149500,149500,0
20250227,155000,10459839600,149500,149500,149500,149500,0
20250227,154900,10459839600,149500,149500,149500,149500,8757
20250227,154800,10459839600,149500,149500,149500,149500,0
20250227,154700,10459839600,149500,149500,149500,149500,0
20250227,154600,10459839600,149500,149500,149500,149500,0
20250227,154500,10459839600,149500,149500,149500,149500,0
20250227,154400,10459839600,149500,149500,149500,149500,0
20250227,154300,10459839600,149500,149500,149500,149500,0
20250227,154200,10459839600,149500,149500,149500,149500,0
20250227,154100,10459839600,149500,149500,149500,149500,0
20250227,154000,10459839600,149500,149500,149500,149500,0
20250227,153900,10459839600,149500,149500,149500,149500,0
20250227,153800,10459839600,149500,149500,149500,149500,0
20250227,153700,10459839600,149500,149500,149500,149500,0
20250227,153600,10459839600,149500,149500,149500,149500,0
20250227,153500,10459839600,149500,149500,149500,149500,0
20250227,153400,10459839600,149500,149500,149500,149500,0
20250227,153300,10459839600,149500,149500,149500,149500,0
20250227,153200,10459839600,149500,149500,149500,149500,0
20250227,153100,10459839600,149500,149500,149500,149500,0
20250227,153000,10459839600,149500,149500,149500,149500,8757
20250227,152900,9150668100,148800,148800,148800,148800,0
20250227,152800,9150668100,148800,148800,148800,148800,0
20250227,152700,9150668100,148800,148800,148800,148800,0
20250227,152600,9150668100,148800,148800,148800,148800,0
20250227,152500,9150668100,148800,148800,148800,148800,0
20250227,152400,9150668100,148800,148800,148800,148800,0
20250227,152300,9150668100,148800,148800,148800,148800,0
20250227,152200,9150668100,148800,148800,148800,148800,0
20250227,152100,9150668100,148800,148800,148800,148800,0
20250227,152000,9150668100,148800,148800,148800,148800,0
20250227,151900,9150668100,148800,148800,148900,148700,282
20250227,151800,9108702400,148800,148700,148800,148700,160
20250227,151700,9084898700,148600,148600,148700,148600,381
20250227,151600,9028254800,148700,148600,148700,148500,387
20250227,151500,8970735600,148600,148500,148600,148500,122
20250227,151400,8952607600,148600,148600,148600,148500,242
20250227,151300,8916651200,148600,148500,148600,148500,208
20250227,151200,8885744200,148600,148600,148600,148500,163
20250227,151100,8861524400,148600,148500,148600,148500,140
20250227,151000,8840723900,148600,148500,148600,148500,40
20250227,150900,8834781600,148500,148600,148600,148500,95
20250227,150800,8820669100,148600,148500,148600,148500,65
20250227,150700,8811011000,148600,148600,148600,148500,35
20250227,150600,8805811000,148500,148600,148600,148500,110
20250227,150500,8789467200,148500,148600,148700,148500,348
20250227,150400,8737765000,148700,148800,148800,148600,458
20250227,150300,8669646800,148800,148800,148800,148700,87
20250227,150200,8656702000,148800,148800,148800,148700,85
20250227,150100,8644055100,148800,148800,148800,148700,120
20250227,150000,8626199900,148800,148800,148800,148700,92
20250227,145900,8612512100,148800,148700,148800,148700,101
20250227,145800,8597485200,148800,148700,148800,148700,116
20250227,145700,8580225200,148800,148700,148800,148700,79
20250227,145600,8568471200,148800,148800,148800,148700,98
20250227,145500,8553894000,148700,148800,148800,148700,67
20250227,145400,8543926400,148700,148600,148800,148600,234
20250227,145300,8509127100,148700,148600,148700,148600,63
20250227,145200,8499760400,148700,148700,148700,148600,81
20250227,145100,8487716800,148600,148700,148700,148600,74
20250227,145000,8476713700,148600,148600,148700,148600,66
20250227,144900,8466903900,148700,148700,148700,148600,120
20250227,144800,8449067500,148700,148600,148700,148500,62
20250227,144700,8439854700,148600,148500,148600,148500,104
20250227,144600,8424401600,148600,148600,148600,148500,40
20250227,144500,8418458600,148500,148600,148600,148500,65
20250227,144400,8408800600,148500,148600,148600,148500,85
20250227,144300,8396173700,148600,148500,148600,148500,63
20250227,144200,8386812800,148500,148500,148800,148500,217
20250227,144100,8354547600,148500,148700,148800,148500,247
20250227,144000,8317840400,148700,148700,148800,148700,104
20250227,143900,8302367900,148700,148800,148900,148500,494
20250227,143800,8228916700,148900,148800,148900,148700,85
20250227,143700,8216264700,148800,148700,148800,148600,93
20250227,143600,8202434000,148700,148700,148700,148600,88
20250227,143500,8189349400,148700,148600,148700,148600,120
20250227,143400,8171506300,148700,148600,148700,148600,51
20250227,143300,8163923500,148700,148600,148700,148600,149
20250227,143200,8141769900,148700,148600,148700,148600,42
20250227,143100,8135526900,148600,148600,148700,148600,88
20250227,143000,8122446300,148600,148400,148700,148400,35
20250227,142900,8117245900,148400,148600,148700,148400,114
20250227,142800,8100313400,148700,148500,148700,148400,21
20250227,142700,8097194200,148500,148600,148700,148400,361
20250227,142600,8043570200,148700,148700,148700,148600,42
20250227,142500,8037325600,148700,148700,148700,148600,46
20250227,142400,8030486400,148700,148600,148700,148500,80
20250227,142300,8018598000,148500,148500,148600,148500,46
20250227,142200,8011763900,148600,148600,148600,148500,145
20250227,142100,7990219400,148600,148400,148600,148400,21
20250227,142000,7987099900,148300,148200,148300,148200,179
20250227,141900,7960563300,148300,148600,148600,148000,1294
20250227,141800,7768739900,148500,148500,148600,148500,77
20250227,141700,7757300200,148600,148600,148700,148500,147
20250227,141600,7735456200,148600,148400,148600,148400,83
20250227,141500,7723130900,148500,148500,148500,148400,72
20250227,141400,7712441200,148500,148400,148500,148400,140
20250227,141300,7691653300,148500,148500,148500,148400,97
20250227,141200,7677251700,148400,148400,148500,148400,31
20250227,141100,7672649300,148500,148400,148500,148400,88
20250227,141000,7659583600,148500,148500,148500,148400,59
20250227,140900,7650823900,148500,148400,148500,148400,62
20250227,140800,7641618300,148500,148500,148500,148400,40
20250227,140700,7635678700,148500,148500,148500,148400,55
20250227,140600,7627512400,148500,148400,148600,148400,54
20250227,140500,7619493500,148600,148600,148600,148400,26
20250227,140400,7615632100,148400,148400,148600,148300,47
20250227,140300,7608654100,148300,148400,148400,148300,39
20250227,140200,7602867700,148300,148500,148500,148200,532
20250227,140100,7523936700,148500,148500,148500,148400,68
20250227,140000,7513839900,148500,148500,148600,148400,89
20250227,135900,7500622200,148500,148300,148500,148300,184
20250227,135800,7473314200,148400,148400,148400,148300,41
20250227,135700,7467230700,148400,148200,148400,148200,63
20250227,135600,7457885900,148100,148100,148200,148100,54
20250227,135500,7449883700,148100,148100,148200,148100,72
20250227,135400,7439214700,148200,148200,148200,148100,55
20250227,135300,7431064500,148200,148100,148200,148100,71
20250227,135200,7420543200,148200,148200,148200,148100,163
20250227,135100,7396386900,148100,148100,148200,148000,132
20250227,135000,7376839300,148100,148000,148100,148000,88
20250227,134900,7363808300,148100,148000,148100,148000,56
20250227,134800,7355515500,148000,148100,148100,148000,94
20250227,134700,7341595100,148000,148000,148100,148000,73
20250227,134600,7330785000,148100,148000,148100,148000,55
20250227,134500,7322640500,148100,147900,148200,147800,259
20250227,134400,7284329100,147900,147800,147900,147800,230
20250227,134300,7250315200,147900,147800,147900,147800,62
20250227,134200,7241147600,147900,147800,147900,147800,49
20250227,134100,7233902400,147800,147800,147900,147800,96
20250227,134000,7219706100,147900,147800,147900,147800,23
20250227,133900,7216305200,147800,147900,147900,147800,51
20250227,133800,7208763200,147900,147900,147900,147800,85
20250227,133700,7196193700,147900,147800,147900,147700,181
