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

628
039490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192600,9818426700,117700,117700,117700,117700,3779
20250227,192500,9818426700,117700,117700,117700,117700,0
20250227,192400,9818426700,117700,117700,117700,117700,0
20250227,192300,9818426700,117700,117700,117700,117700,0
20250227,192200,9818426700,117700,117700,117700,117700,0
20250227,192100,9818426700,117700,117700,117700,117700,0
20250227,192000,9818426700,117700,117700,117700,117700,0
20250227,191900,9818426700,117700,117700,117700,117700,0
20250227,191800,9818426700,117700,117700,117700,117700,0
20250227,191700,9818426700,117700,117700,117700,117700,0
20250227,191600,9818426700,117700,117700,117700,117700,0
20250227,191500,9818426700,117700,117700,117700,117700,0
20250227,191400,9818426700,117700,117700,117700,117700,0
20250227,191300,9818426700,117700,117700,117700,117700,0
20250227,191200,9818426700,117700,117700,117700,117700,0
20250227,191100,9818426700,117700,117700,117700,117700,0
20250227,191000,9818426700,117700,117700,117700,117700,0
20250227,190900,9818426700,117700,117700,117700,117700,0
20250227,190800,9818426700,117700,117700,117700,117700,0
20250227,190700,9818426700,117700,117700,117700,117700,0
20250227,190600,9818426700,117700,117700,117700,117700,0
20250227,190500,9818426700,117700,117700,117700,117700,0
20250227,190400,9818426700,117700,117700,117700,117700,0
20250227,190300,9818426700,117700,117700,117700,117700,0
20250227,190200,9818426700,117700,117700,117700,117700,0
20250227,190100,9818426700,117700,117700,117700,117700,0
20250227,190000,9818426700,117700,117700,117700,117700,0
20250227,185900,9818426700,117700,117700,117700,117700,0
20250227,185800,9818426700,117700,117700,117700,117700,0
20250227,185700,9818426700,117700,117700,117700,117700,0
20250227,185600,9818426700,117700,117700,117700,117700,3779
20250227,185500,9818426700,117700,117700,117700,117700,0
20250227,185400,9818426700,117700,117700,117700,117700,0
20250227,185300,9818426700,117700,117700,117700,117700,0
20250227,185200,9818426700,117700,117700,117700,117700,0
20250227,185100,9818426700,117700,117700,117700,117700,0
20250227,185000,9818426700,117700,117700,117700,117700,0
20250227,184900,9818426700,117700,117700,117700,117700,0
20250227,184800,9818426700,117700,117700,117700,117700,0
20250227,184700,9818426700,117700,117700,117700,117700,0
20250227,184600,9818426700,117700,117700,117700,117700,0
20250227,184500,9818426700,117700,117700,117700,117700,0
20250227,184400,9818426700,117700,117700,117700,117700,0
20250227,184300,9818426700,117700,117700,117700,117700,0
20250227,184200,9818426700,117700,117700,117700,117700,0
20250227,184100,9818426700,117700,117700,117700,117700,0
20250227,184000,9818426700,117700,117700,117700,117700,0
20250227,183900,9818426700,117700,117700,117700,117700,0
20250227,183800,9818426700,117700,117700,117700,117700,0
20250227,183700,9818426700,117700,117700,117700,117700,0
20250227,183600,9818426700,117700,117700,117700,117700,0
20250227,183500,9818426700,117700,117700,117700,117700,0
20250227,183400,9818426700,117700,117700,117700,117700,0
20250227,183300,9818426700,117700,117700,117700,117700,0
20250227,183200,9818426700,117700,117700,117700,117700,0
20250227,183100,9818426700,117700,117700,117700,117700,0
20250227,183000,9818426700,117700,117700,117700,117700,0
20250227,182900,9818426700,117700,117700,117700,117700,0
20250227,182800,9818426700,117700,117700,117700,117700,0
20250227,182700,9818426700,117700,117700,117700,117700,0
20250227,182600,9818426700,117700,117700,117700,117700,3779
20250227,182500,9818426700,117700,117700,117700,117700,0
20250227,182400,9818426700,117700,117700,117700,117700,0
20250227,182300,9818426700,117700,117700,117700,117700,0
20250227,182200,9818426700,117700,117700,117700,117700,0
20250227,182100,9818426700,117700,117700,117700,117700,0
20250227,182000,9818426700,117700,117700,117700,117700,0
20250227,181900,9818426700,117700,117700,117700,117700,0
20250227,181800,9818426700,117700,117700,117700,117700,0
20250227,181700,9818426700,117700,117700,117700,117700,0
20250227,181600,9818426700,117700,117700,117700,117700,0
20250227,181500,9818426700,117700,117700,117700,117700,0
20250227,181400,9818426700,117700,117700,117700,117700,0
20250227,181300,9818426700,117700,117700,117700,117700,0
20250227,181200,9818426700,117700,117700,117700,117700,0
20250227,181100,9818426700,117700,117700,117700,117700,0
20250227,181000,9818426700,117700,117700,117700,117700,0
20250227,180900,9818426700,117700,117700,117700,117700,0
20250227,180800,9818426700,117700,117700,117700,117700,0
20250227,180700,9818426700,117700,117700,117700,117700,0
20250227,180600,9818426700,117700,117700,117700,117700,0
20250227,180500,9818426700,117700,117700,117700,117700,0
20250227,180400,9818426700,117700,117700,117700,117700,0
20250227,180300,9818426700,117700,117700,117700,117700,0
20250227,180200,9818426700,117700,117700,117700,117700,0
20250227,180100,9818426700,117700,117700,117700,117700,0
20250227,180000,9818426700,117700,117700,117700,117700,0
20250227,175900,9818426700,117700,117700,117700,117700,0
20250227,175800,9818426700,117700,117700,117700,117700,0
20250227,175700,9818426700,117700,117700,117700,117700,0
20250227,175600,9818426700,117700,117700,117700,117700,3779
20250227,175500,9818426700,117700,117700,117700,117700,0
20250227,175400,9818426700,117700,117700,117700,117700,0
20250227,175300,9818426700,117700,117700,117700,117700,0
20250227,175200,9818426700,117700,117700,117700,117700,0
20250227,175100,9818426700,117700,117700,117700,117700,0
20250227,175000,9818426700,117700,117700,117700,117700,0
20250227,174900,9818426700,117700,117700,117700,117700,0
20250227,174800,9818426700,117700,117700,117700,117700,0
20250227,174700,9818426700,117700,117700,117700,117700,0
20250227,174600,9818426700,117700,117700,117700,117700,0
20250227,174500,9818426700,117700,117700,117700,117700,0
20250227,174400,9818426700,117700,117700,117700,117700,0
20250227,174300,9818426700,117700,117700,117700,117700,0
20250227,174200,9818426700,117700,117700,117700,117700,0
20250227,174100,9818426700,117700,117700,117700,117700,0
20250227,174000,9818426700,117700,117700,117700,117700,0
20250227,173900,9818426700,117700,117700,117700,117700,0
20250227,173800,9818426700,117700,117700,117700,117700,0
20250227,173700,9818426700,117700,117700,117700,117700,0
20250227,173600,9818426700,117700,117700,117700,117700,0
20250227,173500,9818426700,117700,117700,117700,117700,0
20250227,173400,9818426700,117700,117700,117700,117700,0
20250227,173300,9818426700,117700,117700,117700,117700,0
20250227,173200,9818426700,117700,117700,117700,117700,0
20250227,173100,9818426700,117700,117700,117700,117700,0
20250227,173000,9818426700,117700,117700,117700,117700,0
20250227,172900,9818426700,117700,117700,117700,117700,0
20250227,172800,9818426700,117700,117700,117700,117700,0
20250227,172700,9818426700,117700,117700,117700,117700,0
20250227,172600,9818426700,117700,117700,117700,117700,3779
20250227,172500,9818426700,117700,117700,117700,117700,0
20250227,172400,9818426700,117700,117700,117700,117700,0
20250227,172300,9818426700,117700,117700,117700,117700,0
20250227,172200,9818426700,117700,117700,117700,117700,0
