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

624
036830/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192200,3154682150,35400,35400,35400,35400,1567
20250227,192100,3154682150,35400,35400,35400,35400,0
20250227,192000,3154682150,35400,35400,35400,35400,0
20250227,191900,3154682150,35400,35400,35400,35400,0
20250227,191800,3154682150,35400,35400,35400,35400,0
20250227,191700,3154682150,35400,35400,35400,35400,0
20250227,191600,3154682150,35400,35400,35400,35400,0
20250227,191500,3154682150,35400,35400,35400,35400,0
20250227,191400,3154682150,35400,35400,35400,35400,0
20250227,191300,3154682150,35400,35400,35400,35400,0
20250227,191200,3154682150,35400,35400,35400,35400,0
20250227,191100,3154682150,35400,35400,35400,35400,0
20250227,191000,3154682150,35400,35400,35400,35400,0
20250227,190900,3154682150,35400,35400,35400,35400,0
20250227,190800,3154682150,35400,35400,35400,35400,0
20250227,190700,3154682150,35400,35400,35400,35400,0
20250227,190600,3154682150,35400,35400,35400,35400,0
20250227,190500,3154682150,35400,35400,35400,35400,0
20250227,190400,3154682150,35400,35400,35400,35400,0
20250227,190300,3154682150,35400,35400,35400,35400,0
20250227,190200,3154682150,35400,35400,35400,35400,0
20250227,190100,3154682150,35400,35400,35400,35400,0
20250227,190000,3154682150,35400,35400,35400,35400,0
20250227,185900,3154682150,35400,35400,35400,35400,0
20250227,185800,3154682150,35400,35400,35400,35400,0
20250227,185700,3154682150,35400,35400,35400,35400,0
20250227,185600,3154682150,35400,35400,35400,35400,0
20250227,185500,3154682150,35400,35400,35400,35400,0
20250227,185400,3154682150,35400,35400,35400,35400,0
20250227,185300,3154682150,35400,35400,35400,35400,0
20250227,185200,3154682150,35400,35400,35400,35400,1567
20250227,185100,3154682150,35400,35400,35400,35400,0
20250227,185000,3154682150,35400,35400,35400,35400,0
20250227,184900,3154682150,35400,35400,35400,35400,0
20250227,184800,3154682150,35400,35400,35400,35400,0
20250227,184700,3154682150,35400,35400,35400,35400,0
20250227,184600,3154682150,35400,35400,35400,35400,0
20250227,184500,3154682150,35400,35400,35400,35400,0
20250227,184400,3154682150,35400,35400,35400,35400,0
20250227,184300,3154682150,35400,35400,35400,35400,0
20250227,184200,3154682150,35400,35400,35400,35400,0
20250227,184100,3154682150,35400,35400,35400,35400,0
20250227,184000,3154682150,35400,35400,35400,35400,0
20250227,183900,3154682150,35400,35400,35400,35400,0
20250227,183800,3154682150,35400,35400,35400,35400,0
20250227,183700,3154682150,35400,35400,35400,35400,0
20250227,183600,3154682150,35400,35400,35400,35400,0
20250227,183500,3154682150,35400,35400,35400,35400,0
20250227,183400,3154682150,35400,35400,35400,35400,0
20250227,183300,3154682150,35400,35400,35400,35400,0
20250227,183200,3154682150,35400,35400,35400,35400,0
20250227,183100,3154682150,35400,35400,35400,35400,0
20250227,183000,3154682150,35400,35400,35400,35400,0
20250227,182900,3154682150,35400,35400,35400,35400,0
20250227,182800,3154682150,35400,35400,35400,35400,0
20250227,182700,3154682150,35400,35400,35400,35400,0
20250227,182600,3154682150,35400,35400,35400,35400,0
20250227,182500,3154682150,35400,35400,35400,35400,0
20250227,182400,3154682150,35400,35400,35400,35400,0
20250227,182300,3154682150,35400,35400,35400,35400,0
20250227,182200,3154682150,35400,35400,35400,35400,1567
20250227,182100,3154682150,35400,35400,35400,35400,0
20250227,182000,3154682150,35400,35400,35400,35400,0
20250227,181900,3154682150,35400,35400,35400,35400,0
20250227,181800,3154682150,35400,35400,35400,35400,0
20250227,181700,3154682150,35400,35400,35400,35400,0
20250227,181600,3154682150,35400,35400,35400,35400,0
20250227,181500,3154682150,35400,35400,35400,35400,0
20250227,181400,3154682150,35400,35400,35400,35400,0
20250227,181300,3154682150,35400,35400,35400,35400,0
20250227,181200,3154682150,35400,35400,35400,35400,0
20250227,181100,3154682150,35400,35400,35400,35400,0
20250227,181000,3154682150,35400,35400,35400,35400,0
20250227,180900,3154682150,35400,35400,35400,35400,0
20250227,180800,3154682150,35400,35400,35400,35400,0
20250227,180700,3154682150,35400,35400,35400,35400,0
20250227,180600,3154682150,35400,35400,35400,35400,0
20250227,180500,3154682150,35400,35400,35400,35400,0
20250227,180400,3154682150,35400,35400,35400,35400,0
20250227,180300,3154682150,35400,35400,35400,35400,0
20250227,180200,3154682150,35400,35400,35400,35400,0
20250227,180100,3154682150,35400,35400,35400,35400,0
20250227,180000,3154682150,35400,35400,35400,35400,0
20250227,175900,3154682150,35400,35400,35400,35400,0
20250227,175800,3154682150,35400,35400,35400,35400,0
20250227,175700,3154682150,35400,35400,35400,35400,0
20250227,175600,3154682150,35400,35400,35400,35400,0
20250227,175500,3154682150,35400,35400,35400,35400,0
20250227,175400,3154682150,35400,35400,35400,35400,0
20250227,175300,3154682150,35400,35400,35400,35400,0
20250227,175200,3154682150,35400,35400,35400,35400,1567
20250227,175100,3154682150,35400,35400,35400,35400,0
20250227,175000,3154682150,35400,35400,35400,35400,0
20250227,174900,3154682150,35400,35400,35400,35400,0
20250227,174800,3154682150,35400,35400,35400,35400,0
20250227,174700,3154682150,35400,35400,35400,35400,0
20250227,174600,3154682150,35400,35400,35400,35400,0
20250227,174500,3154682150,35400,35400,35400,35400,0
20250227,174400,3154682150,35400,35400,35400,35400,0
20250227,174300,3154682150,35400,35400,35400,35400,0
20250227,174200,3154682150,35400,35400,35400,35400,0
20250227,174100,3154682150,35400,35400,35400,35400,0
20250227,174000,3154682150,35400,35400,35400,35400,0
20250227,173900,3154682150,35400,35400,35400,35400,0
20250227,173800,3154682150,35400,35400,35400,35400,0
20250227,173700,3154682150,35400,35400,35400,35400,0
20250227,173600,3154682150,35400,35400,35400,35400,0
20250227,173500,3154682150,35400,35400,35400,35400,0
20250227,173400,3154682150,35400,35400,35400,35400,0
20250227,173300,3154682150,35400,35400,35400,35400,0
20250227,173200,3154682150,35400,35400,35400,35400,0
20250227,173100,3154682150,35400,35400,35400,35400,0
20250227,173000,3154682150,35400,35400,35400,35400,0
20250227,172900,3154682150,35400,35400,35400,35400,0
20250227,172800,3154682150,35400,35400,35400,35400,0
20250227,172700,3154682150,35400,35400,35400,35400,0
20250227,172600,3154682150,35400,35400,35400,35400,0
20250227,172500,3154682150,35400,35400,35400,35400,0
20250227,172400,3154682150,35400,35400,35400,35400,0
20250227,172300,3154682150,35400,35400,35400,35400,0
20250227,172200,3154682150,35400,35400,35400,35400,1567
20250227,172100,3154682150,35400,35400,35400,35400,0
20250227,172000,3154682150,35400,35400,35400,35400,0
20250227,171900,3154682150,35400,35400,35400,35400,0
20250227,171800,3154682150,35400,35400,35400,35400,0
20250227,171700,3154682150,35400,35400,35400,35400,0
20250227,171600,3154682150,35400,35400,35400,35400,0
20250227,171500,3154682150,35400,35400,35400,35400,0
20250227,171400,3154682150,35400,35400,35400,35400,0
20250227,171300,3154682150,35400,35400,35400,35400,0
20250227,171200,3154682150,35400,35400,35400,35400,0
20250227,171100,3154682150,35400,35400,35400,35400,0
20250227,171000,3154682150,35400,35400,35400,35400,0
20250227,170900,3154682150,35400,35400,35400,35400,0
20250227,170800,3154682150,35400,35400,35400,35400,0
20250227,170700,3154682150,35400,35400,35400,35400,0
20250227,170600,3154682150,35400,35400,35400,35400,0
20250227,170500,3154682150,35400,35400,35400,35400,0
20250227,170400,3154682150,35400,35400,35400,35400,0
20250227,170300,3154682150,35400,35400,35400,35400,0
20250227,170200,3154682150,35400,35400,35400,35400,0
20250227,170100,3154682150,35400,35400,35400,35400,0
20250227,170000,3154682150,35400,35400,35400,35400,0
20250227,165900,3154682150,35400,35400,35400,35400,0
20250227,165800,3154682150,35400,35400,35400,35400,0
20250227,165700,3154682150,35400,35400,35400,35400,0
20250227,165600,3154682150,35400,35400,35400,35400,0
20250227,165500,3154682150,35400,35400,35400,35400,0
20250227,165400,3154682150,35400,35400,35400,35400,0
20250227,165300,3154682150,35400,35400,35400,35400,0
20250227,165200,3154682150,35400,35400,35400,35400,1567
20250227,165100,3154682150,35400,35400,35400,35400,0
20250227,165000,3154682150,35400,35400,35400,35400,0
20250227,164900,3154682150,35400,35400,35400,35400,0
20250227,164800,3154682150,35400,35400,35400,35400,0
20250227,164700,3154682150,35400,35400,35400,35400,0
20250227,164600,3154682150,35400,35400,35400,35400,0
20250227,164500,3154682150,35400,35400,35400,35400,0
20250227,164400,3154682150,35400,35400,35400,35400,0
20250227,164300,3154682150,35400,35400,35400,35400,0
20250227,164200,3154682150,35400,35400,35400,35400,0