20250227,133600,7169437300,147700,147800,147800,147700,78
20250227,133500,7157911000,147700,147700,147800,147700,79
20250227,133400,7146236500,147700,147800,147800,147700,138
20250227,133300,7125841500,147700,147700,147800,147700,48
20250227,133200,7118748900,147800,147700,147800,147700,270
20250227,133100,7078845400,147700,147800,147800,147700,70
20250227,133000,7068501000,147700,147800,147800,147700,94
20250227,132900,7054609300,147800,147800,147800,147700,100
20250227,132800,7039830700,147800,147800,147800,147700,63
20250227,132700,7030520200,147800,147800,147800,147700,206
20250227,132600,7000075600,147700,147700,147800,147700,113
20250227,132500,6983379900,147800,147800,147800,147700,116
20250227,132400,6966239900,147700,147800,147800,147700,104
20250227,132300,6950872100,147800,147800,147800,147700,77
20250227,132200,6939493600,147800,147700,147800,147700,80
20250227,132100,6927672600,147800,147700,147800,147700,75
20250227,132000,6916588900,147700,147700,147800,147700,41
20250227,131900,6910530300,147800,147800,147800,147700,55
20250227,131800,6902402100,147800,147900,147900,147700,1609
20250227,131700,6664497900,148000,148100,148200,147900,788
20250227,131600,6547817700,148200,148100,148200,148000,61
20250227,131500,6538781800,148100,148100,148100,148000,73
20250227,131400,6527971400,148100,148100,148100,148000,105
20250227,131300,6512421900,148100,148100,148100,148000,44
20250227,131200,6505906200,148000,148100,148100,148000,80
20250227,131100,6494059100,148100,148000,148100,148000,64
20250227,131000,6484583400,148100,148000,148100,148000,51
20250227,130900,6477031500,148100,148100,148100,148000,68
20250227,130800,6466961500,148100,148100,148100,148000,49
20250227,130700,6459705400,148000,148000,148100,148000,74
20250227,130600,6448747800,148100,148000,148100,148000,46
20250227,130500,6441936400,148100,148000,148100,148000,143
20250227,130400,6420761700,148100,148100,148100,148000,122
20250227,130300,6402695100,148000,148100,148100,148000,76
20250227,130200,6391440500,148100,148000,148100,148000,82
20250227,130100,6379299500,148000,148100,148100,148000,57
20250227,130000,6370860700,148100,148100,148100,148000,121
20250227,125900,6352948400,148000,148100,148100,148000,81
20250227,125800,6340954600,148000,148100,148100,148000,90
20250227,125700,6327628400,148100,148000,148100,148000,31
20250227,125600,6323038500,148000,148000,148100,148000,89
20250227,125500,6309860300,148100,148000,148100,148000,60
20250227,125400,6300977100,148000,148100,148100,148000,49
20250227,125300,6293722500,148000,148200,148300,148000,240
20250227,125200,6258163800,148300,148200,148300,148200,36
20250227,125100,6252826800,148200,148200,148300,148200,98
20250227,125000,6238295500,148300,148300,148300,148200,48
20250227,124900,6231180900,148300,148200,148300,148200,75
20250227,124800,6220061400,148300,148300,148300,148200,36
20250227,124700,6214724600,148300,148200,148300,148200,99
20250227,124600,6200049400,148300,148200,148300,148200,97
20250227,124500,6185668200,148200,148200,148300,148200,20
20250227,124400,6182703500,148200,148300,148500,148200,126
20250227,124300,6164005400,148300,148200,148300,148200,27
20250227,124200,6160003500,148200,148100,148200,148100,80
20250227,124100,6148151400,148200,148200,148200,148100,37
20250227,124000,6142668800,148200,148100,148200,148100,137
20250227,123900,6122375200,148100,148300,148400,148100,127
20250227,123800,6103547100,148300,148100,148300,148100,30
20250227,123700,6099101200,148200,148100,148200,148100,111
20250227,123600,6082658300,148100,148100,148200,148100,40
20250227,123500,6076731100,148100,148200,148200,148100,138
20250227,123400,6056290700,148200,148300,148300,148100,162
20250227,123300,6032276900,148200,148200,148300,148200,60
20250227,123200,6023380500,148200,148200,148300,148200,39
20250227,123100,6017599200,148300,148400,148400,148200,135
20250227,123000,5997577100,148400,148300,148400,148300,55
20250227,122900,5989417800,148400,148400,148400,148400,16
20250227,122800,5987043400,148400,148200,148400,148100,172
20250227,122700,5961538700,148100,148100,148200,148100,40
20250227,122600,5955613500,148100,148100,148200,148100,77
20250227,122500,5944203200,148200,148100,148200,148100,36
20250227,122400,5938868800,148100,148100,148200,148100,38
20250227,122300,5933237900,148200,147900,148200,147900,136
20250227,122200,5913104700,148000,148000,148100,147900,260
20250227,122100,5874630700,148000,148000,148100,148000,37
20250227,122000,5869152100,148000,148100,148200,148000,172
20250227,121900,5843678800,148100,148100,148200,148100,153
20250227,121800,5821011100,148200,148200,148200,147900,34
20250227,121700,5815974400,148200,147900,148200,147900,44
20250227,121600,5809458200,147900,148200,148200,147900,340
20250227,121500,5759126400,148100,148200,148200,148100,68
20250227,121400,5749051500,148100,148100,148200,148100,62
20250227,121300,5739865500,148100,148100,148200,148100,56
20250227,121200,5731570000,148200,148200,148200,148100,131
20250227,121100,5712165500,148200,148200,148200,148100,91
20250227,121000,5698686500,148200,148100,148200,148100,131
20250227,120900,5679281700,148200,148200,148200,148100,257
20250227,120800,5641217000,148100,148100,148200,148100,105
20250227,120700,5625662000,148100,148100,148200,148100,30
20250227,120600,5621218300,148200,148100,148200,148100,47
20250227,120500,5614253800,148100,148100,148200,148100,78
20250227,120400,5602697400,148200,148100,148200,148100,48
20250227,120300,5595584400,148100,148200,148200,148100,105
20250227,120200,5580025100,148200,148000,148200,148000,442
20250227,120100,5514588400,147900,148000,148000,147900,37
20250227,120000,5509112800,147900,148000,148000,147900,25
20250227,115900,5505414600,148000,147800,148000,147800,233
20250227,115800,5470954100,147900,147900,147900,147800,113
20250227,115700,5454247900,147900,147900,147900,147800,40
20250227,115600,5448333500,147900,147800,147900,147800,78
20250227,115500,5436800400,147900,147800,147900,147800,107
20250227,115400,5420981600,147800,147800,147900,147800,81
20250227,115300,5409004700,147800,147800,147900,147800,67
20250227,115200,5399098600,147900,147800,147900,147800,120
20250227,115100,5381358700,147800,147900,147900,147800,513
20250227,115000,5305495500,147900,148000,148100,147900,635
20250227,114900,5211536000,148000,148100,148100,148000,104
20250227,114800,5196140100,148000,148100,148100,148000,140
20250227,114700,5175417100,148000,148100,148100,148000,312
20250227,114600,5129233400,148100,148000,148100,148000,169
20250227,114500,5104208700,148000,148200,148200,148000,591
20250227,114400,5016672000,148300,148200,148300,148200,43
20250227,114300,5010296300,148300,148300,148300,148200,112
20250227,114200,4993692400,148200,148300,148300,148200,23
20250227,114100,4990282300,148300,148300,148400,148200,249
20250227,114000,4953359700,148300,148400,148400,148300,39
20250227,113900,4947573200,148400,148400,148500,148300,143
20250227,113800,4926352200,148500,148500,148500,148400,59
20250227,113700,4917592600,148700,148400,148700,148400,201
20250227,113600,4887739900,148400,148300,148900,148300,461
20250227,113500,4819302100,148400,148400,148400,148300,38
20250227,113400,4813665200,148400,148300,148400,148300,77
20250227,113300,4802239200,148400,148400,148400,148300,55
20250227,113200,4794078300,148400,148300,148400,148300,134
20250227,113100,4774204100,148300,148400,148400,148300,53
20250227,113000,4766339800,148300,148400,148400,148300,37
20250227,112900,4760852000,148300,148300,148400,148300,88
20250227,112800,4747799200,148300,148500,148500,148200,424
20250227,112700,4684896100,148500,148400,148500,148400,57
20250227,112600,4676434500,148500,148500,148500,148400,37
20250227,112500,4670941100,148500,148400,148500,148400,46
20250227,112400,4664110700,148400,148500,148500,148400,45
20250227,112300,4657429200,148500,148400,148500,148400,54