20250227,172100,9818426700,117700,117700,117700,117700,0
20250227,172000,9818426700,117700,117700,117700,117700,0
20250227,171900,9818426700,117700,117700,117700,117700,0
20250227,171800,9818426700,117700,117700,117700,117700,0
20250227,171700,9818426700,117700,117700,117700,117700,0
20250227,171600,9818426700,117700,117700,117700,117700,0
20250227,171500,9818426700,117700,117700,117700,117700,0
20250227,171400,9818426700,117700,117700,117700,117700,0
20250227,171300,9818426700,117700,117700,117700,117700,0
20250227,171200,9818426700,117700,117700,117700,117700,0
20250227,171100,9818426700,117700,117700,117700,117700,0
20250227,171000,9818426700,117700,117700,117700,117700,0
20250227,170900,9818426700,117700,117700,117700,117700,0
20250227,170800,9818426700,117700,117700,117700,117700,0
20250227,170700,9818426700,117700,117700,117700,117700,0
20250227,170600,9818426700,117700,117700,117700,117700,0
20250227,170500,9818426700,117700,117700,117700,117700,0
20250227,170400,9818426700,117700,117700,117700,117700,0
20250227,170300,9818426700,117700,117700,117700,117700,0
20250227,170200,9818426700,117700,117700,117700,117700,0
20250227,170100,9818426700,117700,117700,117700,117700,0
20250227,170000,9818426700,117700,117700,117700,117700,0
20250227,165900,9818426700,117700,117700,117700,117700,0
20250227,165800,9818426700,117700,117700,117700,117700,0
20250227,165700,9818426700,117700,117700,117700,117700,0
20250227,165600,9818426700,117700,117700,117700,117700,3779
20250227,165500,9818426700,117700,117700,117700,117700,0
20250227,165400,9818426700,117700,117700,117700,117700,0
20250227,165300,9818426700,117700,117700,117700,117700,0
20250227,165200,9818426700,117700,117700,117700,117700,0
20250227,165100,9818426700,117700,117700,117700,117700,0
20250227,165000,9818426700,117700,117700,117700,117700,0
20250227,164900,9818426700,117700,117700,117700,117700,0
20250227,164800,9818426700,117700,117700,117700,117700,0
20250227,164700,9818426700,117700,117700,117700,117700,0
20250227,164600,9818426700,117700,117700,117700,117700,0
20250227,164500,9818426700,117700,117700,117700,117700,0
20250227,164400,9818426700,117700,117700,117700,117700,0
20250227,164300,9818426700,117700,117700,117700,117700,0
20250227,164200,9818426700,117700,117700,117700,117700,0
20250227,164100,9818426700,117700,117700,117700,117700,0
20250227,164000,9818426700,117700,117700,117700,117700,0
20250227,163900,9818426700,117700,117700,117700,117700,0
20250227,163800,9818426700,117700,117700,117700,117700,0
20250227,163700,9818426700,117700,117700,117700,117700,0
20250227,163600,9818426700,117700,117700,117700,117700,0
20250227,163500,9818426700,117700,117700,117700,117700,0
20250227,163400,9818426700,117700,117700,117700,117700,0
20250227,163300,9818426700,117700,117700,117700,117700,0
20250227,163200,9818426700,117700,117700,117700,117700,0
20250227,163100,9818426700,117700,117700,117700,117700,0
20250227,163000,9818426700,117700,117700,117700,117700,0
20250227,162900,9818426700,117700,117700,117700,117700,0
20250227,162800,9818426700,117700,117700,117700,117700,0
20250227,162700,9818426700,117700,117700,117700,117700,0
20250227,162600,9818426700,117700,117700,117700,117700,3779
20250227,162500,9818426700,117700,117700,117700,117700,0
20250227,162400,9818426700,117700,117700,117700,117700,0
20250227,162300,9818426700,117700,117700,117700,117700,0
20250227,162200,9818426700,117700,117700,117700,117700,0
20250227,162100,9818426700,117700,117700,117700,117700,0
20250227,162000,9818426700,117700,117700,117700,117700,0
20250227,161900,9818426700,117700,117700,117700,117700,0
20250227,161800,9818426700,117700,117700,117700,117700,0
20250227,161700,9818426700,117700,117700,117700,117700,0
20250227,161600,9818426700,117700,117700,117700,117700,0
20250227,161500,9818426700,117700,117700,117700,117700,0
20250227,161400,9818426700,117700,117700,117700,117700,0
20250227,161300,9818426700,117700,117700,117700,117700,0
20250227,161200,9818426700,117700,117700,117700,117700,0
20250227,161100,9818426700,117700,117700,117700,117700,0
20250227,161000,9818426700,117700,117700,117700,117700,0
20250227,160900,9818426700,117700,117700,117700,117700,0
20250227,160800,9818426700,117700,117700,117700,117700,0
20250227,160700,9818426700,117700,117700,117700,117700,0
20250227,160600,9818426700,117700,117700,117700,117700,0
20250227,160500,9818426700,117700,117700,117700,117700,0
20250227,160400,9818426700,117700,117700,117700,117700,0
20250227,160300,9818426700,117700,117700,117700,117700,0
20250227,160200,9818426700,117700,117700,117700,117700,0
20250227,160100,9818426700,117700,117700,117700,117700,0
20250227,160000,9818426700,117700,117700,117700,117700,0
20250227,155900,9818426700,117700,117700,117700,117700,0
20250227,155800,9818426700,117700,117700,117700,117700,0
20250227,155700,9818426700,117700,117700,117700,117700,0
20250227,155600,9818426700,117700,117700,117700,117700,3779
20250227,155500,9818426700,117700,117700,117700,117700,0
20250227,155400,9818426700,117700,117700,117700,117700,0
20250227,155300,9818426700,117700,117700,117700,117700,0
20250227,155200,9818426700,117700,117700,117700,117700,0
20250227,155100,9818426700,117700,117700,117700,117700,0
20250227,155000,9818426700,117700,117700,117700,117700,0
20250227,154900,9818426700,117700,117700,117700,117700,0
20250227,154800,9818426700,117700,117700,117700,117700,0
20250227,154700,9818426700,117700,117700,117700,117700,0
20250227,154600,9818426700,117700,117700,117700,117700,0
20250227,154500,9818426700,117700,117700,117700,117700,0
20250227,154400,9818426700,117700,117700,117700,117700,0
20250227,154300,9818426700,117700,117700,117700,117700,0
20250227,154200,9818426700,117700,117700,117700,117700,0
20250227,154100,9818426700,117700,117700,117700,117700,0
20250227,154000,9818426700,117700,117700,117700,117700,0
20250227,153900,9818426700,117700,117700,117700,117700,0
20250227,153800,9818426700,117700,117700,117700,117700,0
20250227,153700,9818426700,117700,117700,117700,117700,0
20250227,153600,9818426700,117700,117700,117700,117700,0
20250227,153500,9818426700,117700,117700,117700,117700,0
20250227,153400,9818426700,117700,117700,117700,117700,0
20250227,153300,9818426700,117700,117700,117700,117700,0
20250227,153200,9818426700,117700,117700,117700,117700,0
20250227,153100,9818426700,117700,117700,117700,117700,0
20250227,153000,9818426700,117700,117700,117700,117700,3779
20250227,152900,9373638400,117600,117600,117600,117600,0
20250227,152800,9373638400,117600,117600,117600,117600,0
20250227,152700,9373638400,117600,117600,117600,117600,0
20250227,152600,9373638400,117600,117600,117600,117600,0
20250227,152500,9373638400,117600,117600,117600,117600,0
20250227,152400,9373638400,117600,117600,117600,117600,0
20250227,152300,9373638400,117600,117600,117600,117600,0
20250227,152200,9373638400,117600,117600,117600,117600,0
20250227,152100,9373638400,117600,117600,117600,117600,0
20250227,152000,9373638400,117600,117600,117600,117600,0
20250227,151900,9373638400,117600,117700,117700,117600,136
20250227,151800,9357637800,117700,117700,117700,117600,1287
20250227,151700,9206169300,117600,117600,117700,117600,66
20250227,151600,9198407000,117600,117600,117700,117500,533