20250227,164100,3154682150,35400,35400,35400,35400,0
20250227,164000,3154682150,35400,35400,35400,35400,0
20250227,163900,3154682150,35400,35400,35400,35400,0
20250227,163800,3154682150,35400,35400,35400,35400,0
20250227,163700,3154682150,35400,35400,35400,35400,0
20250227,163600,3154682150,35400,35400,35400,35400,0
20250227,163500,3154682150,35400,35400,35400,35400,0
20250227,163400,3154682150,35400,35400,35400,35400,0
20250227,163300,3154682150,35400,35400,35400,35400,0
20250227,163200,3154682150,35400,35400,35400,35400,0
20250227,163100,3154682150,35400,35400,35400,35400,0
20250227,163000,3154682150,35400,35400,35400,35400,0
20250227,162900,3154682150,35400,35400,35400,35400,0
20250227,162800,3154682150,35400,35400,35400,35400,0
20250227,162700,3154682150,35400,35400,35400,35400,0
20250227,162600,3154682150,35400,35400,35400,35400,0
20250227,162500,3154682150,35400,35400,35400,35400,0
20250227,162400,3154682150,35400,35400,35400,35400,0
20250227,162300,3154682150,35400,35400,35400,35400,0
20250227,162200,3154682150,35400,35400,35400,35400,1567
20250227,162100,3154682150,35400,35400,35400,35400,0
20250227,162000,3154682150,35400,35400,35400,35400,0
20250227,161900,3154682150,35400,35400,35400,35400,0
20250227,161800,3154682150,35400,35400,35400,35400,0
20250227,161700,3154682150,35400,35400,35400,35400,0
20250227,161600,3154682150,35400,35400,35400,35400,0
20250227,161500,3154682150,35400,35400,35400,35400,0
20250227,161400,3154682150,35400,35400,35400,35400,0
20250227,161300,3154682150,35400,35400,35400,35400,0
20250227,161200,3154682150,35400,35400,35400,35400,0
20250227,161100,3154682150,35400,35400,35400,35400,0
20250227,161000,3154682150,35400,35400,35400,35400,0
20250227,160900,3154682150,35400,35400,35400,35400,0
20250227,160800,3154682150,35400,35400,35400,35400,0
20250227,160700,3154682150,35400,35400,35400,35400,0
20250227,160600,3154682150,35400,35400,35400,35400,0
20250227,160500,3154682150,35400,35400,35400,35400,0
20250227,160400,3154682150,35400,35400,35400,35400,0
20250227,160300,3154682150,35400,35400,35400,35400,0
20250227,160200,3154682150,35400,35400,35400,35400,0
20250227,160100,3154682150,35400,35400,35400,35400,0
20250227,160000,3154682150,35400,35400,35400,35400,0
20250227,155900,3154682150,35400,35400,35400,35400,0
20250227,155800,3154682150,35400,35400,35400,35400,0
20250227,155700,3154682150,35400,35400,35400,35400,0
20250227,155600,3154682150,35400,35400,35400,35400,0
20250227,155500,3154682150,35400,35400,35400,35400,0
20250227,155400,3154682150,35400,35400,35400,35400,0
20250227,155300,3154682150,35400,35400,35400,35400,0
20250227,155200,3154682150,35400,35400,35400,35400,1567
20250227,155100,3154682150,35400,35400,35400,35400,0
20250227,155000,3154682150,35400,35400,35400,35400,0
20250227,154900,3154682150,35400,35400,35400,35400,0
20250227,154800,3154682150,35400,35400,35400,35400,0
20250227,154700,3154682150,35400,35400,35400,35400,0
20250227,154600,3154682150,35400,35400,35400,35400,0
20250227,154500,3154682150,35400,35400,35400,35400,0
20250227,154400,3154682150,35400,35400,35400,35400,0
20250227,154300,3154682150,35400,35400,35400,35400,0
20250227,154200,3154682150,35400,35400,35400,35400,0
20250227,154100,3154682150,35400,35400,35400,35400,0
20250227,154000,3154682150,35400,35400,35400,35400,0
20250227,153900,3154682150,35400,35400,35400,35400,0
20250227,153800,3154682150,35400,35400,35400,35400,0
20250227,153700,3154682150,35400,35400,35400,35400,0
20250227,153600,3154682150,35400,35400,35400,35400,0
20250227,153500,3154682150,35400,35400,35400,35400,0
20250227,153400,3154682150,35400,35400,35400,35400,0
20250227,153300,3154682150,35400,35400,35400,35400,0
20250227,153200,3154682150,35400,35400,35400,35400,0
20250227,153100,3154682150,35400,35400,35400,35400,0
20250227,153000,3154682150,35400,35400,35400,35400,1567
20250227,152900,3099210350,35400,35400,35400,35400,0
20250227,152800,3099210350,35400,35400,35400,35400,0
20250227,152700,3099210350,35400,35400,35400,35400,0
20250227,152600,3099210350,35400,35400,35400,35400,0
20250227,152500,3099210350,35400,35400,35400,35400,0
20250227,152400,3099210350,35400,35400,35400,35400,0
20250227,152300,3099210350,35400,35400,35400,35400,0
20250227,152200,3099210350,35400,35400,35400,35400,0
20250227,152100,3099210350,35400,35400,35400,35400,0
20250227,152000,3099210350,35400,35400,35400,35400,0
20250227,151900,3099210350,35400,35400,35450,35350,305
20250227,151800,3088408550,35350,35400,35400,35350,71
20250227,151700,3085895350,35450,35400,35450,35350,260
20250227,151600,3076690300,35400,35300,35400,35300,775
20250227,151500,3049275900,35300,35300,35350,35250,204
20250227,151400,3042073350,35300,35300,35350,35300,54
20250227,151300,3040166900,35350,35300,35350,35300,71
20250227,151200,3037658750,35300,35300,35350,35300,227
20250227,151100,3029644600,35300,35300,35350,35250,106
20250227,151000,3025899100,35250,35300,35350,35250,306
20250227,150900,3015090350,35250,35300,35300,35250,248
20250227,150800,3006337950,35250,35300,35350,35250,135
20250227,150700,3001570800,35300,35300,35350,35300,25
20250227,150600,3000687900,35300,35250,35350,35250,53
20250227,150500,2998817600,35300,35300,35400,35300,681
20250227,150400,2974771650,35300,35300,35300,35300,168
20250227,150300,2968841250,35300,35300,35350,35300,20
20250227,150200,2968135200,35350,35300,35350,35300,50
20250227,150100,2966367950,35300,35300,35350,35250,53
20250227,150000,2964495850,35250,35300,35350,35250,464
20250227,145900,2948119050,35300,35300,35350,35300,12
20250227,145800,2947695350,35350,35300,35350,35250,81
20250227,145700,2944834350,35250,35300,35350,35250,513
20250227,145600,2926725250,35300,35300,35400,35300,92
20250227,145500,2923477550,35300,35350,35400,35300,193
20250227,145400,2916659250,35350,35450,35450,35350,250
20250227,145300,2907810000,35400,35400,35400,35300,15
20250227,145200,2907279250,35450,35350,35450,35300,412
20250227,145100,2892698750,35400,35400,35400,35250,238
20250227,145000,2884286350,35400,35400,35400,35300,375
20250227,144900,2871028200,35400,35350,35400,35350,34
20250227,144800,2869826050,35350,35300,35350,35250,324
20250227,144700,2858386650,35250,35300,35300,35250,450
20250227,144600,2842510700,35300,35300,35300,35300,46
20250227,144500,2840886900,35300,35250,35300,35200,927
20250227,144400,2808202250,35250,35250,35250,35250,0
20250227,144300,2808202250,35250,35250,35250,35250,67
20250227,144200,2805840500,35250,35250,35300,35250,286
20250227,144100,2795757000,35250,35300,35300,35200,438
20250227,144000,2780316100,35250,35250,35250,35250,0
20250227,143900,2780316100,35250,35250,35250,35250,236
20250227,143800,2771997100,35300,35300,35300,35300,12
20250227,143700,2771573500,35300,35250,35300,35250,607
20250227,143600,2750161300,35250,35300,35300,35250,276
20250227,143500,2740430350,35300,35250,35300,35250,170
20250227,143400,2734430350,35300,35300,35300,35300,204
20250227,143300,2727229150,35250,35300,35350,35250,326
20250227,143200,2715723000,35300,35300,35300,35300,8
20250227,143100,2715440600,35250,35250,35250,35250,532
20250227,143000,2696687600,35250,35250,35250,35250,15
20250227,142900,2696158850,35250,35250,35300,35250,600
20250227,142800,2675006750,35300,35250,35300,35250,390
20250227,142700,2661258150,35300,35300,35300,35250,267
20250227,142600,2651842200,35300,35350,35350,35300,1618
20250227,142500,2594691100,35400,35450,35450,35350,209
20250227,142400,2587300900,35350,35400,35500,35350,755
20250227,142300,2560582850,35500,35400,35550,35400,1193
20250227,142200,2518305450,35450,35500,35500,35450,686
20250227,142100,2493981700,35500,35450,35500,35450,459
20250227,142000,2477705200,35500,35450,35500,35450,216
20250227,141900,2470037700,35450,35400,35450,35400,582
20250227,141800,2449416900,35450,35400,35450,35400,21
20250227,141700,2448673200,35450,35450,35450,35450,10
20250227,141600,2448318700,35400,35450,35450,35400,230
20250227,141500,2440176250,35450,35450,35450,35400,80
20250227,141400,2437341000,35450,35450,35450,35450,414
20250227,141300,2422664700,35500,35500,35500,35500,134
20250227,141200,2417907700,35450,35450,35450,35450,72
20250227,141100,2415355300,35450,35500,35500,35450,222
20250227,141000,2407485350,35450,35550,35550,35450,29
20250227,140900,2406455850,35450,35450,35450,35450,15
20250227,140800,2405924100,35500,35500,35500,35450,410
20250227,140700,2391380200,35450,35450,35450,35450,0
20250227,140600,2391380200,35450,35500,35500,35450,166
20250227,140500,2385495400,35500,35450,35500,35450,676
20250227,140400,2361515150,35450,35500,35500,35450,77
20250227,140300,2358785400,35450,35500,35500,35450,18
20250227,140200,2358147250,35500,35500,35500,35500,139
20250227,140100,2353212750,35500,35500,35500,35500,22
20250227,140000,2352431750,35500,35450,35500,35400,398