20250227,112200,4649411000,148500,148400,148500,148400,44
20250227,112100,4642878100,148400,148400,148500,148400,16
20250227,112000,4640503200,148500,148500,148500,148400,227
20250227,111900,4606803400,148500,148200,148500,148200,213
20250227,111800,4575201300,148200,148100,148200,148100,124
20250227,111700,4556826200,148100,148600,148600,148100,335
20250227,111600,4507134100,148600,148400,148600,148300,111
20250227,111500,4490657500,148400,148300,148400,148300,53
20250227,111400,4482793100,148400,148300,148400,148300,87
20250227,111300,4469883400,148400,148300,148400,148300,49
20250227,111200,4462613300,148400,148400,148400,148300,78
20250227,111100,4451044300,148400,148300,148400,148200,285
20250227,111000,4408778600,148200,148300,148300,148200,41
20250227,110900,4402699100,148300,148200,148300,148200,552
20250227,110800,4320875500,148200,148300,148300,148200,64
20250227,110700,4311387900,148200,148200,148300,148200,37
20250227,110600,4305901800,148300,148300,148300,148200,64
20250227,110500,4296411400,148200,148300,148400,148200,137
20250227,110400,4276094000,148300,148400,148400,148300,41
20250227,110300,4270010400,148400,148400,148900,148300,302
20250227,110200,4225198200,148400,148500,148900,148300,226
20250227,110100,4191651000,148500,148200,148900,148200,558
20250227,110000,4108851700,148200,148300,148400,148200,235
20250227,105900,4074002600,148300,148300,148400,148300,30
20250227,105800,4069551500,148300,148400,148400,148300,137
20250227,105700,4049223300,148300,148200,148400,148200,224
20250227,105600,4016004800,148200,148100,148400,148100,272
20250227,105500,3975683200,148100,148300,148500,148100,444
20250227,105400,3909843500,148300,148200,148300,148000,674
20250227,105300,3810006800,148300,148100,148300,148000,297
20250227,105200,3766019700,148100,148300,148300,148100,380
20250227,105100,3709710800,148200,148100,148300,148000,270
20250227,105000,3669715300,148000,148100,148100,148000,85
20250227,104900,3657127600,148000,148200,148300,148000,716
20250227,104800,3551050100,148200,148300,148400,148200,210
20250227,104700,3519905500,148300,148200,148400,148200,83
20250227,104600,3507595900,148300,148200,148300,148200,112
20250227,104500,3490992800,148200,148400,148400,148200,537
20250227,104400,3411364400,148400,148600,148600,148300,727
20250227,104300,3303419300,148600,148900,148900,148600,320
20250227,104200,3255829900,148900,148800,148900,148800,37
20250227,104100,3250323700,148900,148800,148900,148800,11
20250227,104000,3248686800,148800,148700,148800,148600,104
20250227,103900,3233221800,148600,148800,148800,148600,251
20250227,103800,3195887500,148900,148800,148900,148800,27
20250227,103700,3191869600,148800,149000,149000,148800,378
20250227,103600,3135584600,149000,149100,149200,149000,97
20250227,103500,3121122100,149100,149100,149200,149100,85
20250227,103400,3108444200,149100,149200,149200,149100,79
20250227,103300,3096660700,149100,149100,149200,149100,29
20250227,103200,3092335200,149100,149000,149200,149000,136
20250227,103100,3072057600,149000,149100,149100,149000,36
20250227,103000,3066691100,149000,149100,149200,149000,157
20250227,102900,3043282100,149100,149100,149200,149100,40
20250227,102800,3037315800,149100,149200,149200,149100,54
20250227,102700,3029261200,149100,149100,149200,149100,32
20250227,102600,3024488000,149200,149100,149200,149100,64
20250227,102500,3014943700,149100,149100,149300,149100,29
20250227,102400,3010614800,149300,149200,149300,149200,95
20250227,102300,2996439100,149200,149300,149300,149100,237
20250227,102200,2961088800,149200,149200,149300,149200,57
20250227,102100,2952582700,149200,149200,149300,149200,87
20250227,102000,2939597900,149200,149200,149300,149200,21
20250227,101900,2936462900,149300,149200,149300,149200,54
20250227,101800,2928400900,149300,149300,149300,149200,141
20250227,101700,2907350000,149300,149200,149400,149200,39
20250227,101600,2901527400,149400,149200,149400,149100,89
20250227,101500,2888242100,149300,149200,149400,149100,321
20250227,101400,2840333600,149100,149100,149200,149100,48
20250227,101300,2833172600,149200,149100,149200,149100,35
20250227,101200,2827950800,149200,149200,149200,149100,90
20250227,101100,2814527700,149200,149000,149200,149000,7
20250227,101000,2813483700,149200,149000,149200,148900,141
20250227,100900,2792480900,149000,149000,149200,148800,572
20250227,100800,2707277200,148900,148800,148900,148800,10
20250227,100700,2705789000,148800,149000,149000,148800,132
20250227,100600,2686128000,148700,148900,149000,148600,266
20250227,100500,2646550800,148900,149000,149000,148900,43
20250227,100400,2640144100,148900,148900,149000,148900,30
20250227,100300,2635674500,148900,148900,149000,148900,77
20250227,100200,2624205700,148900,149000,149000,148900,58
20250227,100100,2615563900,149000,148800,149000,148800,52
20250227,100000,2607816300,148800,148900,149000,148700,185
20250227,095900,2580280700,148800,148800,148800,148800,6
20250227,095800,2579387900,149000,148500,149200,148400,773
20250227,095700,2464424400,148400,148700,148700,148400,442
20250227,095600,2398767000,148700,148500,148700,148500,156
20250227,095500,2375587100,148600,148500,148600,148500,50
20250227,095400,2368160800,148600,148700,148800,148500,314
20250227,095300,2321509600,148700,148600,148800,148600,39
20250227,095200,2315708900,148800,148900,148900,148600,232
20250227,095100,2281193000,149000,148900,149000,148900,47
20250227,095000,2274193000,148900,148900,148900,148900,7
20250227,094900,2273150700,149000,148600,149000,148600,291
20250227,094800,2229851800,148800,148600,148800,148500,562
20250227,094700,2146335100,148800,148500,148800,148400,275
20250227,094600,2105490700,148700,148500,148800,148500,207
20250227,094500,2074721100,148500,148700,148800,148500,987
20250227,094400,1928032200,148700,148700,148900,148600,414
20250227,094300,1866447400,148700,149100,149100,148700,553
20250227,094200,1784116100,149000,149300,149300,149000,606
20250227,094100,1693696900,149300,149400,149400,149300,565
20250227,094000,1609289100,149400,149400,149500,149400,74
20250227,093900,1598230200,149400,149400,149400,149400,42
20250227,093800,1591955400,149400,149500,149500,149400,76
20250227,093700,1580596000,149400,149500,149500,149400,128
20250227,093600,1561469100,149400,149400,149500,149400,60
20250227,093500,1552505000,149400,149700,149800,149400,243
20250227,093400,1516168900,149700,149800,149900,149500,457
20250227,093300,1447759500,149800,149400,149800,149400,331
20250227,093200,1398261600,149400,149400,149400,149400,41
20250227,093100,1392136200,149500,149500,149600,149400,210
20250227,093000,1360744300,149600,149600,149700,149600,105
20250227,092900,1345034300,149600,149800,150000,149600,329
20250227,092800,1295767200,149600,149800,149900,149600,153
20250227,092700,1272856700,149800,150000,150000,149700,170
20250227,092600,1247373100,150000,150100,150100,150000,73
20250227,092500,1236421300,150000,150000,150100,150000,87
20250227,092400,1223366200,150100,149600,150100,149500,384
20250227,092300,1165812700,149500,149500,149500,149500,35
20250227,092200,1160580200,149500,149500,149600,149500,34
20250227,092100,1155495700,149500,149600,149700,149400,115
20250227,092000,1138294200,149900,149800,149900,149500,523
20250227,091900,1060045500,149800,149800,149800,149700,29
20250227,091800,1055701400,149700,149500,149800,149500,172
20250227,091700,1029971300,149500,149900,149900,149500,317
20250227,091600,982505900,150100,149900,150100,149800,396
20250227,091500,923145900,149900,149800,150000,149800,177
20250227,091400,896626500,149700,149500,149700,149500,345
20250227,091300,845000000,149500,149600,149600,149400,268
20250227,091200,804940300,149600,149600,149900,149500,313
20250227,091100,758111100,149600,149700,149700,149500,556
20250227,091000,674934400,149700,149700,149900,149600,507
20250227,090900,599032100,149600,149600,149600,149600,84