20250227,151500,9135732800,117600,117600,117600,117500,196
20250227,151400,9112700000,117500,117500,117600,117500,271
20250227,151300,9080857200,117500,117500,117600,117500,311
20250227,151200,9044313300,117600,117600,117600,117500,413
20250227,151100,8995784500,117500,117500,117700,117500,269
20250227,151000,8964165000,117600,117700,117700,117500,199
20250227,150900,8940776600,117700,117700,117700,117600,105
20250227,150800,8928427500,117600,117600,117800,117600,60
20250227,150700,8921371200,117600,117700,117800,117600,111
20250227,150600,8908311000,117700,117700,117700,117600,112
20250227,150500,8895129800,117600,117800,117800,117500,107
20250227,150400,8882551100,117700,117600,117700,117600,56
20250227,150300,8875964100,117600,117700,117800,117600,99
20250227,150200,8864318400,117800,117700,117800,117600,104
20250227,150100,8852080200,117600,117700,117800,117600,98
20250227,150000,8840549000,117700,117600,117700,117600,292
20250227,145900,8806185700,117600,117700,117700,117600,119
20250227,145800,8792190300,117600,117600,117700,117600,171
20250227,145700,8772079300,117500,117700,117700,117500,164
20250227,145600,8752798200,117600,117600,117600,117500,863
20250227,145500,8651381100,117600,117700,117800,117500,527
20250227,145400,8589362600,117700,117700,117800,117600,283
20250227,145300,8556053200,117800,117700,117800,117500,286
20250227,145200,8522408000,117700,117600,117700,117500,477
20250227,145100,8466303000,117600,117500,117800,117500,164
20250227,145000,8447013300,117500,117700,117800,117400,248
20250227,144900,8417859200,117700,117600,117800,117600,295
20250227,144800,8383151800,117600,117600,117700,117500,1141
20250227,144700,8249059000,117700,117500,117700,117500,844
20250227,144600,8149817500,117500,117700,117700,117500,464
20250227,144500,8095257000,117600,117700,117700,117600,229
20250227,144400,8068323700,117600,117600,117700,117600,206
20250227,144300,8044097800,117700,117700,117800,117600,236
20250227,144200,8016317200,117800,117700,117800,117700,239
20250227,144100,7988175400,117700,117600,117900,117600,309
20250227,144000,7951787600,117600,117600,117800,117600,207
20250227,143900,7927434700,117700,117700,117800,117600,184
20250227,143800,7905783700,117600,117700,117800,117600,257
20250227,143700,7875551500,117800,117700,117900,117600,420
20250227,143600,7826089100,117600,117700,117700,117500,962
20250227,143500,7713022200,117700,117600,117700,117500,258
20250227,143400,7682673000,117700,117700,117800,117600,281
20250227,143300,7649599900,117700,117600,117800,117600,231
20250227,143200,7622415800,117700,117500,117700,117500,289
20250227,143100,7588420600,117500,117700,117700,117500,1510
20250227,143000,7410944000,117800,117800,117900,117700,201
20250227,142900,7387281400,117800,117700,117900,117700,265
20250227,142800,7356070900,117700,117800,117800,117700,188
20250227,142700,7333931400,117900,117800,117900,117700,227
20250227,142600,7307196600,117800,118100,118100,117800,743
20250227,142500,7219602100,118100,117900,118100,117800,709
20250227,142400,7135977600,117900,118100,118100,117900,450
20250227,142300,7082881200,118000,118100,118200,117900,784
20250227,142200,6990351000,118100,118000,118200,118000,355
20250227,142100,6948425400,118100,118000,118100,118000,37
20250227,142000,6944058900,118100,118000,118100,117900,256
20250227,141900,6913855300,117900,117900,118000,117900,55
20250227,141800,6907370400,117900,117900,118000,117900,71
20250227,141700,6898999300,117900,118000,118000,117900,73
20250227,141600,6890391500,117900,117900,118000,117900,34
20250227,141500,6886382800,118000,117900,118000,117900,8
20250227,141400,6885439100,117900,117900,118000,117900,24
20250227,141300,6882609400,118000,117900,118000,117700,353
20250227,141200,6840992600,117800,117900,118000,117800,43
20250227,141100,6835925500,117800,118000,118000,117800,30
20250227,141000,6832388600,117900,118000,118000,117900,177
20250227,140900,6811509600,117900,118000,118000,117900,96
20250227,140800,6800191100,117900,118000,118000,117900,50
20250227,140700,6794295400,117900,117900,118000,117800,157
20250227,140600,6775785700,117600,117800,117900,117600,278
20250227,140500,6743063700,117800,117900,117900,117800,92
20250227,140400,6732225900,117800,117900,117900,117800,117
20250227,140300,6718437300,117900,117900,118000,117900,68
20250227,140200,6710420000,118000,117900,118000,117800,53
20250227,140100,6704173000,117800,117800,118000,117800,52
20250227,140000,6698046700,117800,118000,118000,117800,69
20250227,135900,6689911200,117900,117900,118000,117900,88
20250227,135800,6679535900,117900,118000,118000,117900,70
20250227,135700,6671282800,117900,117900,117900,117900,66
20250227,135600,6663501400,117900,118000,118100,117900,89
20250227,135500,6653007600,118000,118000,118100,118000,80
20250227,135400,6643567500,118000,118000,118100,118000,41
20250227,135300,6638728900,117900,117800,118100,117800,248
20250227,135200,6609511600,117700,117800,117800,117700,50
20250227,135100,6603626300,117700,117700,117700,117700,39
20250227,135000,6599036000,117800,117800,117800,117700,72
20250227,134900,6590560500,117700,117700,117700,117700,38
20250227,134800,6586087900,117700,117700,117800,117700,61
20250227,134700,6578906600,117700,117800,117800,117700,61
20250227,134600,6571725500,117700,117800,117800,117700,86
20250227,134500,6561599200,117700,117800,117800,117700,56
20250227,134400,6555007800,117700,117900,117900,117700,316
20250227,134300,6517773500,117800,117800,117800,117800,20
20250227,134200,6515417500,117800,117700,117800,117700,378
20250227,134100,6470894400,117800,117800,117800,117700,69
20250227,134000,6462767800,117800,117800,117800,117800,70
20250227,133900,6454521800,117800,117700,117800,117700,165
20250227,133800,6435086000,117800,117800,117800,117700,24
20250227,133700,6432259800,117700,117700,117800,117700,11
20250227,133600,6430964900,117800,117500,117800,117500,1318
20250227,133500,6275897100,117500,117800,117800,117500,551
20250227,133400,6211075500,117900,117700,117900,117700,49
20250227,133300,6205308000,117700,117700,117900,117600,300
20250227,133200,6170000900,117700,117800,117800,117700,165
20250227,133100,6150574300,117700,117800,117900,117700,224
20250227,133000,6124195200,117900,117800,117900,117800,71
20250227,132900,6115831200,117800,117900,117900,117800,62
20250227,132800,6108526200,117800,117800,117900,117800,42
20250227,132700,6103578500,117800,117900,117900,117800,51
20250227,132600,6097570600,117800,117900,117900,117800,58
20250227,132500,6090737100,117800,117900,118000,117800,204
20250227,132400,6066686700,117900,118000,118000,117900,62
20250227,132300,6059376100,117900,117900,118000,117900,92
20250227,132200,6048529200,117900,118000,118000,117900,708
20250227,132100,5964997000,118000,118000,118100,118000,62
20250227,132000,5957680900,118000,118200,118200,118000,183
20250227,131900,5936070500,118100,118100,118200,118100,3
20250227,131800,5935716100,118100,118200,118200,118100,179
20250227,131700,5914565000,118300,118300,118300,118200,56
20250227,131600,5907944300,118400,118400,118400,118300,16
20250227,131500,5906051300,118300,118400,118400,118300,270
20250227,131400,5874109700,118400,118400,118400,118300,279
20250227,131300,5841090100,118400,118400,118400,118400,56
20250227,131200,5834459700,118300,118400,118400,118300,21