20250227,135900,2338322450,35400,35400,35450,35400,517
20250227,135800,2320020350,35400,35400,35400,35400,93
20250227,135700,2316728150,35400,35400,35450,35400,94
20250227,135600,2313400350,35450,35450,35450,35400,339
20250227,135500,2301393950,35450,35450,35450,35450,205
20250227,135400,2294126700,35400,35400,35400,35400,26
20250227,135300,2293206300,35400,35450,35450,35400,456
20250227,135200,2277053150,35400,35400,35400,35350,39
20250227,135100,2275672750,35350,35400,35400,35350,240
20250227,135000,2267177050,35450,35450,35450,35450,0
20250227,134900,2267177050,35450,35450,35450,35450,351
20250227,134800,2254734100,35350,35400,35450,35350,1072
20250227,134700,2216784900,35400,35400,35400,35400,15
20250227,134600,2216253900,35400,35400,35400,35400,106
20250227,134500,2212501500,35400,35450,35450,35400,261
20250227,134400,2203262000,35450,35450,35450,35450,9
20250227,134300,2202942950,35450,35450,35450,35450,29
20250227,134200,2201914900,35450,35450,35450,35450,46
20250227,134100,2200284200,35450,35450,35450,35450,194
20250227,134000,2193406900,35450,35450,35450,35450,12
20250227,133900,2192981500,35450,35500,35500,35450,357
20250227,133800,2180325800,35500,35500,35500,35500,1
20250227,133700,2180290300,35500,35400,35500,35400,101
20250227,133600,2176712250,35450,35450,35450,35450,219
20250227,133500,2168948700,35450,35450,35450,35450,63
20250227,133400,2166715350,35400,35450,35500,35400,394
20250227,133300,2152744500,35450,35500,35500,35450,241
20250227,133200,2144201000,35500,35500,35500,35500,46
20250227,133100,2142568000,35500,35450,35500,35450,238
20250227,133000,2134130050,35500,35450,35500,35450,22
20250227,132900,2133349850,35500,35500,35500,35500,329
20250227,132800,2121670350,35450,35450,35500,35450,403
20250227,132700,2107383050,35500,35450,35500,35450,75
20250227,132600,2104724250,35450,35450,35450,35450,74
20250227,132500,2102100950,35450,35450,35500,35450,313
20250227,132400,2091004600,35500,35450,35500,35450,43
20250227,132300,2089478900,35500,35500,35500,35500,10
20250227,132200,2089123900,35500,35500,35500,35500,7
20250227,132100,2088875400,35450,35450,35450,35450,16
20250227,132000,2088308200,35450,35500,35500,35450,4
20250227,131900,2088166300,35500,35500,35500,35500,353
20250227,131800,2075634800,35500,35550,35550,35500,20
20250227,131700,2074924600,35550,35550,35550,35550,1
20250227,131600,2074889050,35500,35550,35550,35500,301
20250227,131500,2064199900,35600,35550,35600,35500,30
20250227,131400,2063132850,35600,35600,35600,35600,5
20250227,131300,2062954850,35600,35600,35600,35600,25
20250227,131200,2062064850,35600,35500,35600,35500,478
20250227,131100,2045066650,35500,35450,35550,35450,29
20250227,131000,2044036650,35500,35550,35550,35500,234
20250227,130900,2035729050,35500,35550,35550,35500,68
20250227,130800,2033312450,35550,35550,35550,35550,1
20250227,130700,2033276900,35500,35500,35500,35500,1
20250227,130600,2033241400,35500,35450,35600,35450,1725
20250227,130500,1971959550,35450,35400,35450,35400,234
20250227,130400,1963675350,35450,35500,35500,35450,108
20250227,130300,1959846600,35500,35500,35500,35450,234
20250227,130200,1951550800,35500,35500,35500,35450,480
20250227,130100,1934521850,35500,35450,35500,35450,108
20250227,130000,1930691650,35450,35500,35500,35450,22
20250227,125900,1929911450,35500,35500,35500,35450,406
20250227,125800,1915509550,35500,35500,35500,35500,1
20250227,125700,1915474050,35450,35500,35500,35450,416
20250227,125600,1900706850,35600,35600,35600,35600,2
20250227,125500,1900635650,35600,35500,35600,35500,92
20250227,125400,1897368550,35500,35550,35550,35500,36
20250227,125300,1896090250,35550,35550,35550,35550,247
20250227,125200,1887309400,35550,35500,35550,35500,145
20250227,125100,1882155100,35500,35500,35550,35500,885
20250227,125000,1850737550,35500,35550,35550,35500,328
20250227,124900,1839088200,35500,35500,35500,35500,0
20250227,124800,1839088200,35500,35500,35500,35500,17
20250227,124700,1838484700,35500,35500,35500,35500,0
20250227,124600,1838484700,35500,35500,35500,35500,0
20250227,124500,1838484700,35500,35600,35650,35500,815
20250227,124400,1809497050,35600,35600,35600,35600,2
20250227,124300,1809425850,35550,35550,35550,35550,0
20250227,124200,1809425850,35550,35600,35600,35500,372
20250227,124100,1796204400,35600,35550,35600,35500,225
20250227,124000,1788207600,35550,35500,35550,35500,686
20250227,123900,1763851650,35500,35500,35500,35450,273
20250227,123800,1754172050,35500,35500,35500,35500,91
20250227,123700,1750941550,35500,35500,35500,35500,1
20250227,123600,1750906050,35450,35550,35550,35450,286
20250227,123500,1740764900,35550,35500,35550,35500,282
20250227,123400,1730753800,35500,35550,35550,35500,51
20250227,123300,1728943150,35550,35500,35550,35500,247
20250227,123200,1720174250,35550,35500,35550,35500,2
20250227,123100,1720103200,35550,35500,35600,35500,390
20250227,123000,1706257900,35450,35500,35550,35450,812
20250227,122900,1677470000,35550,35550,35550,35550,11
20250227,122800,1677078950,35550,35500,35550,35500,150
20250227,122700,1671753400,35500,35500,35500,35500,238
20250227,122600,1663304400,35550,35550,35550,35550,2
20250227,122500,1663233300,35550,35500,35550,35500,337
20250227,122400,1651269750,35550,35550,35550,35500,170
20250227,122300,1645229650,35500,35550,35550,35500,219
20250227,122200,1637454300,35500,35500,35550,35500,450
20250227,122100,1621478900,35550,35550,35600,35500,160
20250227,122000,1615791700,35550,35600,35600,35500,63
20250227,121900,1613549200,35550,35550,35550,35550,6
20250227,121800,1613335900,35650,35500,35650,35500,519
20250227,121700,1594836250,35650,35600,35650,35500,1811
20250227,121600,1530490250,35600,35600,35650,35600,266
20250227,121500,1521014950,35600,35700,35700,35600,30
20250227,121400,1519946750,35650,35650,35650,35650,98
20250227,121300,1516453050,35650,35650,35650,35600,265
20250227,121200,1507016900,35700,35650,35700,35600,39
20250227,121100,1505626700,35600,35600,35600,35550,302
20250227,121000,1494880500,35700,35750,35750,35600,1345
20250227,120900,1446894350,35700,35700,35750,35700,214
20250227,120800,1439254500,35700,35700,35700,35650,232
20250227,120700,1430972150,35700,35750,35750,35700,125
20250227,120600,1426509350,35700,35750,35750,35700,216
20250227,120500,1418794650,35750,35700,35750,35700,309
20250227,120400,1407758950,35750,35750,35750,35700,30
20250227,120300,1406686950,35750,35800,35800,35700,33
20250227,120200,1405507500,35700,35750,35800,35700,429
20250227,120100,1390167750,35800,35800,35800,35800,0
20250227,120000,1390167750,35800,35750,35800,35750,19
20250227,115900,1389488450,35800,35800,35800,35800,16
20250227,115800,1388915650,35800,35850,35850,35800,7
20250227,115700,1388665000,35850,35800,35850,35750,79
20250227,115600,1385837950,35800,35850,35850,35800,195
20250227,115500,1378856800,35850,35800,35850,35800,10
20250227,115400,1378498350,35850,35850,35850,35800,152
20250227,115300,1373050050,35850,35850,35900,35850,38
20250227,115200,1371687250,35850,35900,35900,35850,168
20250227,115100,1365663550,35900,35800,35900,35800,365
20250227,115000,1352579400,35850,35850,35900,35850,26
20250227,114900,1351646150,35900,35850,35900,35850,7
20250227,114800,1351394900,35850,35850,35850,35800,233
20250227,114700,1343042750,35800,35750,35800,35750,226
20250227,114600,1334963000,35750,35750,35750,35750,1000
20250227,114500,1299213000,35750,35800,35800,35700,25
20250227,114400,1298320050,35750,35700,35800,35700,246
20250227,114300,1289524400,35700,35700,35700,35700,40
20250227,114200,1288096400,35800,35750,35800,35700,272
20250227,114100,1278373300,35750,35750,35750,35750,11
20250227,114000,1277980050,35750,35750,35750,35750,56
20250227,113900,1275978050,35750,35700,35750,35600,554
20250227,113800,1256210150,35750,35750,35750,35750,1
20250227,113700,1256174400,35750,35750,35750,35750,0
20250227,113600,1256174400,35750,35750,35750,35750,138
20250227,113500,1251240900,35700,35800,35800,35700,6
20250227,113400,1251026400,35700,35700,35700,35700,49
20250227,113300,1249277100,35700,35750,35750,35700,198
20250227,113200,1242208450,35750,35700,35750,35700,133
20250227,113100,1237457300,35700,35700,35700,35650,242
20250227,113000,1228821700,35650,35700,35700,35650,69
20250227,112900,1226359450,35750,35700,35750,35700,16
20250227,112800,1225788100,35650,35650,35650,35650,218
20250227,112700,1218016400,35650,35750,35750,35650,69
20250227,112600,1215554600,35750,35600,35750,35600,1969
20250227,112500,1145341200,35600,35600,35600,35600,124
20250227,112400,1140926800,35600,35550,35600,35550,327
20250227,112300,1129299850,35600,35650,35650,35500,1443
20250227,112200,1078055250,35650,35600,35700,35550,310
20250227,112100,1067024850,35600,35650,35650,35500,317