20250227,090800,586465700,149600,150000,150000,149600,651
20250227,090700,488960500,149900,150000,150100,149800,227
20250227,090600,454903500,149700,150000,150000,149700,60
20250227,090500,445913700,150000,149900,150200,149700,359
20250227,090400,392112600,150000,150000,150000,149700,703
20250227,090300,286773900,150000,150200,150200,149800,367
20250227,090200,231777900,149900,150000,150300,149800,364
20250227,090100,177196800,150000,150100,150400,149800,310
20250227,090000,130652000,150500,149700,150500,149700,872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191900 10459839600 149500 149500 149500 149500 8757
3 20250227 191800 10459839600 149500 149500 149500 149500 0
4 20250227 191700 10459839600 149500 149500 149500 149500 0
5 20250227 191600 10459839600 149500 149500 149500 149500 0
6 20250227 191500 10459839600 149500 149500 149500 149500 0
7 20250227 191400 10459839600 149500 149500 149500 149500 0
8 20250227 191300 10459839600 149500 149500 149500 149500 0
9 20250227 191200 10459839600 149500 149500 149500 149500 0
10 20250227 191100 10459839600 149500 149500 149500 149500 0
11 20250227 191000 10459839600 149500 149500 149500 149500 0
12 20250227 190900 10459839600 149500 149500 149500 149500 0
13 20250227 190800 10459839600 149500 149500 149500 149500 0
14 20250227 190700 10459839600 149500 149500 149500 149500 0
15 20250227 190600 10459839600 149500 149500 149500 149500 0
16 20250227 190500 10459839600 149500 149500 149500 149500 0
17 20250227 190400 10459839600 149500 149500 149500 149500 0
18 20250227 190300 10459839600 149500 149500 149500 149500 0
19 20250227 190200 10459839600 149500 149500 149500 149500 0
20 20250227 190100 10459839600 149500 149500 149500 149500 0
21 20250227 190000 10459839600 149500 149500 149500 149500 0
22 20250227 185900 10459839600 149500 149500 149500 149500 0
23 20250227 185800 10459839600 149500 149500 149500 149500 0
24 20250227 185700 10459839600 149500 149500 149500 149500 0
25 20250227 185600 10459839600 149500 149500 149500 149500 0
26 20250227 185500 10459839600 149500 149500 149500 149500 0
27 20250227 185400 10459839600 149500 149500 149500 149500 0
28 20250227 185300 10459839600 149500 149500 149500 149500 0
29 20250227 185200 10459839600 149500 149500 149500 149500 0
30 20250227 185100 10459839600 149500 149500 149500 149500 0
31 20250227 185000 10459839600 149500 149500 149500 149500 0
32 20250227 184900 10459839600 149500 149500 149500 149500 8757
33 20250227 184800 10459839600 149500 149500 149500 149500 0
34 20250227 184700 10459839600 149500 149500 149500 149500 0
35 20250227 184600 10459839600 149500 149500 149500 149500 0
36 20250227 184500 10459839600 149500 149500 149500 149500 0
37 20250227 184400 10459839600 149500 149500 149500 149500 0
38 20250227 184300 10459839600 149500 149500 149500 149500 0
39 20250227 184200 10459839600 149500 149500 149500 149500 0
40 20250227 184100 10459839600 149500 149500 149500 149500 0
41 20250227 184000 10459839600 149500 149500 149500 149500 0
42 20250227 183900 10459839600 149500 149500 149500 149500 0
43 20250227 183800 10459839600 149500 149500 149500 149500 0
44 20250227 183700 10459839600 149500 149500 149500 149500 0
45 20250227 183600 10459839600 149500 149500 149500 149500 0
46 20250227 183500 10459839600 149500 149500 149500 149500 0
47 20250227 183400 10459839600 149500 149500 149500 149500 0
48 20250227 183300 10459839600 149500 149500 149500 149500 0
49 20250227 183200 10459839600 149500 149500 149500 149500 0
50 20250227 183100 10459839600 149500 149500 149500 149500 0
51 20250227 183000 10459839600 149500 149500 149500 149500 0
52 20250227 182900 10459839600 149500 149500 149500 149500 0
53 20250227 182800 10459839600 149500 149500 149500 149500 0
54 20250227 182700 10459839600 149500 149500 149500 149500 0
55 20250227 182600 10459839600 149500 149500 149500 149500 0
56 20250227 182500 10459839600 149500 149500 149500 149500 0
57 20250227 182400 10459839600 149500 149500 149500 149500 0
58 20250227 182300 10459839600 149500 149500 149500 149500 0
59 20250227 182200 10459839600 149500 149500 149500 149500 0
60 20250227 182100 10459839600 149500 149500 149500 149500 0
61 20250227 182000 10459839600 149500 149500 149500 149500 0
62 20250227 181900 10459839600 149500 149500 149500 149500 8757
63 20250227 181800 10459839600 149500 149500 149500 149500 0
64 20250227 181700 10459839600 149500 149500 149500 149500 0
65 20250227 181600 10459839600 149500 149500 149500 149500 0
66 20250227 181500 10459839600 149500 149500 149500 149500 0
67 20250227 181400 10459839600 149500 149500 149500 149500 0
68 20250227 181300 10459839600 149500 149500 149500 149500 0
69 20250227 181200 10459839600 149500 149500 149500 149500 0
70 20250227 181100 10459839600 149500 149500 149500 149500 0
71 20250227 181000 10459839600 149500 149500 149500 149500 0
72 20250227 180900 10459839600 149500 149500 149500 149500 0
73 20250227 180800 10459839600 149500 149500 149500 149500 0
74 20250227 180700 10459839600 149500 149500 149500 149500 0
75 20250227 180600 10459839600 149500 149500 149500 149500 0
76 20250227 180500 10459839600 149500 149500 149500 149500 0
77 20250227 180400 10459839600 149500 149500 149500 149500 0
78 20250227 180300 10459839600 149500 149500 149500 149500 0
79 20250227 180200 10459839600 149500 149500 149500 149500 0
80 20250227 180100 10459839600 149500 149500 149500 149500 0
81 20250227 180000 10459839600 149500 149500 149500 149500 0
82 20250227 175900 10459839600 149500 149500 149500 149500 0
83 20250227 175800 10459839600 149500 149500 149500 149500 0
84 20250227 175700 10459839600 149500 149500 149500 149500 0
85 20250227 175600 10459839600 149500 149500 149500 149500 0
86 20250227 175500 10459839600 149500 149500 149500 149500 0
87 20250227 175400 10459839600 149500 149500 149500 149500 0
88 20250227 175300 10459839600 149500 149500 149500 149500 0
89 20250227 175200 10459839600 149500 149500 149500 149500 0
90 20250227 175100 10459839600 149500 149500 149500 149500 0
91 20250227 175000 10459839600 149500 149500 149500 149500 0
92 20250227 174900 10459839600 149500 149500 149500 149500 8757
93 20250227 174800 10459839600 149500 149500 149500 149500 0
94 20250227 174700 10459839600 149500 149500 149500 149500 0
95 20250227 174600 10459839600 149500 149500 149500 149500 0
96 20250227 174500 10459839600 149500 149500 149500 149500 0
97 20250227 174400 10459839600 149500 149500 149500 149500 0
98 20250227 174300 10459839600 149500 149500 149500 149500 0
99 20250227 174200 10459839600 149500 149500 149500 149500 0
100 20250227 174100 10459839600 149500 149500 149500 149500 0
101 20250227 174000 10459839600 149500 149500 149500 149500 0
102 20250227 173900 10459839600 149500 149500 149500 149500 0
103 20250227 173800 10459839600 149500 149500 149500 149500 0
104 20250227 173700 10459839600 149500 149500 149500 149500 0
105 20250227 173600 10459839600 149500 149500 149500 149500 0
106 20250227 173500 10459839600 149500 149500 149500 149500 0
107 20250227 173400 10459839600 149500 149500 149500 149500 0
108 20250227 173300 10459839600 149500 149500 149500 149500 0
109 20250227 173200 10459839600 149500 149500 149500 149500 0
110 20250227 173100 10459839600 149500 149500 149500 149500 0
111 20250227 173000 10459839600 149500 149500 149500 149500 0
112 20250227 172900 10459839600 149500 149500 149500 149500 0
113 20250227 172800 10459839600 149500 149500 149500 149500 0
114 20250227 172700 10459839600 149500 149500 149500 149500 0
115 20250227 172600 10459839600 149500 149500 149500 149500 0
116 20250227 172500 10459839600 149500 149500 149500 149500 0
117 20250227 172400 10459839600 149500 149500 149500 149500 0
118 20250227 172300 10459839600 149500 149500 149500 149500 0
119 20250227 172200 10459839600 149500 149500 149500 149500 0