20250227,131100,5831973800,118300,118400,118400,118300,9
20250227,131000,5830908300,118400,118400,118400,118200,7
20250227,130900,5830079700,118300,117900,118300,117900,673
20250227,130800,5750613500,117900,117800,117900,117800,447
20250227,130700,5697944600,117800,117700,117800,117600,212
20250227,130600,5672992700,117700,117600,117700,117600,236
20250227,130500,5645217300,117700,117600,117700,117600,227
20250227,130400,5618517200,117700,117600,117700,117600,736
20250227,130300,5531927500,117600,118000,118000,117600,632
20250227,130200,5457469000,117900,118000,118000,117900,636
20250227,130100,5382440600,118000,118200,118200,118000,935
20250227,130000,5272000100,118300,118300,118300,118200,113
20250227,125900,5258643200,118200,118300,118300,118200,52
20250227,125800,5252496200,118200,118300,118300,118200,50
20250227,125700,5246586000,118200,118300,118300,118200,32
20250227,125600,5242803400,118200,118300,118300,118200,63
20250227,125500,5235356000,118200,118200,118300,118200,16
20250227,125400,5233464700,118300,118100,118300,118100,401
20250227,125300,5186072500,118100,118200,118200,118100,23
20250227,125200,5183355400,118100,118200,118200,118100,77
20250227,125100,5174255500,118100,118300,118300,118100,456
20250227,125000,5120345800,118300,118300,118300,118200,210
20250227,124900,5095503800,118300,118300,118300,118300,0
20250227,124800,5095503800,118300,118200,118300,118200,7
20250227,124700,5094675800,118300,118200,118300,118200,14
20250227,124600,5093020900,118200,118300,118300,118100,526
20250227,124500,5030851900,118300,118300,118300,118200,105
20250227,124400,5018440200,118200,118400,118400,118200,1981
20250227,124300,4784054100,118300,118300,118300,118300,21
20250227,124200,4781569800,118400,118400,118500,118400,53
20250227,124100,4775294000,118300,118200,118400,118200,516
20250227,124000,4714211700,118200,118400,118500,118200,1309
20250227,123900,4559317100,118400,118500,118500,118400,3220
20250227,123800,4177829300,118500,118600,118600,118500,396
20250227,123700,4130900600,118500,118600,118600,118500,134
20250227,123600,4115021000,118500,118500,118600,118500,72
20250227,123500,4106488300,118500,118600,118600,118500,26
20250227,123400,4103406700,118500,118500,118600,118500,141
20250227,123300,4086697800,118600,118600,118600,118600,7
20250227,123200,4085867600,118500,118500,118600,118500,26
20250227,123100,4082785900,118600,118600,118600,118500,73
20250227,123000,4074135200,118500,118500,118500,118500,0
20250227,122900,4074135200,118500,118700,118700,118500,246
20250227,122800,4044960000,118600,118600,118600,118600,43
20250227,122700,4039860200,118600,118800,118800,118600,636
20250227,122600,3964379100,118700,118700,118800,118700,70
20250227,122500,3956068900,118700,118700,118700,118700,6
20250227,122400,3955356700,118800,118700,118800,118700,83
20250227,122300,3945504000,118700,118800,118800,118700,76
20250227,122200,3936481600,118700,118700,118700,118700,0
20250227,122100,3936481600,118700,118800,118800,118700,73
20250227,122000,3927815800,118700,118700,118700,118700,94
20250227,121900,3916658000,118700,118800,118800,118700,16
20250227,121800,3914758200,118800,118700,118900,118700,20
20250227,121700,3912382900,118800,118800,118800,118800,70
20250227,121600,3904066900,118700,118600,118800,118600,156
20250227,121500,3885541800,118600,118800,118800,118600,51
20250227,121400,3879491000,118600,118800,118800,118600,124
20250227,121300,3864772300,118700,118700,118700,118700,0
20250227,121200,3864772300,118700,118800,118800,118700,115
20250227,121100,3851120700,118700,118700,118700,118700,0
20250227,121000,3851120700,118700,118700,118700,118700,16
20250227,120900,3849221500,118700,118800,118800,118700,97
20250227,120800,3837698800,118800,118800,118900,118800,51
20250227,120700,3831639200,118800,118800,118800,118800,70
20250227,120600,3823323200,118800,118800,118800,118800,0
20250227,120500,3823323200,118800,118900,118900,118800,77
20250227,120400,3814174900,118800,118900,118900,118800,55
20250227,120300,3807640800,118800,118800,118900,118800,95
20250227,120200,3796354700,118900,118800,118900,118800,42
20250227,120100,3791363800,118800,118800,118800,118800,31
20250227,120000,3787681000,118700,118800,118800,118700,241
20250227,115900,3759056100,118700,118800,118800,118700,24
20250227,115800,3756206600,118700,118800,118800,118700,6
20250227,115700,3755494300,118800,118600,118800,118600,110
20250227,115600,3742438100,118600,118700,118700,118500,56
20250227,115500,3735798300,118500,118500,118700,118500,104
20250227,115400,3723464200,118700,118500,118700,118400,264
20250227,115300,3692154600,118400,118500,118500,118400,49
20250227,115200,3686349000,118400,118600,118600,118400,1835
20250227,115100,3468961600,118700,118700,118700,118600,78
20250227,115000,3459705100,118600,118700,118800,118600,80
20250227,114900,3450210700,118700,118700,118700,118700,69
20250227,114800,3442020400,118700,118800,118800,118700,52
20250227,114700,3435846900,118700,118900,118900,118700,110
20250227,114600,3422777000,119000,119000,119000,119000,14
20250227,114500,3421111000,118900,119000,119000,118900,97
20250227,114400,3409573300,119000,119000,119000,119000,0
20250227,114300,3409573300,119000,119100,119100,119000,42
20250227,114200,3404575200,118900,119000,119000,118900,41
20250227,114100,3399698200,118800,118900,119000,118800,70
20250227,114000,3391380800,118800,119000,119000,118800,88
20250227,113900,3380918400,118900,118900,118900,118900,7
20250227,113800,3380086100,118900,119000,119000,118900,69
20250227,113700,3371878700,118900,118900,119100,118900,48
20250227,113600,3366168700,118900,119200,119200,118900,62
20250227,113500,3358789600,119100,119200,119200,119100,68
20250227,113400,3350690400,119100,119100,119100,119100,16
20250227,113300,3348784800,119100,119100,119100,119100,45
20250227,113200,3343425300,119100,119100,119200,119100,146
20250227,113100,3326035900,119100,119100,119100,119100,0
20250227,113000,3326035900,119100,119200,119200,119100,25
20250227,112900,3323057500,119100,119200,119200,119100,170
20250227,112800,3302794500,119200,119200,119200,119200,321
20250227,112700,3264531300,119200,119300,119300,119200,25
20250227,112600,3261549400,119300,119200,119300,119200,45
20250227,112500,3256184700,119200,119300,119300,119200,3
20250227,112400,3255826900,119300,119100,119300,119100,600
20250227,112300,3184359400,119100,119000,119100,119000,358
20250227,112200,3141756600,118900,118900,118900,118900,0
20250227,112100,3141756600,118900,118900,119000,118900,21
20250227,112000,3139259600,118900,118800,118900,118800,197
20250227,111900,3115846400,118700,118700,118700,118700,0
20250227,111800,3115846400,118700,118800,118800,118700,58
20250227,111700,3108956700,118800,118800,118800,118700,162
20250227,111600,3089715500,118700,118800,118800,118700,79
20250227,111500,3080335900,118800,118500,118800,118400,256
20250227,111400,3049955100,118500,118700,118800,118500,1077
20250227,111300,2922242300,118700,118700,118800,118700,85
20250227,111200,2912152500,118800,118800,118800,118700,136
20250227,111100,2896006500,118700,118800,118800,118700,39
20250227,111000,2891376500,118700,118700,118800,118700,310
20250227,110900,2854578200,118700,118800,118800,118700,252
20250227,110800,2824641900,118800,118800,118900,118800,63