20250227,112000,1055758250,35600,35700,35700,35550,442
20250227,111900,1040033950,35600,35750,35750,35600,566
20250227,111800,1019855900,35650,35750,35750,35650,528
20250227,111700,1000997650,35750,35750,35750,35750,72
20250227,111600,998423650,35750,35750,35750,35700,343
20250227,111500,986176300,35750,35700,35750,35650,36
20250227,111400,984891450,35650,35700,35700,35650,63
20250227,111300,982644950,35650,35750,35750,35650,425
20250227,111200,967472150,35750,35750,35750,35700,35
20250227,111100,966222350,35750,35750,35750,35750,22
20250227,111000,965435850,35750,35800,35800,35700,424
20250227,110900,950289200,35750,35800,35800,35750,122
20250227,110800,945922700,35850,35850,35850,35850,62
20250227,110700,943700000,35850,35800,35850,35750,253
20250227,110600,934654000,35800,35800,35800,35800,315
20250227,110500,923377000,35800,35850,35850,35800,289
20250227,110400,913028050,35850,35850,35850,35800,246
20250227,110300,904220600,35850,35850,35850,35800,85
20250227,110200,901174250,35850,35850,35850,35800,151
20250227,110100,895760950,35850,35850,35900,35800,154
20250227,110000,890243050,35850,35850,35850,35800,72
20250227,105900,887662750,35800,35850,35850,35800,189
20250227,105800,880887400,35900,35950,35950,35900,988
20250227,105700,845376750,35850,35850,35850,35800,128
20250227,105600,840788850,35900,35950,35950,35800,362
20250227,105500,827801350,35950,35900,35950,35900,188
20250227,105400,821044300,35950,35950,35950,35900,142
20250227,105300,815940300,35900,35900,35900,35900,20
20250227,105200,815222300,35950,36000,36050,35950,221
20250227,105100,807273550,36050,36050,36050,35900,1316
20250227,105000,759903450,36000,36050,36050,36000,290
20250227,104900,749462750,36000,36050,36050,36000,770
20250227,104800,721707200,36100,36050,36150,36050,248
20250227,104700,712757850,36100,36100,36100,36050,233
20250227,104600,704357600,36100,36100,36100,36100,110
20250227,104500,700386600,36100,36100,36100,36050,93
20250227,104400,697029650,36150,36150,36200,36150,171
20250227,104300,690847750,36250,36100,36250,36100,503
20250227,104200,672660850,36050,36100,36100,36050,182
20250227,104100,666094900,36150,36200,36200,36150,20
20250227,104000,665371300,36250,36250,36250,36250,7
20250227,103900,665117550,36250,36250,36250,36050,727
20250227,103800,638874450,36150,36350,36350,36150,516
20250227,103700,620198300,36250,36300,36300,36250,370
20250227,103600,606779300,36250,36400,36400,36250,1056
20250227,103500,568441600,36350,36300,36350,36300,295
20250227,103400,557718400,36300,36300,36300,36300,0
20250227,103300,557718400,36300,36300,36300,36300,520
20250227,103200,538842400,36300,36300,36300,36300,131
20250227,103100,534087100,36300,36300,36300,36300,97
20250227,103000,530566000,36200,36350,36400,36200,595
20250227,102900,508979450,36400,36350,36400,36350,5
20250227,102800,508797600,36350,36350,36400,36350,24
20250227,102700,507925150,36350,36350,36350,36350,41
20250227,102600,506434800,36400,36450,36450,36400,184
20250227,102500,499736450,36400,36450,36500,36400,329
20250227,102400,487755000,36550,36500,36600,36450,637
20250227,102300,464504500,36500,36500,36500,36500,59
20250227,102200,462351000,36550,36550,36550,36550,124
20250227,102100,457818800,36550,36600,36700,36550,30
20250227,102000,456721100,36600,36600,36600,36600,9
20250227,101900,456391700,36550,36550,36550,36550,221
20250227,101800,448314150,36500,36500,36500,36500,18
20250227,101700,447657150,36500,36600,36600,36500,41
20250227,101600,446159550,36550,36550,36550,36550,221
20250227,101500,438082000,36550,36600,36700,36550,32
20250227,101400,436911450,36700,36700,36700,36700,0
20250227,101300,436911450,36700,36700,36700,36700,1
20250227,101200,436874750,36700,36650,36700,36550,130
20250227,101100,432116700,36700,36600,36700,36600,38
20250227,101000,430725650,36600,36600,36600,36600,1
20250227,100900,430689050,36550,36550,36550,36550,19
20250227,100800,429994600,36500,36600,36600,36500,253
20250227,100700,420755700,36700,36700,36700,36700,6
20250227,100600,420535500,36500,36550,36550,36500,65
20250227,100500,418160400,36550,36600,36600,36500,200
20250227,100400,410854850,36550,36550,36550,36550,1
20250227,100300,410818300,36550,36600,36600,36550,333
20250227,100200,398646850,36650,36600,36750,36600,87
20250227,100100,395461650,36700,36700,36700,36700,4
20250227,100000,395314850,36600,36750,36750,36600,23
20250227,095900,394472900,36600,36600,36600,36600,3
20250227,095800,394363100,36550,36550,36550,36550,6
20250227,095700,394143800,36550,36650,36700,36550,66
20250227,095600,391725250,36700,36650,36700,36600,219
20250227,095500,383708800,36650,36650,36650,36650,9
20250227,095400,383378950,36600,36600,36600,36600,20
20250227,095300,382646950,36600,36600,36600,36600,116
20250227,095200,378401350,36600,36650,36650,36600,566
20250227,095100,357683750,36750,36650,36750,36600,21
20250227,095000,356914850,36650,36650,36650,36650,146
20250227,094900,351563950,36650,36650,36650,36650,0
20250227,094800,351563950,36650,36700,36700,36650,21
20250227,094700,350794250,36700,36700,36700,36650,20
20250227,094600,350060300,36650,36700,36900,36650,66
20250227,094500,347639950,36700,36700,36700,36650,21
20250227,094400,346869300,36800,36800,36800,36600,53
20250227,094300,344922800,36800,36650,36800,36600,177
20250227,094200,338437800,36650,36650,36750,36650,31
20250227,094100,337301550,36650,36700,36750,36650,44
20250227,094000,335686750,36700,36750,36750,36700,43
20250227,093900,334108400,36750,36750,36750,36700,25
20250227,093800,333190700,36750,36650,36750,36650,128
20250227,093700,328499300,36650,36750,36750,36650,468
20250227,093600,311333150,36750,36750,36750,36750,70
20250227,093500,308760650,36750,36700,36750,36700,49
20250227,093400,306962050,36750,36850,36900,36750,226
20250227,093300,298648400,36900,36850,36900,36850,65
20250227,093200,296253100,36800,36800,36800,36800,38
20250227,093100,294854700,36700,36850,36850,36700,31
20250227,093000,293716850,36750,36750,36750,36700,496
20250227,092900,275498650,36750,36850,36850,36750,993
20250227,092800,238948250,36850,36850,36850,36850,51
20250227,092700,237068900,36900,36850,36900,36850,38
20250227,092600,235668550,36900,36900,36900,36900,70
20250227,092500,233085550,36900,36900,36900,36900,68
20250227,092400,230576350,36950,36850,36950,36850,13
20250227,092300,230096950,36850,36850,36850,36850,20
20250227,092200,229359950,36850,36900,36900,36850,235
20250227,092100,220700150,37000,37000,37000,37000,10
20250227,092000,220330150,37050,37050,37050,37050,1
20250227,091900,220293100,37050,36850,37050,36850,82
20250227,091800,217270000,36850,36900,37100,36850,575
20250227,091700,196077100,36900,36950,36950,36900,124
20250227,091600,191498050,37100,37000,37100,36950,134
20250227,091500,186540300,36950,36950,36950,36950,6
20250227,091400,186318600,36850,36850,36850,36850,0
20250227,091300,186318600,36850,37050,37050,36850,611
20250227,091200,163728200,37100,37000,37100,37000,71
20250227,091100,161101100,37000,37000,37000,37000,24
20250227,091000,160213100,36850,37000,37000,36800,362
20250227,090900,146872600,37000,37000,37000,37000,28
20250227,090800,145836600,36850,37000,37000,36850,1072
20250227,090700,106236950,37000,37150,37150,37000,689
20250227,090600,80700950,37200,37200,37200,37200,30
20250227,090500,79584950,37250,37350,37400,37250,801
20250227,090400,49681450,37300,37200,37350,37200,40
20250227,090300,48191150,37050,37200,37200,37050,331
20250227,090200,35922950,37000,37050,37050,37000,45
20250227,090100,34257450,37050,37200,37200,37050,467
20250227,090000,16891650,37250,37200,37250,37200,454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192200 3154682150 35400 35400 35400 35400 1567
3 20250227 192100 3154682150 35400 35400 35400 35400 0
4 20250227 192000 3154682150 35400 35400 35400 35400 0
5 20250227 191900 3154682150 35400 35400 35400 35400 0
6 20250227 191800 3154682150 35400 35400 35400 35400 0
7 20250227 191700 3154682150 35400 35400 35400 35400 0
8 20250227 191600 3154682150 35400 35400 35400 35400 0
9 20250227 191500 3154682150 35400 35400 35400 35400 0
10 20250227 191400 3154682150 35400 35400 35400 35400 0
11 20250227 191300 3154682150 35400 35400 35400 35400 0
12 20250227 191200 3154682150 35400 35400 35400 35400 0
13 20250227 191100 3154682150 35400 35400 35400 35400 0
14 20250227 191000 3154682150 35400 35400 35400 35400 0
15 20250227 190900 3154682150 35400 35400 35400 35400 0
16 20250227 190800 3154682150 35400 35400 35400 35400 0
17 20250227 190700 3154682150 35400 35400 35400 35400 0
18 20250227 190600 3154682150 35400 35400 35400 35400 0
19 20250227 190500 3154682150 35400 35400 35400 35400 0
20 20250227 190400 3154682150 35400 35400 35400 35400 0
21 20250227 190300 3154682150 35400 35400 35400 35400 0