120 20250227 172100 10459839600 149500 149500 149500 149500 0
121 20250227 172000 10459839600 149500 149500 149500 149500 0
122 20250227 171900 10459839600 149500 149500 149500 149500 8757
123 20250227 171800 10459839600 149500 149500 149500 149500 0
124 20250227 171700 10459839600 149500 149500 149500 149500 0
125 20250227 171600 10459839600 149500 149500 149500 149500 0
126 20250227 171500 10459839600 149500 149500 149500 149500 0
127 20250227 171400 10459839600 149500 149500 149500 149500 0
128 20250227 171300 10459839600 149500 149500 149500 149500 0
129 20250227 171200 10459839600 149500 149500 149500 149500 0
130 20250227 171100 10459839600 149500 149500 149500 149500 0
131 20250227 171000 10459839600 149500 149500 149500 149500 0
132 20250227 170900 10459839600 149500 149500 149500 149500 0
133 20250227 170800 10459839600 149500 149500 149500 149500 0
134 20250227 170700 10459839600 149500 149500 149500 149500 0
135 20250227 170600 10459839600 149500 149500 149500 149500 0
136 20250227 170500 10459839600 149500 149500 149500 149500 0
137 20250227 170400 10459839600 149500 149500 149500 149500 0
138 20250227 170300 10459839600 149500 149500 149500 149500 0
139 20250227 170200 10459839600 149500 149500 149500 149500 0
140 20250227 170100 10459839600 149500 149500 149500 149500 0
141 20250227 170000 10459839600 149500 149500 149500 149500 0
142 20250227 165900 10459839600 149500 149500 149500 149500 0
143 20250227 165800 10459839600 149500 149500 149500 149500 0
144 20250227 165700 10459839600 149500 149500 149500 149500 0
145 20250227 165600 10459839600 149500 149500 149500 149500 0
146 20250227 165500 10459839600 149500 149500 149500 149500 0
147 20250227 165400 10459839600 149500 149500 149500 149500 0
148 20250227 165300 10459839600 149500 149500 149500 149500 0
149 20250227 165200 10459839600 149500 149500 149500 149500 0
150 20250227 165100 10459839600 149500 149500 149500 149500 0
151 20250227 165000 10459839600 149500 149500 149500 149500 0
152 20250227 164900 10459839600 149500 149500 149500 149500 8757
153 20250227 164800 10459839600 149500 149500 149500 149500 0
154 20250227 164700 10459839600 149500 149500 149500 149500 0
155 20250227 164600 10459839600 149500 149500 149500 149500 0
156 20250227 164500 10459839600 149500 149500 149500 149500 0
157 20250227 164400 10459839600 149500 149500 149500 149500 0
158 20250227 164300 10459839600 149500 149500 149500 149500 0
159 20250227 164200 10459839600 149500 149500 149500 149500 0
160 20250227 164100 10459839600 149500 149500 149500 149500 0
161 20250227 164000 10459839600 149500 149500 149500 149500 0
162 20250227 163900 10459839600 149500 149500 149500 149500 0
163 20250227 163800 10459839600 149500 149500 149500 149500 0
164 20250227 163700 10459839600 149500 149500 149500 149500 0
165 20250227 163600 10459839600 149500 149500 149500 149500 0
166 20250227 163500 10459839600 149500 149500 149500 149500 0
167 20250227 163400 10459839600 149500 149500 149500 149500 0
168 20250227 163300 10459839600 149500 149500 149500 149500 0
169 20250227 163200 10459839600 149500 149500 149500 149500 0
170 20250227 163100 10459839600 149500 149500 149500 149500 0
171 20250227 163000 10459839600 149500 149500 149500 149500 0
172 20250227 162900 10459839600 149500 149500 149500 149500 0
173 20250227 162800 10459839600 149500 149500 149500 149500 0
174 20250227 162700 10459839600 149500 149500 149500 149500 0
175 20250227 162600 10459839600 149500 149500 149500 149500 0
176 20250227 162500 10459839600 149500 149500 149500 149500 0
177 20250227 162400 10459839600 149500 149500 149500 149500 0
178 20250227 162300 10459839600 149500 149500 149500 149500 0
179 20250227 162200 10459839600 149500 149500 149500 149500 0
180 20250227 162100 10459839600 149500 149500 149500 149500 0
181 20250227 162000 10459839600 149500 149500 149500 149500 0
182 20250227 161900 10459839600 149500 149500 149500 149500 8757
183 20250227 161800 10459839600 149500 149500 149500 149500 0
184 20250227 161700 10459839600 149500 149500 149500 149500 0
185 20250227 161600 10459839600 149500 149500 149500 149500 0
186 20250227 161500 10459839600 149500 149500 149500 149500 0
187 20250227 161400 10459839600 149500 149500 149500 149500 0
188 20250227 161300 10459839600 149500 149500 149500 149500 0
189 20250227 161200 10459839600 149500 149500 149500 149500 0
190 20250227 161100 10459839600 149500 149500 149500 149500 0
191 20250227 161000 10459839600 149500 149500 149500 149500 0
192 20250227 160900 10459839600 149500 149500 149500 149500 0
193 20250227 160800 10459839600 149500 149500 149500 149500 0
194 20250227 160700 10459839600 149500 149500 149500 149500 0
195 20250227 160600 10459839600 149500 149500 149500 149500 0
196 20250227 160500 10459839600 149500 149500 149500 149500 0
197 20250227 160400 10459839600 149500 149500 149500 149500 0
198 20250227 160300 10459839600 149500 149500 149500 149500 0
199 20250227 160200 10459839600 149500 149500 149500 149500 0
200 20250227 160100 10459839600 149500 149500 149500 149500 0
201 20250227 160000 10459839600 149500 149500 149500 149500 0
202 20250227 155900 10459839600 149500 149500 149500 149500 0
203 20250227 155800 10459839600 149500 149500 149500 149500 0
204 20250227 155700 10459839600 149500 149500 149500 149500 0
205 20250227 155600 10459839600 149500 149500 149500 149500 0
206 20250227 155500 10459839600 149500 149500 149500 149500 0
207 20250227 155400 10459839600 149500 149500 149500 149500 0
208 20250227 155300 10459839600 149500 149500 149500 149500 0
209 20250227 155200 10459839600 149500 149500 149500 149500 0
210 20250227 155100 10459839600 149500 149500 149500 149500 0
211 20250227 155000 10459839600 149500 149500 149500 149500 0
212 20250227 154900 10459839600 149500 149500 149500 149500 8757
213 20250227 154800 10459839600 149500 149500 149500 149500 0
214 20250227 154700 10459839600 149500 149500 149500 149500 0
215 20250227 154600 10459839600 149500 149500 149500 149500 0
216 20250227 154500 10459839600 149500 149500 149500 149500 0
217 20250227 154400 10459839600 149500 149500 149500 149500 0
218 20250227 154300 10459839600 149500 149500 149500 149500 0
219 20250227 154200 10459839600 149500 149500 149500 149500 0
220 20250227 154100 10459839600 149500 149500 149500 149500 0
221 20250227 154000 10459839600 149500 149500 149500 149500 0
222 20250227 153900 10459839600 149500 149500 149500 149500 0
223 20250227 153800 10459839600 149500 149500 149500 149500 0
224 20250227 153700 10459839600 149500 149500 149500 149500 0
225 20250227 153600 10459839600 149500 149500 149500 149500 0
226 20250227 153500 10459839600 149500 149500 149500 149500 0
227 20250227 153400 10459839600 149500 149500 149500 149500 0
228 20250227 153300 10459839600 149500 149500 149500 149500 0
229 20250227 153200 10459839600 149500 149500 149500 149500 0
230 20250227 153100 10459839600 149500 149500 149500 149500 0
231 20250227 153000 10459839600 149500 149500 149500 149500 8757
232 20250227 152900 9150668100 148800 148800 148800 148800 0
233 20250227 152800 9150668100 148800 148800 148800 148800 0
234 20250227 152700 9150668100 148800 148800 148800 148800 0
235 20250227 152600 9150668100 148800 148800 148800 148800 0
236 20250227 152500 9150668100 148800 148800 148800 148800 0
237 20250227 152400 9150668100 148800 148800 148800 148800 0
238 20250227 152300 9150668100 148800 148800 148800 148800 0
239 20250227 152200 9150668100 148800 148800 148800 148800 0
240 20250227 152100 9150668100 148800 148800 148800 148800 0
241 20250227 152000 9150668100 148800 148800 148800 148800 0
242 20250227 151900 9150668100 148800 148800 148900 148700 282
243 20250227 151800 9108702400 148800 148700 148800 148700 160
244 20250227 151700 9084898700 148600 148600 148700 148600 381
245 20250227 151600 9028254800 148700 148600 148700 148500 387