20250227,110700,2817155500,118800,118900,118900,118800,35
20250227,110600,2812996000,118800,118800,118900,118800,19
20250227,110500,2810738700,118800,118900,119000,118800,507
20250227,110400,2750457200,118900,119000,119000,118900,48
20250227,110300,2744749900,118900,119000,119000,118900,579
20250227,110200,2675851700,119000,119100,119100,119000,72
20250227,110100,2667279900,119000,119100,119100,119000,42
20250227,110000,2662279700,119000,119000,119100,119000,86
20250227,105900,2652044700,119000,119100,119100,119000,45
20250227,105800,2646687700,119000,119000,119000,119000,69
20250227,105700,2638476700,119000,119100,119100,119000,31
20250227,105600,2634787200,119000,119100,119100,119000,45
20250227,105500,2629431500,119000,119000,119100,119000,31
20250227,105400,2625742400,119100,119100,119100,119000,47
20250227,105300,2620148000,119000,119000,119100,119000,62
20250227,105200,2612769400,119000,119000,119000,119000,68
20250227,105100,2604677400,119000,119000,119100,119000,311
20250227,105000,2567667700,119000,119000,119100,119000,35
20250227,104900,2563501800,119000,119200,119300,119000,313
20250227,104800,2526212600,119200,119300,119300,119200,85
20250227,104700,2516079100,119300,119300,119400,119300,58
20250227,104600,2509157800,119300,119400,119400,119300,108
20250227,104500,2496262700,119300,119400,119400,119300,117
20250227,104400,2482304400,119400,119400,119400,119300,84
20250227,104300,2472279000,119200,119300,119500,119200,123
20250227,104200,2457610900,119200,119400,119500,119200,92
20250227,104100,2446632800,119500,119500,119500,119500,1
20250227,104000,2446513300,119400,119400,119500,119400,45
20250227,103900,2441140200,119400,119300,119400,119300,85
20250227,103800,2430996900,119400,119300,119400,119300,3
20250227,103700,2430638800,119300,119500,119500,119200,105
20250227,103600,2418113400,119300,119700,119700,119300,40
20250227,103500,2413338900,119300,119500,119500,119300,46
20250227,103400,2407845100,119500,119700,119700,119500,47
20250227,103300,2402226400,119500,119700,119700,119500,63
20250227,103200,2394694700,119500,119600,119700,119500,55
20250227,103100,2388119100,119700,119700,119700,119500,52
20250227,103000,2381901200,119600,119700,119800,119500,60
20250227,102900,2374727000,119500,119400,119700,119400,63
20250227,102800,2367192900,119300,119300,119700,119300,93
20250227,102700,2356092600,119300,119700,119700,119300,77
20250227,102600,2346899100,119400,119400,119700,119400,65
20250227,102500,2339135300,119400,119700,119700,119400,68
20250227,102400,2331009100,119400,119500,119700,119400,42
20250227,102300,2325989500,119700,119500,119700,119400,143
20250227,102200,2308899600,119500,119600,119700,119500,60
20250227,102100,2301724500,119700,119600,119900,119600,79
20250227,102000,2292268300,119900,119700,119900,119600,46
20250227,101900,2286762900,119800,119900,119900,119600,161
20250227,101800,2267481300,119800,119700,119900,119700,135
20250227,101700,2251309900,119700,119700,119800,119600,78
20250227,101600,2241974600,119600,119600,119700,119400,57
20250227,101500,2235158100,119600,119300,119600,119300,77
20250227,101400,2225962300,119700,119700,119700,119200,73
20250227,101300,2217253700,119300,119800,119800,119300,86
20250227,101200,2206980300,119300,119700,119800,119300,112
20250227,101100,2193579900,119700,120000,120000,119700,515
20250227,101000,2131862100,119900,119900,120000,119800,468
20250227,100900,2075747800,119900,119800,119900,119800,245
20250227,100800,2046393700,119800,119700,119800,119300,195
20250227,100700,2023086700,119300,119200,119700,119200,232
20250227,100600,1995370300,119200,119300,119400,119200,190
20250227,100500,1972704700,119200,119400,119400,119200,154
20250227,100400,1954333800,119300,119300,119400,119300,52
20250227,100300,1948129500,119400,119300,119400,119200,144
20250227,100200,1930953700,119200,119100,119200,119000,62
20250227,100100,1923567100,119000,119200,119400,119000,1539
20250227,100000,1740352800,119300,119300,119300,119200,95
20250227,095900,1729026000,119200,119100,119300,119000,76
20250227,095800,1719971500,119200,119000,119400,119000,40
20250227,095700,1715207900,119000,119400,119400,119000,89
20250227,095600,1704607800,119100,119000,119100,119000,26
20250227,095500,1701512000,119400,119100,119500,119000,1597
20250227,095400,1511444500,119100,119100,119600,119100,100
20250227,095300,1499524700,119100,119200,119500,119000,817
20250227,095200,1402130500,119500,119500,119500,119200,76
20250227,095100,1393065600,119200,119300,119300,119200,79
20250227,095000,1383645800,119200,119200,119600,119200,62
20250227,094900,1376254800,119200,119400,119600,119200,61
20250227,094800,1368974400,119400,119300,119400,119300,244
20250227,094700,1339860000,119300,119500,119600,119300,262
20250227,094600,1308559200,119600,119600,119600,119500,71
20250227,094500,1300074300,119500,119600,119600,119500,73
20250227,094400,1291349800,119500,119500,119600,119500,71
20250227,094300,1282865100,119500,119600,119600,119500,78
20250227,094200,1273542800,119500,119600,119600,119500,151
20250227,094100,1255487200,119600,119600,119700,119600,56
20250227,094000,1248788800,119600,119400,119700,119400,151
20250227,093900,1230753700,119300,119300,119400,119300,66
20250227,093800,1222879600,119300,119500,119500,119300,132
20250227,093700,1207119100,119400,119400,119500,119400,71
20250227,093600,1198641000,119400,119500,119600,119400,154
20250227,093500,1180239900,119500,119700,119800,119500,187
20250227,093400,1157860900,119700,119800,119800,119700,65
20250227,093300,1150080200,119700,119800,119800,119700,70
20250227,093200,1141700000,119600,119700,119800,119600,190
20250227,093100,1118958900,119700,119700,119700,119700,1
20250227,093000,1118839200,119400,119700,119700,119400,84
20250227,092900,1108802100,119400,119700,119900,119400,122
20250227,092800,1094203000,119700,119300,119700,119300,212
20250227,092700,1068864200,119300,119300,119400,119300,70
20250227,092600,1060512200,119300,119500,119500,119300,70
20250227,092500,1052159600,119300,119500,119500,119300,73
20250227,092400,1043448200,119300,119500,119600,119300,70
20250227,092300,1035088700,119500,119400,119500,119300,330
20250227,092200,995662300,119400,119500,119500,119400,47
20250227,092100,990049600,119400,119400,119500,119400,13
20250227,092000,988497300,119400,119500,119500,119200,1239
20250227,091900,840561300,119500,119500,119600,119500,76
20250227,091800,831479000,119500,119600,119700,119500,306
20250227,091700,794881900,119600,119800,119900,119600,150
20250227,091600,776909100,119900,119600,119900,119500,217
20250227,091500,750941300,119500,119800,119800,119500,93
20250227,091400,739817200,119700,119600,119900,119600,124
20250227,091300,724984400,119500,119500,119600,119500,102
20250227,091200,712794500,119500,120100,120100,119500,485
20250227,091100,654704300,120100,120100,120100,120000,55
20250227,091000,648098900,120000,120000,120000,119800,250
20250227,090900,618106500,120000,119800,120000,119800,273
20250227,090800,585390600,119800,120100,120100,119800,409
20250227,090700,536311000,120200,120200,120300,120200,27
20250227,090600,533064300,120500,119900,120500,119900,159
20250227,090500,513988400,119800,119900,119900,119800,269
20250227,090400,481735900,119900,119900,120000,119900,53