22 20250227 190200 3154682150 35400 35400 35400 35400 0
23 20250227 190100 3154682150 35400 35400 35400 35400 0
24 20250227 190000 3154682150 35400 35400 35400 35400 0
25 20250227 185900 3154682150 35400 35400 35400 35400 0
26 20250227 185800 3154682150 35400 35400 35400 35400 0
27 20250227 185700 3154682150 35400 35400 35400 35400 0
28 20250227 185600 3154682150 35400 35400 35400 35400 0
29 20250227 185500 3154682150 35400 35400 35400 35400 0
30 20250227 185400 3154682150 35400 35400 35400 35400 0
31 20250227 185300 3154682150 35400 35400 35400 35400 0
32 20250227 185200 3154682150 35400 35400 35400 35400 1567
33 20250227 185100 3154682150 35400 35400 35400 35400 0
34 20250227 185000 3154682150 35400 35400 35400 35400 0
35 20250227 184900 3154682150 35400 35400 35400 35400 0
36 20250227 184800 3154682150 35400 35400 35400 35400 0
37 20250227 184700 3154682150 35400 35400 35400 35400 0
38 20250227 184600 3154682150 35400 35400 35400 35400 0
39 20250227 184500 3154682150 35400 35400 35400 35400 0
40 20250227 184400 3154682150 35400 35400 35400 35400 0
41 20250227 184300 3154682150 35400 35400 35400 35400 0
42 20250227 184200 3154682150 35400 35400 35400 35400 0
43 20250227 184100 3154682150 35400 35400 35400 35400 0
44 20250227 184000 3154682150 35400 35400 35400 35400 0
45 20250227 183900 3154682150 35400 35400 35400 35400 0
46 20250227 183800 3154682150 35400 35400 35400 35400 0
47 20250227 183700 3154682150 35400 35400 35400 35400 0
48 20250227 183600 3154682150 35400 35400 35400 35400 0
49 20250227 183500 3154682150 35400 35400 35400 35400 0
50 20250227 183400 3154682150 35400 35400 35400 35400 0
51 20250227 183300 3154682150 35400 35400 35400 35400 0
52 20250227 183200 3154682150 35400 35400 35400 35400 0
53 20250227 183100 3154682150 35400 35400 35400 35400 0
54 20250227 183000 3154682150 35400 35400 35400 35400 0
55 20250227 182900 3154682150 35400 35400 35400 35400 0
56 20250227 182800 3154682150 35400 35400 35400 35400 0
57 20250227 182700 3154682150 35400 35400 35400 35400 0
58 20250227 182600 3154682150 35400 35400 35400 35400 0
59 20250227 182500 3154682150 35400 35400 35400 35400 0
60 20250227 182400 3154682150 35400 35400 35400 35400 0
61 20250227 182300 3154682150 35400 35400 35400 35400 0
62 20250227 182200 3154682150 35400 35400 35400 35400 1567
63 20250227 182100 3154682150 35400 35400 35400 35400 0
64 20250227 182000 3154682150 35400 35400 35400 35400 0
65 20250227 181900 3154682150 35400 35400 35400 35400 0
66 20250227 181800 3154682150 35400 35400 35400 35400 0
67 20250227 181700 3154682150 35400 35400 35400 35400 0
68 20250227 181600 3154682150 35400 35400 35400 35400 0
69 20250227 181500 3154682150 35400 35400 35400 35400 0
70 20250227 181400 3154682150 35400 35400 35400 35400 0
71 20250227 181300 3154682150 35400 35400 35400 35400 0
72 20250227 181200 3154682150 35400 35400 35400 35400 0
73 20250227 181100 3154682150 35400 35400 35400 35400 0
74 20250227 181000 3154682150 35400 35400 35400 35400 0
75 20250227 180900 3154682150 35400 35400 35400 35400 0
76 20250227 180800 3154682150 35400 35400 35400 35400 0
77 20250227 180700 3154682150 35400 35400 35400 35400 0
78 20250227 180600 3154682150 35400 35400 35400 35400 0
79 20250227 180500 3154682150 35400 35400 35400 35400 0
80 20250227 180400 3154682150 35400 35400 35400 35400 0
81 20250227 180300 3154682150 35400 35400 35400 35400 0
82 20250227 180200 3154682150 35400 35400 35400 35400 0
83 20250227 180100 3154682150 35400 35400 35400 35400 0
84 20250227 180000 3154682150 35400 35400 35400 35400 0
85 20250227 175900 3154682150 35400 35400 35400 35400 0
86 20250227 175800 3154682150 35400 35400 35400 35400 0
87 20250227 175700 3154682150 35400 35400 35400 35400 0
88 20250227 175600 3154682150 35400 35400 35400 35400 0
89 20250227 175500 3154682150 35400 35400 35400 35400 0
90 20250227 175400 3154682150 35400 35400 35400 35400 0
91 20250227 175300 3154682150 35400 35400 35400 35400 0
92 20250227 175200 3154682150 35400 35400 35400 35400 1567
93 20250227 175100 3154682150 35400 35400 35400 35400 0
94 20250227 175000 3154682150 35400 35400 35400 35400 0
95 20250227 174900 3154682150 35400 35400 35400 35400 0
96 20250227 174800 3154682150 35400 35400 35400 35400 0
97 20250227 174700 3154682150 35400 35400 35400 35400 0
98 20250227 174600 3154682150 35400 35400 35400 35400 0
99 20250227 174500 3154682150 35400 35400 35400 35400 0
100 20250227 174400 3154682150 35400 35400 35400 35400 0
101 20250227 174300 3154682150 35400 35400 35400 35400 0
102 20250227 174200 3154682150 35400 35400 35400 35400 0
103 20250227 174100 3154682150 35400 35400 35400 35400 0
104 20250227 174000 3154682150 35400 35400 35400 35400 0
105 20250227 173900 3154682150 35400 35400 35400 35400 0
106 20250227 173800 3154682150 35400 35400 35400 35400 0
107 20250227 173700 3154682150 35400 35400 35400 35400 0
108 20250227 173600 3154682150 35400 35400 35400 35400 0
109 20250227 173500 3154682150 35400 35400 35400 35400 0
110 20250227 173400 3154682150 35400 35400 35400 35400 0
111 20250227 173300 3154682150 35400 35400 35400 35400 0
112 20250227 173200 3154682150 35400 35400 35400 35400 0
113 20250227 173100 3154682150 35400 35400 35400 35400 0
114 20250227 173000 3154682150 35400 35400 35400 35400 0
115 20250227 172900 3154682150 35400 35400 35400 35400 0
116 20250227 172800 3154682150 35400 35400 35400 35400 0
117 20250227 172700 3154682150 35400 35400 35400 35400 0
118 20250227 172600 3154682150 35400 35400 35400 35400 0
119 20250227 172500 3154682150 35400 35400 35400 35400 0
120 20250227 172400 3154682150 35400 35400 35400 35400 0
121 20250227 172300 3154682150 35400 35400 35400 35400 0
122 20250227 172200 3154682150 35400 35400 35400 35400 1567
123 20250227 172100 3154682150 35400 35400 35400 35400 0
124 20250227 172000 3154682150 35400 35400 35400 35400 0
125 20250227 171900 3154682150 35400 35400 35400 35400 0
126 20250227 171800 3154682150 35400 35400 35400 35400 0
127 20250227 171700 3154682150 35400 35400 35400 35400 0
128 20250227 171600 3154682150 35400 35400 35400 35400 0
129 20250227 171500 3154682150 35400 35400 35400 35400 0
130 20250227 171400 3154682150 35400 35400 35400 35400 0
131 20250227 171300 3154682150 35400 35400 35400 35400 0
132 20250227 171200 3154682150 35400 35400 35400 35400 0
133 20250227 171100 3154682150 35400 35400 35400 35400 0
134 20250227 171000 3154682150 35400 35400 35400 35400 0
135 20250227 170900 3154682150 35400 35400 35400 35400 0
136 20250227 170800 3154682150 35400 35400 35400 35400 0
137 20250227 170700 3154682150 35400 35400 35400 35400 0
138 20250227 170600 3154682150 35400 35400 35400 35400 0
139 20250227 170500 3154682150 35400 35400 35400 35400 0
140 20250227 170400 3154682150 35400 35400 35400 35400 0
141 20250227 170300 3154682150 35400 35400 35400 35400 0
142 20250227 170200 3154682150 35400 35400 35400 35400 0
143 20250227 170100 3154682150 35400 35400 35400 35400 0
144 20250227 170000 3154682150 35400 35400 35400 35400 0
145 20250227 165900 3154682150 35400 35400 35400 35400 0
146 20250227 165800 3154682150 35400 35400 35400 35400 0
147 20250227 165700 3154682150 35400 35400 35400 35400 0
148 20250227 165600 3154682150 35400 35400 35400 35400 0
149 20250227 165500 3154682150 35400 35400 35400 35400 0
150 20250227 165400 3154682150 35400 35400 35400 35400 0
151 20250227 165300 3154682150 35400 35400 35400 35400 0
152 20250227 165200 3154682150 35400 35400 35400 35400 1567
153 20250227 165100 3154682150 35400 35400 35400 35400 0
154 20250227 165000 3154682150 35400 35400 35400 35400 0
155 20250227 164900 3154682150 35400 35400 35400 35400 0
156 20250227 164800 3154682150 35400 35400 35400 35400 0
157 20250227 164700 3154682150 35400 35400 35400 35400 0
158 20250227 164600 3154682150 35400 35400 35400 35400 0
159 20250227 164500 3154682150 35400 35400 35400 35400 0
160 20250227 164400 3154682150 35400 35400 35400 35400 0
161 20250227 164300 3154682150 35400 35400 35400 35400 0
162 20250227 164200 3154682150 35400 35400 35400 35400 0
163 20250227 164100 3154682150 35400 35400 35400 35400 0
164 20250227 164000 3154682150 35400 35400 35400 35400 0
165 20250227 163900 3154682150 35400 35400 35400 35400 0
166 20250227 163800 3154682150 35400 35400 35400 35400 0
167 20250227 163700 3154682150 35400 35400 35400 35400 0
168 20250227 163600 3154682150 35400 35400 35400 35400 0
169 20250227 163500 3154682150 35400 35400 35400 35400 0
170 20250227 163400 3154682150 35400 35400 35400 35400 0
171 20250227 163300 3154682150 35400 35400 35400 35400 0
172 20250227 163200 3154682150 35400 35400 35400 35400 0
173 20250227 163100 3154682150 35400 35400 35400 35400 0
174 20250227 163000 3154682150 35400 35400 35400 35400 0