246 20250227 151500 8970735600 148600 148500 148600 148500 122
247 20250227 151400 8952607600 148600 148600 148600 148500 242
248 20250227 151300 8916651200 148600 148500 148600 148500 208
249 20250227 151200 8885744200 148600 148600 148600 148500 163
250 20250227 151100 8861524400 148600 148500 148600 148500 140
251 20250227 151000 8840723900 148600 148500 148600 148500 40
252 20250227 150900 8834781600 148500 148600 148600 148500 95
253 20250227 150800 8820669100 148600 148500 148600 148500 65
254 20250227 150700 8811011000 148600 148600 148600 148500 35
255 20250227 150600 8805811000 148500 148600 148600 148500 110
256 20250227 150500 8789467200 148500 148600 148700 148500 348
257 20250227 150400 8737765000 148700 148800 148800 148600 458
258 20250227 150300 8669646800 148800 148800 148800 148700 87
259 20250227 150200 8656702000 148800 148800 148800 148700 85
260 20250227 150100 8644055100 148800 148800 148800 148700 120
261 20250227 150000 8626199900 148800 148800 148800 148700 92
262 20250227 145900 8612512100 148800 148700 148800 148700 101
263 20250227 145800 8597485200 148800 148700 148800 148700 116
264 20250227 145700 8580225200 148800 148700 148800 148700 79
265 20250227 145600 8568471200 148800 148800 148800 148700 98
266 20250227 145500 8553894000 148700 148800 148800 148700 67
267 20250227 145400 8543926400 148700 148600 148800 148600 234
268 20250227 145300 8509127100 148700 148600 148700 148600 63
269 20250227 145200 8499760400 148700 148700 148700 148600 81
270 20250227 145100 8487716800 148600 148700 148700 148600 74
271 20250227 145000 8476713700 148600 148600 148700 148600 66
272 20250227 144900 8466903900 148700 148700 148700 148600 120
273 20250227 144800 8449067500 148700 148600 148700 148500 62
274 20250227 144700 8439854700 148600 148500 148600 148500 104
275 20250227 144600 8424401600 148600 148600 148600 148500 40
276 20250227 144500 8418458600 148500 148600 148600 148500 65
277 20250227 144400 8408800600 148500 148600 148600 148500 85
278 20250227 144300 8396173700 148600 148500 148600 148500 63
279 20250227 144200 8386812800 148500 148500 148800 148500 217
280 20250227 144100 8354547600 148500 148700 148800 148500 247
281 20250227 144000 8317840400 148700 148700 148800 148700 104
282 20250227 143900 8302367900 148700 148800 148900 148500 494
283 20250227 143800 8228916700 148900 148800 148900 148700 85
284 20250227 143700 8216264700 148800 148700 148800 148600 93
285 20250227 143600 8202434000 148700 148700 148700 148600 88
286 20250227 143500 8189349400 148700 148600 148700 148600 120
287 20250227 143400 8171506300 148700 148600 148700 148600 51
288 20250227 143300 8163923500 148700 148600 148700 148600 149
289 20250227 143200 8141769900 148700 148600 148700 148600 42
290 20250227 143100 8135526900 148600 148600 148700 148600 88
291 20250227 143000 8122446300 148600 148400 148700 148400 35
292 20250227 142900 8117245900 148400 148600 148700 148400 114
293 20250227 142800 8100313400 148700 148500 148700 148400 21
294 20250227 142700 8097194200 148500 148600 148700 148400 361
295 20250227 142600 8043570200 148700 148700 148700 148600 42
296 20250227 142500 8037325600 148700 148700 148700 148600 46
297 20250227 142400 8030486400 148700 148600 148700 148500 80
298 20250227 142300 8018598000 148500 148500 148600 148500 46
299 20250227 142200 8011763900 148600 148600 148600 148500 145
300 20250227 142100 7990219400 148600 148400 148600 148400 21
301 20250227 142000 7987099900 148300 148200 148300 148200 179
302 20250227 141900 7960563300 148300 148600 148600 148000 1294
303 20250227 141800 7768739900 148500 148500 148600 148500 77
304 20250227 141700 7757300200 148600 148600 148700 148500 147
305 20250227 141600 7735456200 148600 148400 148600 148400 83
306 20250227 141500 7723130900 148500 148500 148500 148400 72
307 20250227 141400 7712441200 148500 148400 148500 148400 140
308 20250227 141300 7691653300 148500 148500 148500 148400 97
309 20250227 141200 7677251700 148400 148400 148500 148400 31
310 20250227 141100 7672649300 148500 148400 148500 148400 88
311 20250227 141000 7659583600 148500 148500 148500 148400 59
312 20250227 140900 7650823900 148500 148400 148500 148400 62
313 20250227 140800 7641618300 148500 148500 148500 148400 40
314 20250227 140700 7635678700 148500 148500 148500 148400 55
315 20250227 140600 7627512400 148500 148400 148600 148400 54
316 20250227 140500 7619493500 148600 148600 148600 148400 26
317 20250227 140400 7615632100 148400 148400 148600 148300 47
318 20250227 140300 7608654100 148300 148400 148400 148300 39
319 20250227 140200 7602867700 148300 148500 148500 148200 532
320 20250227 140100 7523936700 148500 148500 148500 148400 68
321 20250227 140000 7513839900 148500 148500 148600 148400 89
322 20250227 135900 7500622200 148500 148300 148500 148300 184
323 20250227 135800 7473314200 148400 148400 148400 148300 41
324 20250227 135700 7467230700 148400 148200 148400 148200 63
325 20250227 135600 7457885900 148100 148100 148200 148100 54
326 20250227 135500 7449883700 148100 148100 148200 148100 72
327 20250227 135400 7439214700 148200 148200 148200 148100 55
328 20250227 135300 7431064500 148200 148100 148200 148100 71
329 20250227 135200 7420543200 148200 148200 148200 148100 163
330 20250227 135100 7396386900 148100 148100 148200 148000 132
331 20250227 135000 7376839300 148100 148000 148100 148000 88
332 20250227 134900 7363808300 148100 148000 148100 148000 56
333 20250227 134800 7355515500 148000 148100 148100 148000 94
334 20250227 134700 7341595100 148000 148000 148100 148000 73
335 20250227 134600 7330785000 148100 148000 148100 148000 55
336 20250227 134500 7322640500 148100 147900 148200 147800 259
337 20250227 134400 7284329100 147900 147800 147900 147800 230
338 20250227 134300 7250315200 147900 147800 147900 147800 62
339 20250227 134200 7241147600 147900 147800 147900 147800 49
340 20250227 134100 7233902400 147800 147800 147900 147800 96
341 20250227 134000 7219706100 147900 147800 147900 147800 23
342 20250227 133900 7216305200 147800 147900 147900 147800 51
343 20250227 133800 7208763200 147900 147900 147900 147800 85
344 20250227 133700 7196193700 147900 147800 147900 147700 181
345 20250227 133600 7169437300 147700 147800 147800 147700 78
346 20250227 133500 7157911000 147700 147700 147800 147700 79
347 20250227 133400 7146236500 147700 147800 147800 147700 138
348 20250227 133300 7125841500 147700 147700 147800 147700 48
349 20250227 133200 7118748900 147800 147700 147800 147700 270
350 20250227 133100 7078845400 147700 147800 147800 147700 70
351 20250227 133000 7068501000 147700 147800 147800 147700 94
352 20250227 132900 7054609300 147800 147800 147800 147700 100
353 20250227 132800 7039830700 147800 147800 147800 147700 63
354 20250227 132700 7030520200 147800 147800 147800 147700 206
355 20250227 132600 7000075600 147700 147700 147800 147700 113
356 20250227 132500 6983379900 147800 147800 147800 147700 116
357 20250227 132400 6966239900 147700 147800 147800 147700 104
358 20250227 132300 6950872100 147800 147800 147800 147700 77
359 20250227 132200 6939493600 147800 147700 147800 147700 80
360 20250227 132100 6927672600 147800 147700 147800 147700 75
361 20250227 132000 6916588900 147700 147700 147800 147700 41
362 20250227 131900 6910530300 147800 147800 147800 147700 55
363 20250227 131800 6902402100 147800 147900 147900 147700 1609
364 20250227 131700 6664497900 148000 148100 148200 147900 788
365 20250227 131600 6547817700 148200 148100 148200 148000 61
366 20250227 131500 6538781800 148100 148100 148100 148000 73
367 20250227 131400 6527971400 148100 148100 148100 148000 105
368 20250227 131300 6512421900 148100 148100 148100 148000 44
369 20250227 131200 6505906200 148000 148100 148100 148000 80
370 20250227 131100 6494059100 148100 148000 148100 148000 64