20250227,090300,475381100,120000,120300,120600,120000,1186
20250227,090200,332729300,120200,119800,120300,119800,636
20250227,090100,256384400,119800,119600,119800,119400,688
20250227,090000,174105900,119500,120000,120100,119500,1453
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192600 9818426700 117700 117700 117700 117700 3779
3 20250227 192500 9818426700 117700 117700 117700 117700 0
4 20250227 192400 9818426700 117700 117700 117700 117700 0
5 20250227 192300 9818426700 117700 117700 117700 117700 0
6 20250227 192200 9818426700 117700 117700 117700 117700 0
7 20250227 192100 9818426700 117700 117700 117700 117700 0
8 20250227 192000 9818426700 117700 117700 117700 117700 0
9 20250227 191900 9818426700 117700 117700 117700 117700 0
10 20250227 191800 9818426700 117700 117700 117700 117700 0
11 20250227 191700 9818426700 117700 117700 117700 117700 0
12 20250227 191600 9818426700 117700 117700 117700 117700 0
13 20250227 191500 9818426700 117700 117700 117700 117700 0
14 20250227 191400 9818426700 117700 117700 117700 117700 0
15 20250227 191300 9818426700 117700 117700 117700 117700 0
16 20250227 191200 9818426700 117700 117700 117700 117700 0
17 20250227 191100 9818426700 117700 117700 117700 117700 0
18 20250227 191000 9818426700 117700 117700 117700 117700 0
19 20250227 190900 9818426700 117700 117700 117700 117700 0
20 20250227 190800 9818426700 117700 117700 117700 117700 0
21 20250227 190700 9818426700 117700 117700 117700 117700 0
22 20250227 190600 9818426700 117700 117700 117700 117700 0
23 20250227 190500 9818426700 117700 117700 117700 117700 0
24 20250227 190400 9818426700 117700 117700 117700 117700 0
25 20250227 190300 9818426700 117700 117700 117700 117700 0
26 20250227 190200 9818426700 117700 117700 117700 117700 0
27 20250227 190100 9818426700 117700 117700 117700 117700 0
28 20250227 190000 9818426700 117700 117700 117700 117700 0
29 20250227 185900 9818426700 117700 117700 117700 117700 0
30 20250227 185800 9818426700 117700 117700 117700 117700 0
31 20250227 185700 9818426700 117700 117700 117700 117700 0
32 20250227 185600 9818426700 117700 117700 117700 117700 3779
33 20250227 185500 9818426700 117700 117700 117700 117700 0
34 20250227 185400 9818426700 117700 117700 117700 117700 0
35 20250227 185300 9818426700 117700 117700 117700 117700 0
36 20250227 185200 9818426700 117700 117700 117700 117700 0
37 20250227 185100 9818426700 117700 117700 117700 117700 0
38 20250227 185000 9818426700 117700 117700 117700 117700 0
39 20250227 184900 9818426700 117700 117700 117700 117700 0
40 20250227 184800 9818426700 117700 117700 117700 117700 0
41 20250227 184700 9818426700 117700 117700 117700 117700 0
42 20250227 184600 9818426700 117700 117700 117700 117700 0
43 20250227 184500 9818426700 117700 117700 117700 117700 0
44 20250227 184400 9818426700 117700 117700 117700 117700 0
45 20250227 184300 9818426700 117700 117700 117700 117700 0
46 20250227 184200 9818426700 117700 117700 117700 117700 0
47 20250227 184100 9818426700 117700 117700 117700 117700 0
48 20250227 184000 9818426700 117700 117700 117700 117700 0
49 20250227 183900 9818426700 117700 117700 117700 117700 0
50 20250227 183800 9818426700 117700 117700 117700 117700 0
51 20250227 183700 9818426700 117700 117700 117700 117700 0
52 20250227 183600 9818426700 117700 117700 117700 117700 0
53 20250227 183500 9818426700 117700 117700 117700 117700 0
54 20250227 183400 9818426700 117700 117700 117700 117700 0
55 20250227 183300 9818426700 117700 117700 117700 117700 0
56 20250227 183200 9818426700 117700 117700 117700 117700 0
57 20250227 183100 9818426700 117700 117700 117700 117700 0
58 20250227 183000 9818426700 117700 117700 117700 117700 0
59 20250227 182900 9818426700 117700 117700 117700 117700 0
60 20250227 182800 9818426700 117700 117700 117700 117700 0
61 20250227 182700 9818426700 117700 117700 117700 117700 0
62 20250227 182600 9818426700 117700 117700 117700 117700 3779
63 20250227 182500 9818426700 117700 117700 117700 117700 0
64 20250227 182400 9818426700 117700 117700 117700 117700 0
65 20250227 182300 9818426700 117700 117700 117700 117700 0
66 20250227 182200 9818426700 117700 117700 117700 117700 0
67 20250227 182100 9818426700 117700 117700 117700 117700 0
68 20250227 182000 9818426700 117700 117700 117700 117700 0
69 20250227 181900 9818426700 117700 117700 117700 117700 0
70 20250227 181800 9818426700 117700 117700 117700 117700 0
71 20250227 181700 9818426700 117700 117700 117700 117700 0
72 20250227 181600 9818426700 117700 117700 117700 117700 0
73 20250227 181500 9818426700 117700 117700 117700 117700 0
74 20250227 181400 9818426700 117700 117700 117700 117700 0
75 20250227 181300 9818426700 117700 117700 117700 117700 0
76 20250227 181200 9818426700 117700 117700 117700 117700 0
77 20250227 181100 9818426700 117700 117700 117700 117700 0
78 20250227 181000 9818426700 117700 117700 117700 117700 0
79 20250227 180900 9818426700 117700 117700 117700 117700 0
80 20250227 180800 9818426700 117700 117700 117700 117700 0
81 20250227 180700 9818426700 117700 117700 117700 117700 0
82 20250227 180600 9818426700 117700 117700 117700 117700 0
83 20250227 180500 9818426700 117700 117700 117700 117700 0
84 20250227 180400 9818426700 117700 117700 117700 117700 0
85 20250227 180300 9818426700 117700 117700 117700 117700 0
86 20250227 180200 9818426700 117700 117700 117700 117700 0
87 20250227 180100 9818426700 117700 117700 117700 117700 0
88 20250227 180000 9818426700 117700 117700 117700 117700 0
89 20250227 175900 9818426700 117700 117700 117700 117700 0
90 20250227 175800 9818426700 117700 117700 117700 117700 0
91 20250227 175700 9818426700 117700 117700 117700 117700 0
92 20250227 175600 9818426700 117700 117700 117700 117700 3779
93 20250227 175500 9818426700 117700 117700 117700 117700 0
94 20250227 175400 9818426700 117700 117700 117700 117700 0
95 20250227 175300 9818426700 117700 117700 117700 117700 0
96 20250227 175200 9818426700 117700 117700 117700 117700 0
97 20250227 175100 9818426700 117700 117700 117700 117700 0
98 20250227 175000 9818426700 117700 117700 117700 117700 0
99 20250227 174900 9818426700 117700 117700 117700 117700 0
100 20250227 174800 9818426700 117700 117700 117700 117700 0
101 20250227 174700 9818426700 117700 117700 117700 117700 0
102 20250227 174600 9818426700 117700 117700 117700 117700 0
103 20250227 174500 9818426700 117700 117700 117700 117700 0
104 20250227 174400 9818426700 117700 117700 117700 117700 0
105 20250227 174300 9818426700 117700 117700 117700 117700 0
106 20250227 174200 9818426700 117700 117700 117700 117700 0
107 20250227 174100 9818426700 117700 117700 117700 117700 0
108 20250227 174000 9818426700 117700 117700 117700 117700 0
109 20250227 173900 9818426700 117700 117700 117700 117700 0
110 20250227 173800 9818426700 117700 117700 117700 117700 0
111 20250227 173700 9818426700 117700 117700 117700 117700 0
112 20250227 173600 9818426700 117700 117700 117700 117700 0
113 20250227 173500 9818426700 117700 117700 117700 117700 0
114 20250227 173400 9818426700 117700 117700 117700 117700 0
115 20250227 173300 9818426700 117700 117700 117700 117700 0
116 20250227 173200 9818426700 117700 117700 117700 117700 0