175 20250227 162900 3154682150 35400 35400 35400 35400 0
176 20250227 162800 3154682150 35400 35400 35400 35400 0
177 20250227 162700 3154682150 35400 35400 35400 35400 0
178 20250227 162600 3154682150 35400 35400 35400 35400 0
179 20250227 162500 3154682150 35400 35400 35400 35400 0
180 20250227 162400 3154682150 35400 35400 35400 35400 0
181 20250227 162300 3154682150 35400 35400 35400 35400 0
182 20250227 162200 3154682150 35400 35400 35400 35400 1567
183 20250227 162100 3154682150 35400 35400 35400 35400 0
184 20250227 162000 3154682150 35400 35400 35400 35400 0
185 20250227 161900 3154682150 35400 35400 35400 35400 0
186 20250227 161800 3154682150 35400 35400 35400 35400 0
187 20250227 161700 3154682150 35400 35400 35400 35400 0
188 20250227 161600 3154682150 35400 35400 35400 35400 0
189 20250227 161500 3154682150 35400 35400 35400 35400 0
190 20250227 161400 3154682150 35400 35400 35400 35400 0
191 20250227 161300 3154682150 35400 35400 35400 35400 0
192 20250227 161200 3154682150 35400 35400 35400 35400 0
193 20250227 161100 3154682150 35400 35400 35400 35400 0
194 20250227 161000 3154682150 35400 35400 35400 35400 0
195 20250227 160900 3154682150 35400 35400 35400 35400 0
196 20250227 160800 3154682150 35400 35400 35400 35400 0
197 20250227 160700 3154682150 35400 35400 35400 35400 0
198 20250227 160600 3154682150 35400 35400 35400 35400 0
199 20250227 160500 3154682150 35400 35400 35400 35400 0
200 20250227 160400 3154682150 35400 35400 35400 35400 0
201 20250227 160300 3154682150 35400 35400 35400 35400 0
202 20250227 160200 3154682150 35400 35400 35400 35400 0
203 20250227 160100 3154682150 35400 35400 35400 35400 0
204 20250227 160000 3154682150 35400 35400 35400 35400 0
205 20250227 155900 3154682150 35400 35400 35400 35400 0
206 20250227 155800 3154682150 35400 35400 35400 35400 0
207 20250227 155700 3154682150 35400 35400 35400 35400 0
208 20250227 155600 3154682150 35400 35400 35400 35400 0
209 20250227 155500 3154682150 35400 35400 35400 35400 0
210 20250227 155400 3154682150 35400 35400 35400 35400 0
211 20250227 155300 3154682150 35400 35400 35400 35400 0
212 20250227 155200 3154682150 35400 35400 35400 35400 1567
213 20250227 155100 3154682150 35400 35400 35400 35400 0
214 20250227 155000 3154682150 35400 35400 35400 35400 0
215 20250227 154900 3154682150 35400 35400 35400 35400 0
216 20250227 154800 3154682150 35400 35400 35400 35400 0
217 20250227 154700 3154682150 35400 35400 35400 35400 0
218 20250227 154600 3154682150 35400 35400 35400 35400 0
219 20250227 154500 3154682150 35400 35400 35400 35400 0
220 20250227 154400 3154682150 35400 35400 35400 35400 0
221 20250227 154300 3154682150 35400 35400 35400 35400 0
222 20250227 154200 3154682150 35400 35400 35400 35400 0
223 20250227 154100 3154682150 35400 35400 35400 35400 0
224 20250227 154000 3154682150 35400 35400 35400 35400 0
225 20250227 153900 3154682150 35400 35400 35400 35400 0
226 20250227 153800 3154682150 35400 35400 35400 35400 0
227 20250227 153700 3154682150 35400 35400 35400 35400 0
228 20250227 153600 3154682150 35400 35400 35400 35400 0
229 20250227 153500 3154682150 35400 35400 35400 35400 0
230 20250227 153400 3154682150 35400 35400 35400 35400 0
231 20250227 153300 3154682150 35400 35400 35400 35400 0
232 20250227 153200 3154682150 35400 35400 35400 35400 0
233 20250227 153100 3154682150 35400 35400 35400 35400 0
234 20250227 153000 3154682150 35400 35400 35400 35400 1567
235 20250227 152900 3099210350 35400 35400 35400 35400 0
236 20250227 152800 3099210350 35400 35400 35400 35400 0
237 20250227 152700 3099210350 35400 35400 35400 35400 0
238 20250227 152600 3099210350 35400 35400 35400 35400 0
239 20250227 152500 3099210350 35400 35400 35400 35400 0
240 20250227 152400 3099210350 35400 35400 35400 35400 0
241 20250227 152300 3099210350 35400 35400 35400 35400 0
242 20250227 152200 3099210350 35400 35400 35400 35400 0
243 20250227 152100 3099210350 35400 35400 35400 35400 0
244 20250227 152000 3099210350 35400 35400 35400 35400 0
245 20250227 151900 3099210350 35400 35400 35450 35350 305
246 20250227 151800 3088408550 35350 35400 35400 35350 71
247 20250227 151700 3085895350 35450 35400 35450 35350 260
248 20250227 151600 3076690300 35400 35300 35400 35300 775
249 20250227 151500 3049275900 35300 35300 35350 35250 204
250 20250227 151400 3042073350 35300 35300 35350 35300 54
251 20250227 151300 3040166900 35350 35300 35350 35300 71
252 20250227 151200 3037658750 35300 35300 35350 35300 227
253 20250227 151100 3029644600 35300 35300 35350 35250 106
254 20250227 151000 3025899100 35250 35300 35350 35250 306
255 20250227 150900 3015090350 35250 35300 35300 35250 248
256 20250227 150800 3006337950 35250 35300 35350 35250 135
257 20250227 150700 3001570800 35300 35300 35350 35300 25
258 20250227 150600 3000687900 35300 35250 35350 35250 53
259 20250227 150500 2998817600 35300 35300 35400 35300 681
260 20250227 150400 2974771650 35300 35300 35300 35300 168
261 20250227 150300 2968841250 35300 35300 35350 35300 20
262 20250227 150200 2968135200 35350 35300 35350 35300 50
263 20250227 150100 2966367950 35300 35300 35350 35250 53
264 20250227 150000 2964495850 35250 35300 35350 35250 464
265 20250227 145900 2948119050 35300 35300 35350 35300 12
266 20250227 145800 2947695350 35350 35300 35350 35250 81
267 20250227 145700 2944834350 35250 35300 35350 35250 513
268 20250227 145600 2926725250 35300 35300 35400 35300 92
269 20250227 145500 2923477550 35300 35350 35400 35300 193
270 20250227 145400 2916659250 35350 35450 35450 35350 250
271 20250227 145300 2907810000 35400 35400 35400 35300 15
272 20250227 145200 2907279250 35450 35350 35450 35300 412
273 20250227 145100 2892698750 35400 35400 35400 35250 238
274 20250227 145000 2884286350 35400 35400 35400 35300 375
275 20250227 144900 2871028200 35400 35350 35400 35350 34
276 20250227 144800 2869826050 35350 35300 35350 35250 324
277 20250227 144700 2858386650 35250 35300 35300 35250 450
278 20250227 144600 2842510700 35300 35300 35300 35300 46
279 20250227 144500 2840886900 35300 35250 35300 35200 927
280 20250227 144400 2808202250 35250 35250 35250 35250 0
281 20250227 144300 2808202250 35250 35250 35250 35250 67
282 20250227 144200 2805840500 35250 35250 35300 35250 286
283 20250227 144100 2795757000 35250 35300 35300 35200 438
284 20250227 144000 2780316100 35250 35250 35250 35250 0
285 20250227 143900 2780316100 35250 35250 35250 35250 236
286 20250227 143800 2771997100 35300 35300 35300 35300 12
287 20250227 143700 2771573500 35300 35250 35300 35250 607
288 20250227 143600 2750161300 35250 35300 35300 35250 276
289 20250227 143500 2740430350 35300 35250 35300 35250 170
290 20250227 143400 2734430350 35300 35300 35300 35300 204
291 20250227 143300 2727229150 35250 35300 35350 35250 326
292 20250227 143200 2715723000 35300 35300 35300 35300 8
293 20250227 143100 2715440600 35250 35250 35250 35250 532
294 20250227 143000 2696687600 35250 35250 35250 35250 15
295 20250227 142900 2696158850 35250 35250 35300 35250 600
296 20250227 142800 2675006750 35300 35250 35300 35250 390
297 20250227 142700 2661258150 35300 35300 35300 35250 267
298 20250227 142600 2651842200 35300 35350 35350 35300 1618
299 20250227 142500 2594691100 35400 35450 35450 35350 209
300 20250227 142400 2587300900 35350 35400 35500 35350 755
301 20250227 142300 2560582850 35500 35400 35550 35400 1193
302 20250227 142200 2518305450 35450 35500 35500 35450 686
303 20250227 142100 2493981700 35500 35450 35500 35450 459
304 20250227 142000 2477705200 35500 35450 35500 35450 216
305 20250227 141900 2470037700 35450 35400 35450 35400 582
306 20250227 141800 2449416900 35450 35400 35450 35400 21
307 20250227 141700 2448673200 35450 35450 35450 35450 10
308 20250227 141600 2448318700 35400 35450 35450 35400 230
309 20250227 141500 2440176250 35450 35450 35450 35400 80
310 20250227 141400 2437341000 35450 35450 35450 35450 414
311 20250227 141300 2422664700 35500 35500 35500 35500 134
312 20250227 141200 2417907700 35450 35450 35450 35450 72
313 20250227 141100 2415355300 35450 35500 35500 35450 222
314 20250227 141000 2407485350 35450 35550 35550 35450 29
315 20250227 140900 2406455850 35450 35450 35450 35450 15
316 20250227 140800 2405924100 35500 35500 35500 35450 410
317 20250227 140700 2391380200 35450 35450 35450 35450 0
318 20250227 140600 2391380200 35450 35500 35500 35450 166
319 20250227 140500 2385495400 35500 35450 35500 35450 676
320 20250227 140400 2361515150 35450 35500 35500 35450 77
321 20250227 140300 2358785400 35450 35500 35500 35450 18
322 20250227 140200 2358147250 35500 35500 35500 35500 139
323 20250227 140100 2353212750 35500 35500 35500 35500 22
324 20250227 140000 2352431750 35500 35450 35500 35400 398