371 20250227 131000 6484583400 148100 148000 148100 148000 51
372 20250227 130900 6477031500 148100 148100 148100 148000 68
373 20250227 130800 6466961500 148100 148100 148100 148000 49
374 20250227 130700 6459705400 148000 148000 148100 148000 74
375 20250227 130600 6448747800 148100 148000 148100 148000 46
376 20250227 130500 6441936400 148100 148000 148100 148000 143
377 20250227 130400 6420761700 148100 148100 148100 148000 122
378 20250227 130300 6402695100 148000 148100 148100 148000 76
379 20250227 130200 6391440500 148100 148000 148100 148000 82
380 20250227 130100 6379299500 148000 148100 148100 148000 57
381 20250227 130000 6370860700 148100 148100 148100 148000 121
382 20250227 125900 6352948400 148000 148100 148100 148000 81
383 20250227 125800 6340954600 148000 148100 148100 148000 90
384 20250227 125700 6327628400 148100 148000 148100 148000 31
385 20250227 125600 6323038500 148000 148000 148100 148000 89
386 20250227 125500 6309860300 148100 148000 148100 148000 60
387 20250227 125400 6300977100 148000 148100 148100 148000 49
388 20250227 125300 6293722500 148000 148200 148300 148000 240
389 20250227 125200 6258163800 148300 148200 148300 148200 36
390 20250227 125100 6252826800 148200 148200 148300 148200 98
391 20250227 125000 6238295500 148300 148300 148300 148200 48
392 20250227 124900 6231180900 148300 148200 148300 148200 75
393 20250227 124800 6220061400 148300 148300 148300 148200 36
394 20250227 124700 6214724600 148300 148200 148300 148200 99
395 20250227 124600 6200049400 148300 148200 148300 148200 97
396 20250227 124500 6185668200 148200 148200 148300 148200 20
397 20250227 124400 6182703500 148200 148300 148500 148200 126
398 20250227 124300 6164005400 148300 148200 148300 148200 27
399 20250227 124200 6160003500 148200 148100 148200 148100 80
400 20250227 124100 6148151400 148200 148200 148200 148100 37
401 20250227 124000 6142668800 148200 148100 148200 148100 137
402 20250227 123900 6122375200 148100 148300 148400 148100 127
403 20250227 123800 6103547100 148300 148100 148300 148100 30
404 20250227 123700 6099101200 148200 148100 148200 148100 111
405 20250227 123600 6082658300 148100 148100 148200 148100 40
406 20250227 123500 6076731100 148100 148200 148200 148100 138
407 20250227 123400 6056290700 148200 148300 148300 148100 162
408 20250227 123300 6032276900 148200 148200 148300 148200 60
409 20250227 123200 6023380500 148200 148200 148300 148200 39
410 20250227 123100 6017599200 148300 148400 148400 148200 135
411 20250227 123000 5997577100 148400 148300 148400 148300 55
412 20250227 122900 5989417800 148400 148400 148400 148400 16
413 20250227 122800 5987043400 148400 148200 148400 148100 172
414 20250227 122700 5961538700 148100 148100 148200 148100 40
415 20250227 122600 5955613500 148100 148100 148200 148100 77
416 20250227 122500 5944203200 148200 148100 148200 148100 36
417 20250227 122400 5938868800 148100 148100 148200 148100 38
418 20250227 122300 5933237900 148200 147900 148200 147900 136
419 20250227 122200 5913104700 148000 148000 148100 147900 260
420 20250227 122100 5874630700 148000 148000 148100 148000 37
421 20250227 122000 5869152100 148000 148100 148200 148000 172
422 20250227 121900 5843678800 148100 148100 148200 148100 153
423 20250227 121800 5821011100 148200 148200 148200 147900 34
424 20250227 121700 5815974400 148200 147900 148200 147900 44
425 20250227 121600 5809458200 147900 148200 148200 147900 340
426 20250227 121500 5759126400 148100 148200 148200 148100 68
427 20250227 121400 5749051500 148100 148100 148200 148100 62
428 20250227 121300 5739865500 148100 148100 148200 148100 56
429 20250227 121200 5731570000 148200 148200 148200 148100 131
430 20250227 121100 5712165500 148200 148200 148200 148100 91
431 20250227 121000 5698686500 148200 148100 148200 148100 131
432 20250227 120900 5679281700 148200 148200 148200 148100 257
433 20250227 120800 5641217000 148100 148100 148200 148100 105
434 20250227 120700 5625662000 148100 148100 148200 148100 30
435 20250227 120600 5621218300 148200 148100 148200 148100 47
436 20250227 120500 5614253800 148100 148100 148200 148100 78
437 20250227 120400 5602697400 148200 148100 148200 148100 48
438 20250227 120300 5595584400 148100 148200 148200 148100 105
439 20250227 120200 5580025100 148200 148000 148200 148000 442
440 20250227 120100 5514588400 147900 148000 148000 147900 37
441 20250227 120000 5509112800 147900 148000 148000 147900 25
442 20250227 115900 5505414600 148000 147800 148000 147800 233
443 20250227 115800 5470954100 147900 147900 147900 147800 113
444 20250227 115700 5454247900 147900 147900 147900 147800 40
445 20250227 115600 5448333500 147900 147800 147900 147800 78
446 20250227 115500 5436800400 147900 147800 147900 147800 107
447 20250227 115400 5420981600 147800 147800 147900 147800 81
448 20250227 115300 5409004700 147800 147800 147900 147800 67
449 20250227 115200 5399098600 147900 147800 147900 147800 120
450 20250227 115100 5381358700 147800 147900 147900 147800 513
451 20250227 115000 5305495500 147900 148000 148100 147900 635
452 20250227 114900 5211536000 148000 148100 148100 148000 104
453 20250227 114800 5196140100 148000 148100 148100 148000 140
454 20250227 114700 5175417100 148000 148100 148100 148000 312
455 20250227 114600 5129233400 148100 148000 148100 148000 169
456 20250227 114500 5104208700 148000 148200 148200 148000 591
457 20250227 114400 5016672000 148300 148200 148300 148200 43
458 20250227 114300 5010296300 148300 148300 148300 148200 112
459 20250227 114200 4993692400 148200 148300 148300 148200 23
460 20250227 114100 4990282300 148300 148300 148400 148200 249
461 20250227 114000 4953359700 148300 148400 148400 148300 39
462 20250227 113900 4947573200 148400 148400 148500 148300 143
463 20250227 113800 4926352200 148500 148500 148500 148400 59
464 20250227 113700 4917592600 148700 148400 148700 148400 201
465 20250227 113600 4887739900 148400 148300 148900 148300 461
466 20250227 113500 4819302100 148400 148400 148400 148300 38
467 20250227 113400 4813665200 148400 148300 148400 148300 77
468 20250227 113300 4802239200 148400 148400 148400 148300 55
469 20250227 113200 4794078300 148400 148300 148400 148300 134
470 20250227 113100 4774204100 148300 148400 148400 148300 53
471 20250227 113000 4766339800 148300 148400 148400 148300 37
472 20250227 112900 4760852000 148300 148300 148400 148300 88
473 20250227 112800 4747799200 148300 148500 148500 148200 424
474 20250227 112700 4684896100 148500 148400 148500 148400 57
475 20250227 112600 4676434500 148500 148500 148500 148400 37
476 20250227 112500 4670941100 148500 148400 148500 148400 46
477 20250227 112400 4664110700 148400 148500 148500 148400 45
478 20250227 112300 4657429200 148500 148400 148500 148400 54
479 20250227 112200 4649411000 148500 148400 148500 148400 44
480 20250227 112100 4642878100 148400 148400 148500 148400 16
481 20250227 112000 4640503200 148500 148500 148500 148400 227
482 20250227 111900 4606803400 148500 148200 148500 148200 213
483 20250227 111800 4575201300 148200 148100 148200 148100 124
484 20250227 111700 4556826200 148100 148600 148600 148100 335
485 20250227 111600 4507134100 148600 148400 148600 148300 111
486 20250227 111500 4490657500 148400 148300 148400 148300 53
487 20250227 111400 4482793100 148400 148300 148400 148300 87
488 20250227 111300 4469883400 148400 148300 148400 148300 49
489 20250227 111200 4462613300 148400 148400 148400 148300 78
490 20250227 111100 4451044300 148400 148300 148400 148200 285
491 20250227 111000 4408778600 148200 148300 148300 148200 41
492 20250227 110900 4402699100 148300 148200 148300 148200 552
493 20250227 110800 4320875500 148200 148300 148300 148200 64
494 20250227 110700 4311387900 148200 148200 148300 148200 37
495 20250227 110600 4305901800 148300 148300 148300 148200 64
496 20250227 110500 4296411400 148200 148300 148400 148200 137