117 20250227 173100 9818426700 117700 117700 117700 117700 0
118 20250227 173000 9818426700 117700 117700 117700 117700 0
119 20250227 172900 9818426700 117700 117700 117700 117700 0
120 20250227 172800 9818426700 117700 117700 117700 117700 0
121 20250227 172700 9818426700 117700 117700 117700 117700 0
122 20250227 172600 9818426700 117700 117700 117700 117700 3779
123 20250227 172500 9818426700 117700 117700 117700 117700 0
124 20250227 172400 9818426700 117700 117700 117700 117700 0
125 20250227 172300 9818426700 117700 117700 117700 117700 0
126 20250227 172200 9818426700 117700 117700 117700 117700 0
127 20250227 172100 9818426700 117700 117700 117700 117700 0
128 20250227 172000 9818426700 117700 117700 117700 117700 0
129 20250227 171900 9818426700 117700 117700 117700 117700 0
130 20250227 171800 9818426700 117700 117700 117700 117700 0
131 20250227 171700 9818426700 117700 117700 117700 117700 0
132 20250227 171600 9818426700 117700 117700 117700 117700 0
133 20250227 171500 9818426700 117700 117700 117700 117700 0
134 20250227 171400 9818426700 117700 117700 117700 117700 0
135 20250227 171300 9818426700 117700 117700 117700 117700 0
136 20250227 171200 9818426700 117700 117700 117700 117700 0
137 20250227 171100 9818426700 117700 117700 117700 117700 0
138 20250227 171000 9818426700 117700 117700 117700 117700 0
139 20250227 170900 9818426700 117700 117700 117700 117700 0
140 20250227 170800 9818426700 117700 117700 117700 117700 0
141 20250227 170700 9818426700 117700 117700 117700 117700 0
142 20250227 170600 9818426700 117700 117700 117700 117700 0
143 20250227 170500 9818426700 117700 117700 117700 117700 0
144 20250227 170400 9818426700 117700 117700 117700 117700 0
145 20250227 170300 9818426700 117700 117700 117700 117700 0
146 20250227 170200 9818426700 117700 117700 117700 117700 0
147 20250227 170100 9818426700 117700 117700 117700 117700 0
148 20250227 170000 9818426700 117700 117700 117700 117700 0
149 20250227 165900 9818426700 117700 117700 117700 117700 0
150 20250227 165800 9818426700 117700 117700 117700 117700 0
151 20250227 165700 9818426700 117700 117700 117700 117700 0
152 20250227 165600 9818426700 117700 117700 117700 117700 3779
153 20250227 165500 9818426700 117700 117700 117700 117700 0
154 20250227 165400 9818426700 117700 117700 117700 117700 0
155 20250227 165300 9818426700 117700 117700 117700 117700 0
156 20250227 165200 9818426700 117700 117700 117700 117700 0
157 20250227 165100 9818426700 117700 117700 117700 117700 0
158 20250227 165000 9818426700 117700 117700 117700 117700 0
159 20250227 164900 9818426700 117700 117700 117700 117700 0
160 20250227 164800 9818426700 117700 117700 117700 117700 0
161 20250227 164700 9818426700 117700 117700 117700 117700 0
162 20250227 164600 9818426700 117700 117700 117700 117700 0
163 20250227 164500 9818426700 117700 117700 117700 117700 0
164 20250227 164400 9818426700 117700 117700 117700 117700 0
165 20250227 164300 9818426700 117700 117700 117700 117700 0
166 20250227 164200 9818426700 117700 117700 117700 117700 0
167 20250227 164100 9818426700 117700 117700 117700 117700 0
168 20250227 164000 9818426700 117700 117700 117700 117700 0
169 20250227 163900 9818426700 117700 117700 117700 117700 0
170 20250227 163800 9818426700 117700 117700 117700 117700 0
171 20250227 163700 9818426700 117700 117700 117700 117700 0
172 20250227 163600 9818426700 117700 117700 117700 117700 0
173 20250227 163500 9818426700 117700 117700 117700 117700 0
174 20250227 163400 9818426700 117700 117700 117700 117700 0
175 20250227 163300 9818426700 117700 117700 117700 117700 0
176 20250227 163200 9818426700 117700 117700 117700 117700 0
177 20250227 163100 9818426700 117700 117700 117700 117700 0
178 20250227 163000 9818426700 117700 117700 117700 117700 0
179 20250227 162900 9818426700 117700 117700 117700 117700 0
180 20250227 162800 9818426700 117700 117700 117700 117700 0
181 20250227 162700 9818426700 117700 117700 117700 117700 0
182 20250227 162600 9818426700 117700 117700 117700 117700 3779
183 20250227 162500 9818426700 117700 117700 117700 117700 0
184 20250227 162400 9818426700 117700 117700 117700 117700 0
185 20250227 162300 9818426700 117700 117700 117700 117700 0
186 20250227 162200 9818426700 117700 117700 117700 117700 0
187 20250227 162100 9818426700 117700 117700 117700 117700 0
188 20250227 162000 9818426700 117700 117700 117700 117700 0
189 20250227 161900 9818426700 117700 117700 117700 117700 0
190 20250227 161800 9818426700 117700 117700 117700 117700 0
191 20250227 161700 9818426700 117700 117700 117700 117700 0
192 20250227 161600 9818426700 117700 117700 117700 117700 0
193 20250227 161500 9818426700 117700 117700 117700 117700 0
194 20250227 161400 9818426700 117700 117700 117700 117700 0
195 20250227 161300 9818426700 117700 117700 117700 117700 0
196 20250227 161200 9818426700 117700 117700 117700 117700 0
197 20250227 161100 9818426700 117700 117700 117700 117700 0
198 20250227 161000 9818426700 117700 117700 117700 117700 0
199 20250227 160900 9818426700 117700 117700 117700 117700 0
200 20250227 160800 9818426700 117700 117700 117700 117700 0
201 20250227 160700 9818426700 117700 117700 117700 117700 0
202 20250227 160600 9818426700 117700 117700 117700 117700 0
203 20250227 160500 9818426700 117700 117700 117700 117700 0
204 20250227 160400 9818426700 117700 117700 117700 117700 0
205 20250227 160300 9818426700 117700 117700 117700 117700 0
206 20250227 160200 9818426700 117700 117700 117700 117700 0
207 20250227 160100 9818426700 117700 117700 117700 117700 0
208 20250227 160000 9818426700 117700 117700 117700 117700 0
209 20250227 155900 9818426700 117700 117700 117700 117700 0
210 20250227 155800 9818426700 117700 117700 117700 117700 0
211 20250227 155700 9818426700 117700 117700 117700 117700 0
212 20250227 155600 9818426700 117700 117700 117700 117700 3779
213 20250227 155500 9818426700 117700 117700 117700 117700 0
214 20250227 155400 9818426700 117700 117700 117700 117700 0
215 20250227 155300 9818426700 117700 117700 117700 117700 0
216 20250227 155200 9818426700 117700 117700 117700 117700 0
217 20250227 155100 9818426700 117700 117700 117700 117700 0
218 20250227 155000 9818426700 117700 117700 117700 117700 0
219 20250227 154900 9818426700 117700 117700 117700 117700 0
220 20250227 154800 9818426700 117700 117700 117700 117700 0
221 20250227 154700 9818426700 117700 117700 117700 117700 0
222 20250227 154600 9818426700 117700 117700 117700 117700 0
223 20250227 154500 9818426700 117700 117700 117700 117700 0
224 20250227 154400 9818426700 117700 117700 117700 117700 0
225 20250227 154300 9818426700 117700 117700 117700 117700 0
226 20250227 154200 9818426700 117700 117700 117700 117700 0
227 20250227 154100 9818426700 117700 117700 117700 117700 0
228 20250227 154000 9818426700 117700 117700 117700 117700 0
229 20250227 153900 9818426700 117700 117700 117700 117700 0
230 20250227 153800 9818426700 117700 117700 117700 117700 0
231 20250227 153700 9818426700 117700 117700 117700 117700 0
232 20250227 153600 9818426700 117700 117700 117700 117700 0
233 20250227 153500 9818426700 117700 117700 117700 117700 0
234 20250227 153400 9818426700 117700 117700 117700 117700 0
235 20250227 153300 9818426700 117700 117700 117700 117700 0