325 20250227 135900 2338322450 35400 35400 35450 35400 517
326 20250227 135800 2320020350 35400 35400 35400 35400 93
327 20250227 135700 2316728150 35400 35400 35450 35400 94
328 20250227 135600 2313400350 35450 35450 35450 35400 339
329 20250227 135500 2301393950 35450 35450 35450 35450 205
330 20250227 135400 2294126700 35400 35400 35400 35400 26
331 20250227 135300 2293206300 35400 35450 35450 35400 456
332 20250227 135200 2277053150 35400 35400 35400 35350 39
333 20250227 135100 2275672750 35350 35400 35400 35350 240
334 20250227 135000 2267177050 35450 35450 35450 35450 0
335 20250227 134900 2267177050 35450 35450 35450 35450 351
336 20250227 134800 2254734100 35350 35400 35450 35350 1072
337 20250227 134700 2216784900 35400 35400 35400 35400 15
338 20250227 134600 2216253900 35400 35400 35400 35400 106
339 20250227 134500 2212501500 35400 35450 35450 35400 261
340 20250227 134400 2203262000 35450 35450 35450 35450 9
341 20250227 134300 2202942950 35450 35450 35450 35450 29
342 20250227 134200 2201914900 35450 35450 35450 35450 46
343 20250227 134100 2200284200 35450 35450 35450 35450 194
344 20250227 134000 2193406900 35450 35450 35450 35450 12
345 20250227 133900 2192981500 35450 35500 35500 35450 357
346 20250227 133800 2180325800 35500 35500 35500 35500 1
347 20250227 133700 2180290300 35500 35400 35500 35400 101
348 20250227 133600 2176712250 35450 35450 35450 35450 219
349 20250227 133500 2168948700 35450 35450 35450 35450 63
350 20250227 133400 2166715350 35400 35450 35500 35400 394
351 20250227 133300 2152744500 35450 35500 35500 35450 241
352 20250227 133200 2144201000 35500 35500 35500 35500 46
353 20250227 133100 2142568000 35500 35450 35500 35450 238
354 20250227 133000 2134130050 35500 35450 35500 35450 22
355 20250227 132900 2133349850 35500 35500 35500 35500 329
356 20250227 132800 2121670350 35450 35450 35500 35450 403
357 20250227 132700 2107383050 35500 35450 35500 35450 75
358 20250227 132600 2104724250 35450 35450 35450 35450 74
359 20250227 132500 2102100950 35450 35450 35500 35450 313
360 20250227 132400 2091004600 35500 35450 35500 35450 43
361 20250227 132300 2089478900 35500 35500 35500 35500 10
362 20250227 132200 2089123900 35500 35500 35500 35500 7
363 20250227 132100 2088875400 35450 35450 35450 35450 16
364 20250227 132000 2088308200 35450 35500 35500 35450 4
365 20250227 131900 2088166300 35500 35500 35500 35500 353
366 20250227 131800 2075634800 35500 35550 35550 35500 20
367 20250227 131700 2074924600 35550 35550 35550 35550 1
368 20250227 131600 2074889050 35500 35550 35550 35500 301
369 20250227 131500 2064199900 35600 35550 35600 35500 30
370 20250227 131400 2063132850 35600 35600 35600 35600 5
371 20250227 131300 2062954850 35600 35600 35600 35600 25
372 20250227 131200 2062064850 35600 35500 35600 35500 478
373 20250227 131100 2045066650 35500 35450 35550 35450 29
374 20250227 131000 2044036650 35500 35550 35550 35500 234
375 20250227 130900 2035729050 35500 35550 35550 35500 68
376 20250227 130800 2033312450 35550 35550 35550 35550 1
377 20250227 130700 2033276900 35500 35500 35500 35500 1
378 20250227 130600 2033241400 35500 35450 35600 35450 1725
379 20250227 130500 1971959550 35450 35400 35450 35400 234
380 20250227 130400 1963675350 35450 35500 35500 35450 108
381 20250227 130300 1959846600 35500 35500 35500 35450 234
382 20250227 130200 1951550800 35500 35500 35500 35450 480
383 20250227 130100 1934521850 35500 35450 35500 35450 108
384 20250227 130000 1930691650 35450 35500 35500 35450 22
385 20250227 125900 1929911450 35500 35500 35500 35450 406
386 20250227 125800 1915509550 35500 35500 35500 35500 1
387 20250227 125700 1915474050 35450 35500 35500 35450 416
388 20250227 125600 1900706850 35600 35600 35600 35600 2
389 20250227 125500 1900635650 35600 35500 35600 35500 92
390 20250227 125400 1897368550 35500 35550 35550 35500 36
391 20250227 125300 1896090250 35550 35550 35550 35550 247
392 20250227 125200 1887309400 35550 35500 35550 35500 145
393 20250227 125100 1882155100 35500 35500 35550 35500 885
394 20250227 125000 1850737550 35500 35550 35550 35500 328
395 20250227 124900 1839088200 35500 35500 35500 35500 0
396 20250227 124800 1839088200 35500 35500 35500 35500 17
397 20250227 124700 1838484700 35500 35500 35500 35500 0
398 20250227 124600 1838484700 35500 35500 35500 35500 0
399 20250227 124500 1838484700 35500 35600 35650 35500 815
400 20250227 124400 1809497050 35600 35600 35600 35600 2
401 20250227 124300 1809425850 35550 35550 35550 35550 0
402 20250227 124200 1809425850 35550 35600 35600 35500 372
403 20250227 124100 1796204400 35600 35550 35600 35500 225
404 20250227 124000 1788207600 35550 35500 35550 35500 686
405 20250227 123900 1763851650 35500 35500 35500 35450 273
406 20250227 123800 1754172050 35500 35500 35500 35500 91
407 20250227 123700 1750941550 35500 35500 35500 35500 1
408 20250227 123600 1750906050 35450 35550 35550 35450 286
409 20250227 123500 1740764900 35550 35500 35550 35500 282
410 20250227 123400 1730753800 35500 35550 35550 35500 51
411 20250227 123300 1728943150 35550 35500 35550 35500 247
412 20250227 123200 1720174250 35550 35500 35550 35500 2
413 20250227 123100 1720103200 35550 35500 35600 35500 390
414 20250227 123000 1706257900 35450 35500 35550 35450 812
415 20250227 122900 1677470000 35550 35550 35550 35550 11
416 20250227 122800 1677078950 35550 35500 35550 35500 150
417 20250227 122700 1671753400 35500 35500 35500 35500 238
418 20250227 122600 1663304400 35550 35550 35550 35550 2
419 20250227 122500 1663233300 35550 35500 35550 35500 337
420 20250227 122400 1651269750 35550 35550 35550 35500 170
421 20250227 122300 1645229650 35500 35550 35550 35500 219
422 20250227 122200 1637454300 35500 35500 35550 35500 450
423 20250227 122100 1621478900 35550 35550 35600 35500 160
424 20250227 122000 1615791700 35550 35600 35600 35500 63
425 20250227 121900 1613549200 35550 35550 35550 35550 6
426 20250227 121800 1613335900 35650 35500 35650 35500 519
427 20250227 121700 1594836250 35650 35600 35650 35500 1811
428 20250227 121600 1530490250 35600 35600 35650 35600 266
429 20250227 121500 1521014950 35600 35700 35700 35600 30
430 20250227 121400 1519946750 35650 35650 35650 35650 98
431 20250227 121300 1516453050 35650 35650 35650 35600 265
432 20250227 121200 1507016900 35700 35650 35700 35600 39
433 20250227 121100 1505626700 35600 35600 35600 35550 302
434 20250227 121000 1494880500 35700 35750 35750 35600 1345
435 20250227 120900 1446894350 35700 35700 35750 35700 214
436 20250227 120800 1439254500 35700 35700 35700 35650 232
437 20250227 120700 1430972150 35700 35750 35750 35700 125
438 20250227 120600 1426509350 35700 35750 35750 35700 216
439 20250227 120500 1418794650 35750 35700 35750 35700 309
440 20250227 120400 1407758950 35750 35750 35750 35700 30
441 20250227 120300 1406686950 35750 35800 35800 35700 33
442 20250227 120200 1405507500 35700 35750 35800 35700 429
443 20250227 120100 1390167750 35800 35800 35800 35800 0
444 20250227 120000 1390167750 35800 35750 35800 35750 19
445 20250227 115900 1389488450 35800 35800 35800 35800 16
446 20250227 115800 1388915650 35800 35850 35850 35800 7
447 20250227 115700 1388665000 35850 35800 35850 35750 79
448 20250227 115600 1385837950 35800 35850 35850 35800 195
449 20250227 115500 1378856800 35850 35800 35850 35800 10
450 20250227 115400 1378498350 35850 35850 35850 35800 152
451 20250227 115300 1373050050 35850 35850 35900 35850 38
452 20250227 115200 1371687250 35850 35900 35900 35850 168
453 20250227 115100 1365663550 35900 35800 35900 35800 365
454 20250227 115000 1352579400 35850 35850 35900 35850 26
455 20250227 114900 1351646150 35900 35850 35900 35850 7
456 20250227 114800 1351394900 35850 35850 35850 35800 233
457 20250227 114700 1343042750 35800 35750 35800 35750 226
458 20250227 114600 1334963000 35750 35750 35750 35750 1000
459 20250227 114500 1299213000 35750 35800 35800 35700 25
460 20250227 114400 1298320050 35750 35700 35800 35700 246
461 20250227 114300 1289524400 35700 35700 35700 35700 40
462 20250227 114200 1288096400 35800 35750 35800 35700 272
463 20250227 114100 1278373300 35750 35750 35750 35750 11
464 20250227 114000 1277980050 35750 35750 35750 35750 56
465 20250227 113900 1275978050 35750 35700 35750 35600 554
466 20250227 113800 1256210150 35750 35750 35750 35750 1
467 20250227 113700 1256174400 35750 35750 35750 35750 0
468 20250227 113600 1256174400 35750 35750 35750 35750 138
469 20250227 113500 1251240900 35700 35800 35800 35700 6
470 20250227 113400 1251026400 35700 35700 35700 35700 49
471 20250227 113300 1249277100 35700 35750 35750 35700 198
472 20250227 113200 1242208450 35750 35700 35750 35700 133
473 20250227 113100 1237457300 35700 35700 35700 35650 242