497 20250227 110400 4276094000 148300 148400 148400 148300 41
498 20250227 110300 4270010400 148400 148400 148900 148300 302
499 20250227 110200 4225198200 148400 148500 148900 148300 226
500 20250227 110100 4191651000 148500 148200 148900 148200 558
501 20250227 110000 4108851700 148200 148300 148400 148200 235
502 20250227 105900 4074002600 148300 148300 148400 148300 30
503 20250227 105800 4069551500 148300 148400 148400 148300 137
504 20250227 105700 4049223300 148300 148200 148400 148200 224
505 20250227 105600 4016004800 148200 148100 148400 148100 272
506 20250227 105500 3975683200 148100 148300 148500 148100 444
507 20250227 105400 3909843500 148300 148200 148300 148000 674
508 20250227 105300 3810006800 148300 148100 148300 148000 297
509 20250227 105200 3766019700 148100 148300 148300 148100 380
510 20250227 105100 3709710800 148200 148100 148300 148000 270
511 20250227 105000 3669715300 148000 148100 148100 148000 85
512 20250227 104900 3657127600 148000 148200 148300 148000 716
513 20250227 104800 3551050100 148200 148300 148400 148200 210
514 20250227 104700 3519905500 148300 148200 148400 148200 83
515 20250227 104600 3507595900 148300 148200 148300 148200 112
516 20250227 104500 3490992800 148200 148400 148400 148200 537
517 20250227 104400 3411364400 148400 148600 148600 148300 727
518 20250227 104300 3303419300 148600 148900 148900 148600 320
519 20250227 104200 3255829900 148900 148800 148900 148800 37
520 20250227 104100 3250323700 148900 148800 148900 148800 11
521 20250227 104000 3248686800 148800 148700 148800 148600 104
522 20250227 103900 3233221800 148600 148800 148800 148600 251
523 20250227 103800 3195887500 148900 148800 148900 148800 27
524 20250227 103700 3191869600 148800 149000 149000 148800 378
525 20250227 103600 3135584600 149000 149100 149200 149000 97
526 20250227 103500 3121122100 149100 149100 149200 149100 85
527 20250227 103400 3108444200 149100 149200 149200 149100 79
528 20250227 103300 3096660700 149100 149100 149200 149100 29
529 20250227 103200 3092335200 149100 149000 149200 149000 136
530 20250227 103100 3072057600 149000 149100 149100 149000 36
531 20250227 103000 3066691100 149000 149100 149200 149000 157
532 20250227 102900 3043282100 149100 149100 149200 149100 40
533 20250227 102800 3037315800 149100 149200 149200 149100 54
534 20250227 102700 3029261200 149100 149100 149200 149100 32
535 20250227 102600 3024488000 149200 149100 149200 149100 64
536 20250227 102500 3014943700 149100 149100 149300 149100 29
537 20250227 102400 3010614800 149300 149200 149300 149200 95
538 20250227 102300 2996439100 149200 149300 149300 149100 237
539 20250227 102200 2961088800 149200 149200 149300 149200 57
540 20250227 102100 2952582700 149200 149200 149300 149200 87
541 20250227 102000 2939597900 149200 149200 149300 149200 21
542 20250227 101900 2936462900 149300 149200 149300 149200 54
543 20250227 101800 2928400900 149300 149300 149300 149200 141
544 20250227 101700 2907350000 149300 149200 149400 149200 39
545 20250227 101600 2901527400 149400 149200 149400 149100 89
546 20250227 101500 2888242100 149300 149200 149400 149100 321
547 20250227 101400 2840333600 149100 149100 149200 149100 48
548 20250227 101300 2833172600 149200 149100 149200 149100 35
549 20250227 101200 2827950800 149200 149200 149200 149100 90
550 20250227 101100 2814527700 149200 149000 149200 149000 7
551 20250227 101000 2813483700 149200 149000 149200 148900 141
552 20250227 100900 2792480900 149000 149000 149200 148800 572
553 20250227 100800 2707277200 148900 148800 148900 148800 10
554 20250227 100700 2705789000 148800 149000 149000 148800 132
555 20250227 100600 2686128000 148700 148900 149000 148600 266
556 20250227 100500 2646550800 148900 149000 149000 148900 43
557 20250227 100400 2640144100 148900 148900 149000 148900 30
558 20250227 100300 2635674500 148900 148900 149000 148900 77
559 20250227 100200 2624205700 148900 149000 149000 148900 58
560 20250227 100100 2615563900 149000 148800 149000 148800 52
561 20250227 100000 2607816300 148800 148900 149000 148700 185
562 20250227 095900 2580280700 148800 148800 148800 148800 6
563 20250227 095800 2579387900 149000 148500 149200 148400 773
564 20250227 095700 2464424400 148400 148700 148700 148400 442
565 20250227 095600 2398767000 148700 148500 148700 148500 156
566 20250227 095500 2375587100 148600 148500 148600 148500 50
567 20250227 095400 2368160800 148600 148700 148800 148500 314
568 20250227 095300 2321509600 148700 148600 148800 148600 39
569 20250227 095200 2315708900 148800 148900 148900 148600 232
570 20250227 095100 2281193000 149000 148900 149000 148900 47
571 20250227 095000 2274193000 148900 148900 148900 148900 7
572 20250227 094900 2273150700 149000 148600 149000 148600 291
573 20250227 094800 2229851800 148800 148600 148800 148500 562
574 20250227 094700 2146335100 148800 148500 148800 148400 275
575 20250227 094600 2105490700 148700 148500 148800 148500 207
576 20250227 094500 2074721100 148500 148700 148800 148500 987
577 20250227 094400 1928032200 148700 148700 148900 148600 414
578 20250227 094300 1866447400 148700 149100 149100 148700 553
579 20250227 094200 1784116100 149000 149300 149300 149000 606
580 20250227 094100 1693696900 149300 149400 149400 149300 565
581 20250227 094000 1609289100 149400 149400 149500 149400 74
582 20250227 093900 1598230200 149400 149400 149400 149400 42
583 20250227 093800 1591955400 149400 149500 149500 149400 76
584 20250227 093700 1580596000 149400 149500 149500 149400 128
585 20250227 093600 1561469100 149400 149400 149500 149400 60
586 20250227 093500 1552505000 149400 149700 149800 149400 243
587 20250227 093400 1516168900 149700 149800 149900 149500 457
588 20250227 093300 1447759500 149800 149400 149800 149400 331
589 20250227 093200 1398261600 149400 149400 149400 149400 41
590 20250227 093100 1392136200 149500 149500 149600 149400 210
591 20250227 093000 1360744300 149600 149600 149700 149600 105
592 20250227 092900 1345034300 149600 149800 150000 149600 329
593 20250227 092800 1295767200 149600 149800 149900 149600 153
594 20250227 092700 1272856700 149800 150000 150000 149700 170
595 20250227 092600 1247373100 150000 150100 150100 150000 73
596 20250227 092500 1236421300 150000 150000 150100 150000 87
597 20250227 092400 1223366200 150100 149600 150100 149500 384
598 20250227 092300 1165812700 149500 149500 149500 149500 35
599 20250227 092200 1160580200 149500 149500 149600 149500 34
600 20250227 092100 1155495700 149500 149600 149700 149400 115
601 20250227 092000 1138294200 149900 149800 149900 149500 523
602 20250227 091900 1060045500 149800 149800 149800 149700 29
603 20250227 091800 1055701400 149700 149500 149800 149500 172
604 20250227 091700 1029971300 149500 149900 149900 149500 317
605 20250227 091600 982505900 150100 149900 150100 149800 396
606 20250227 091500 923145900 149900 149800 150000 149800 177
607 20250227 091400 896626500 149700 149500 149700 149500 345
608 20250227 091300 845000000 149500 149600 149600 149400 268
609 20250227 091200 804940300 149600 149600 149900 149500 313
610 20250227 091100 758111100 149600 149700 149700 149500 556
611 20250227 091000 674934400 149700 149700 149900 149600 507
612 20250227 090900 599032100 149600 149600 149600 149600 84
613 20250227 090800 586465700 149600 150000 150000 149600 651
614 20250227 090700 488960500 149900 150000 150100 149800 227
615 20250227 090600 454903500 149700 150000 150000 149700 60
616 20250227 090500 445913700 150000 149900 150200 149700 359
617 20250227 090400 392112600 150000 150000 150000 149700 703
618 20250227 090300 286773900 150000 150200 150200 149800 367
619 20250227 090200 231777900 149900 150000 150300 149800 364
620 20250227 090100 177196800 150000 150100 150400 149800 310
621 20250227 090000 130652000 150500 149700 150500 149700 872