474 20250227 113000 1228821700 35650 35700 35700 35650 69
475 20250227 112900 1226359450 35750 35700 35750 35700 16
476 20250227 112800 1225788100 35650 35650 35650 35650 218
477 20250227 112700 1218016400 35650 35750 35750 35650 69
478 20250227 112600 1215554600 35750 35600 35750 35600 1969
479 20250227 112500 1145341200 35600 35600 35600 35600 124
480 20250227 112400 1140926800 35600 35550 35600 35550 327
481 20250227 112300 1129299850 35600 35650 35650 35500 1443
482 20250227 112200 1078055250 35650 35600 35700 35550 310
483 20250227 112100 1067024850 35600 35650 35650 35500 317
484 20250227 112000 1055758250 35600 35700 35700 35550 442
485 20250227 111900 1040033950 35600 35750 35750 35600 566
486 20250227 111800 1019855900 35650 35750 35750 35650 528
487 20250227 111700 1000997650 35750 35750 35750 35750 72
488 20250227 111600 998423650 35750 35750 35750 35700 343
489 20250227 111500 986176300 35750 35700 35750 35650 36
490 20250227 111400 984891450 35650 35700 35700 35650 63
491 20250227 111300 982644950 35650 35750 35750 35650 425
492 20250227 111200 967472150 35750 35750 35750 35700 35
493 20250227 111100 966222350 35750 35750 35750 35750 22
494 20250227 111000 965435850 35750 35800 35800 35700 424
495 20250227 110900 950289200 35750 35800 35800 35750 122
496 20250227 110800 945922700 35850 35850 35850 35850 62
497 20250227 110700 943700000 35850 35800 35850 35750 253
498 20250227 110600 934654000 35800 35800 35800 35800 315
499 20250227 110500 923377000 35800 35850 35850 35800 289
500 20250227 110400 913028050 35850 35850 35850 35800 246
501 20250227 110300 904220600 35850 35850 35850 35800 85
502 20250227 110200 901174250 35850 35850 35850 35800 151
503 20250227 110100 895760950 35850 35850 35900 35800 154
504 20250227 110000 890243050 35850 35850 35850 35800 72
505 20250227 105900 887662750 35800 35850 35850 35800 189
506 20250227 105800 880887400 35900 35950 35950 35900 988
507 20250227 105700 845376750 35850 35850 35850 35800 128
508 20250227 105600 840788850 35900 35950 35950 35800 362
509 20250227 105500 827801350 35950 35900 35950 35900 188
510 20250227 105400 821044300 35950 35950 35950 35900 142
511 20250227 105300 815940300 35900 35900 35900 35900 20
512 20250227 105200 815222300 35950 36000 36050 35950 221
513 20250227 105100 807273550 36050 36050 36050 35900 1316
514 20250227 105000 759903450 36000 36050 36050 36000 290
515 20250227 104900 749462750 36000 36050 36050 36000 770
516 20250227 104800 721707200 36100 36050 36150 36050 248
517 20250227 104700 712757850 36100 36100 36100 36050 233
518 20250227 104600 704357600 36100 36100 36100 36100 110
519 20250227 104500 700386600 36100 36100 36100 36050 93
520 20250227 104400 697029650 36150 36150 36200 36150 171
521 20250227 104300 690847750 36250 36100 36250 36100 503
522 20250227 104200 672660850 36050 36100 36100 36050 182
523 20250227 104100 666094900 36150 36200 36200 36150 20
524 20250227 104000 665371300 36250 36250 36250 36250 7
525 20250227 103900 665117550 36250 36250 36250 36050 727
526 20250227 103800 638874450 36150 36350 36350 36150 516
527 20250227 103700 620198300 36250 36300 36300 36250 370
528 20250227 103600 606779300 36250 36400 36400 36250 1056
529 20250227 103500 568441600 36350 36300 36350 36300 295
530 20250227 103400 557718400 36300 36300 36300 36300 0
531 20250227 103300 557718400 36300 36300 36300 36300 520
532 20250227 103200 538842400 36300 36300 36300 36300 131
533 20250227 103100 534087100 36300 36300 36300 36300 97
534 20250227 103000 530566000 36200 36350 36400 36200 595
535 20250227 102900 508979450 36400 36350 36400 36350 5
536 20250227 102800 508797600 36350 36350 36400 36350 24
537 20250227 102700 507925150 36350 36350 36350 36350 41
538 20250227 102600 506434800 36400 36450 36450 36400 184
539 20250227 102500 499736450 36400 36450 36500 36400 329
540 20250227 102400 487755000 36550 36500 36600 36450 637
541 20250227 102300 464504500 36500 36500 36500 36500 59
542 20250227 102200 462351000 36550 36550 36550 36550 124
543 20250227 102100 457818800 36550 36600 36700 36550 30
544 20250227 102000 456721100 36600 36600 36600 36600 9
545 20250227 101900 456391700 36550 36550 36550 36550 221
546 20250227 101800 448314150 36500 36500 36500 36500 18
547 20250227 101700 447657150 36500 36600 36600 36500 41
548 20250227 101600 446159550 36550 36550 36550 36550 221
549 20250227 101500 438082000 36550 36600 36700 36550 32
550 20250227 101400 436911450 36700 36700 36700 36700 0
551 20250227 101300 436911450 36700 36700 36700 36700 1
552 20250227 101200 436874750 36700 36650 36700 36550 130
553 20250227 101100 432116700 36700 36600 36700 36600 38
554 20250227 101000 430725650 36600 36600 36600 36600 1
555 20250227 100900 430689050 36550 36550 36550 36550 19
556 20250227 100800 429994600 36500 36600 36600 36500 253
557 20250227 100700 420755700 36700 36700 36700 36700 6
558 20250227 100600 420535500 36500 36550 36550 36500 65
559 20250227 100500 418160400 36550 36600 36600 36500 200
560 20250227 100400 410854850 36550 36550 36550 36550 1
561 20250227 100300 410818300 36550 36600 36600 36550 333
562 20250227 100200 398646850 36650 36600 36750 36600 87
563 20250227 100100 395461650 36700 36700 36700 36700 4
564 20250227 100000 395314850 36600 36750 36750 36600 23
565 20250227 095900 394472900 36600 36600 36600 36600 3
566 20250227 095800 394363100 36550 36550 36550 36550 6
567 20250227 095700 394143800 36550 36650 36700 36550 66
568 20250227 095600 391725250 36700 36650 36700 36600 219
569 20250227 095500 383708800 36650 36650 36650 36650 9
570 20250227 095400 383378950 36600 36600 36600 36600 20
571 20250227 095300 382646950 36600 36600 36600 36600 116
572 20250227 095200 378401350 36600 36650 36650 36600 566
573 20250227 095100 357683750 36750 36650 36750 36600 21
574 20250227 095000 356914850 36650 36650 36650 36650 146
575 20250227 094900 351563950 36650 36650 36650 36650 0
576 20250227 094800 351563950 36650 36700 36700 36650 21
577 20250227 094700 350794250 36700 36700 36700 36650 20
578 20250227 094600 350060300 36650 36700 36900 36650 66
579 20250227 094500 347639950 36700 36700 36700 36650 21
580 20250227 094400 346869300 36800 36800 36800 36600 53
581 20250227 094300 344922800 36800 36650 36800 36600 177
582 20250227 094200 338437800 36650 36650 36750 36650 31
583 20250227 094100 337301550 36650 36700 36750 36650 44
584 20250227 094000 335686750 36700 36750 36750 36700 43
585 20250227 093900 334108400 36750 36750 36750 36700 25
586 20250227 093800 333190700 36750 36650 36750 36650 128
587 20250227 093700 328499300 36650 36750 36750 36650 468
588 20250227 093600 311333150 36750 36750 36750 36750 70
589 20250227 093500 308760650 36750 36700 36750 36700 49
590 20250227 093400 306962050 36750 36850 36900 36750 226
591 20250227 093300 298648400 36900 36850 36900 36850 65
592 20250227 093200 296253100 36800 36800 36800 36800 38
593 20250227 093100 294854700 36700 36850 36850 36700 31
594 20250227 093000 293716850 36750 36750 36750 36700 496
595 20250227 092900 275498650 36750 36850 36850 36750 993
596 20250227 092800 238948250 36850 36850 36850 36850 51
597 20250227 092700 237068900 36900 36850 36900 36850 38
598 20250227 092600 235668550 36900 36900 36900 36900 70
599 20250227 092500 233085550 36900 36900 36900 36900 68
600 20250227 092400 230576350 36950 36850 36950 36850 13
601 20250227 092300 230096950 36850 36850 36850 36850 20
602 20250227 092200 229359950 36850 36900 36900 36850 235
603 20250227 092100 220700150 37000 37000 37000 37000 10
604 20250227 092000 220330150 37050 37050 37050 37050 1
605 20250227 091900 220293100 37050 36850 37050 36850 82
606 20250227 091800 217270000 36850 36900 37100 36850 575
607 20250227 091700 196077100 36900 36950 36950 36900 124
608 20250227 091600 191498050 37100 37000 37100 36950 134
609 20250227 091500 186540300 36950 36950 36950 36950 6
610 20250227 091400 186318600 36850 36850 36850 36850 0
611 20250227 091300 186318600 36850 37050 37050 36850 611
612 20250227 091200 163728200 37100 37000 37100 37000 71
613 20250227 091100 161101100 37000 37000 37000 37000 24
614 20250227 091000 160213100 36850 37000 37000 36800 362
615 20250227 090900 146872600 37000 37000 37000 37000 28
616 20250227 090800 145836600 36850 37000 37000 36850 1072
617 20250227 090700 106236950 37000 37150 37150 37000 689
618 20250227 090600 80700950 37200 37200 37200 37200 30
619 20250227 090500 79584950 37250 37350 37400 37250 801
620 20250227 090400 49681450 37300 37200 37350 37200 40
621 20250227 090300 48191150 37050 37200 37200 37050 331
622 20250227 090200 35922950 37000 37050 37050 37000 45
623 20250227 090100 34257450 37050 37200 37200 37050 467
624 20250227 090000 16891650 37250 37200 37250 37200 454