236 20250227 153200 9818426700 117700 117700 117700 117700 0
237 20250227 153100 9818426700 117700 117700 117700 117700 0
238 20250227 153000 9818426700 117700 117700 117700 117700 3779
239 20250227 152900 9373638400 117600 117600 117600 117600 0
240 20250227 152800 9373638400 117600 117600 117600 117600 0
241 20250227 152700 9373638400 117600 117600 117600 117600 0
242 20250227 152600 9373638400 117600 117600 117600 117600 0
243 20250227 152500 9373638400 117600 117600 117600 117600 0
244 20250227 152400 9373638400 117600 117600 117600 117600 0
245 20250227 152300 9373638400 117600 117600 117600 117600 0
246 20250227 152200 9373638400 117600 117600 117600 117600 0
247 20250227 152100 9373638400 117600 117600 117600 117600 0
248 20250227 152000 9373638400 117600 117600 117600 117600 0
249 20250227 151900 9373638400 117600 117700 117700 117600 136
250 20250227 151800 9357637800 117700 117700 117700 117600 1287
251 20250227 151700 9206169300 117600 117600 117700 117600 66
252 20250227 151600 9198407000 117600 117600 117700 117500 533
253 20250227 151500 9135732800 117600 117600 117600 117500 196
254 20250227 151400 9112700000 117500 117500 117600 117500 271
255 20250227 151300 9080857200 117500 117500 117600 117500 311
256 20250227 151200 9044313300 117600 117600 117600 117500 413
257 20250227 151100 8995784500 117500 117500 117700 117500 269
258 20250227 151000 8964165000 117600 117700 117700 117500 199
259 20250227 150900 8940776600 117700 117700 117700 117600 105
260 20250227 150800 8928427500 117600 117600 117800 117600 60
261 20250227 150700 8921371200 117600 117700 117800 117600 111
262 20250227 150600 8908311000 117700 117700 117700 117600 112
263 20250227 150500 8895129800 117600 117800 117800 117500 107
264 20250227 150400 8882551100 117700 117600 117700 117600 56
265 20250227 150300 8875964100 117600 117700 117800 117600 99
266 20250227 150200 8864318400 117800 117700 117800 117600 104
267 20250227 150100 8852080200 117600 117700 117800 117600 98
268 20250227 150000 8840549000 117700 117600 117700 117600 292
269 20250227 145900 8806185700 117600 117700 117700 117600 119
270 20250227 145800 8792190300 117600 117600 117700 117600 171
271 20250227 145700 8772079300 117500 117700 117700 117500 164
272 20250227 145600 8752798200 117600 117600 117600 117500 863
273 20250227 145500 8651381100 117600 117700 117800 117500 527
274 20250227 145400 8589362600 117700 117700 117800 117600 283
275 20250227 145300 8556053200 117800 117700 117800 117500 286
276 20250227 145200 8522408000 117700 117600 117700 117500 477
277 20250227 145100 8466303000 117600 117500 117800 117500 164
278 20250227 145000 8447013300 117500 117700 117800 117400 248
279 20250227 144900 8417859200 117700 117600 117800 117600 295
280 20250227 144800 8383151800 117600 117600 117700 117500 1141
281 20250227 144700 8249059000 117700 117500 117700 117500 844
282 20250227 144600 8149817500 117500 117700 117700 117500 464
283 20250227 144500 8095257000 117600 117700 117700 117600 229
284 20250227 144400 8068323700 117600 117600 117700 117600 206
285 20250227 144300 8044097800 117700 117700 117800 117600 236
286 20250227 144200 8016317200 117800 117700 117800 117700 239
287 20250227 144100 7988175400 117700 117600 117900 117600 309
288 20250227 144000 7951787600 117600 117600 117800 117600 207
289 20250227 143900 7927434700 117700 117700 117800 117600 184
290 20250227 143800 7905783700 117600 117700 117800 117600 257
291 20250227 143700 7875551500 117800 117700 117900 117600 420
292 20250227 143600 7826089100 117600 117700 117700 117500 962
293 20250227 143500 7713022200 117700 117600 117700 117500 258
294 20250227 143400 7682673000 117700 117700 117800 117600 281
295 20250227 143300 7649599900 117700 117600 117800 117600 231
296 20250227 143200 7622415800 117700 117500 117700 117500 289
297 20250227 143100 7588420600 117500 117700 117700 117500 1510
298 20250227 143000 7410944000 117800 117800 117900 117700 201
299 20250227 142900 7387281400 117800 117700 117900 117700 265
300 20250227 142800 7356070900 117700 117800 117800 117700 188
301 20250227 142700 7333931400 117900 117800 117900 117700 227
302 20250227 142600 7307196600 117800 118100 118100 117800 743
303 20250227 142500 7219602100 118100 117900 118100 117800 709
304 20250227 142400 7135977600 117900 118100 118100 117900 450
305 20250227 142300 7082881200 118000 118100 118200 117900 784
306 20250227 142200 6990351000 118100 118000 118200 118000 355
307 20250227 142100 6948425400 118100 118000 118100 118000 37
308 20250227 142000 6944058900 118100 118000 118100 117900 256
309 20250227 141900 6913855300 117900 117900 118000 117900 55
310 20250227 141800 6907370400 117900 117900 118000 117900 71
311 20250227 141700 6898999300 117900 118000 118000 117900 73
312 20250227 141600 6890391500 117900 117900 118000 117900 34
313 20250227 141500 6886382800 118000 117900 118000 117900 8
314 20250227 141400 6885439100 117900 117900 118000 117900 24
315 20250227 141300 6882609400 118000 117900 118000 117700 353
316 20250227 141200 6840992600 117800 117900 118000 117800 43
317 20250227 141100 6835925500 117800 118000 118000 117800 30
318 20250227 141000 6832388600 117900 118000 118000 117900 177
319 20250227 140900 6811509600 117900 118000 118000 117900 96
320 20250227 140800 6800191100 117900 118000 118000 117900 50
321 20250227 140700 6794295400 117900 117900 118000 117800 157
322 20250227 140600 6775785700 117600 117800 117900 117600 278
323 20250227 140500 6743063700 117800 117900 117900 117800 92
324 20250227 140400 6732225900 117800 117900 117900 117800 117
325 20250227 140300 6718437300 117900 117900 118000 117900 68
326 20250227 140200 6710420000 118000 117900 118000 117800 53
327 20250227 140100 6704173000 117800 117800 118000 117800 52
328 20250227 140000 6698046700 117800 118000 118000 117800 69
329 20250227 135900 6689911200 117900 117900 118000 117900 88
330 20250227 135800 6679535900 117900 118000 118000 117900 70
331 20250227 135700 6671282800 117900 117900 117900 117900 66
332 20250227 135600 6663501400 117900 118000 118100 117900 89
333 20250227 135500 6653007600 118000 118000 118100 118000 80
334 20250227 135400 6643567500 118000 118000 118100 118000 41
335 20250227 135300 6638728900 117900 117800 118100 117800 248
336 20250227 135200 6609511600 117700 117800 117800 117700 50
337 20250227 135100 6603626300 117700 117700 117700 117700 39
338 20250227 135000 6599036000 117800 117800 117800 117700 72
339 20250227 134900 6590560500 117700 117700 117700 117700 38
340 20250227 134800 6586087900 117700 117700 117800 117700 61
341 20250227 134700 6578906600 117700 117800 117800 117700 61
342 20250227 134600 6571725500 117700 117800 117800 117700 86
343 20250227 134500 6561599200 117700 117800 117800 117700 56
344 20250227 134400 6555007800 117700 117900 117900 117700 316
345 20250227 134300 6517773500 117800 117800 117800 117800 20
346 20250227 134200 6515417500 117800 117700 117800 117700 378
347 20250227 134100 6470894400 117800 117800 117800 117700 69
348 20250227 134000 6462767800 117800 117800 117800 117800 70
349 20250227 133900 6454521800 117800 117700 117800 117700 165
350 20250227 133800 6435086000 117800 117800 117800 117700 24
351 20250227 133700 6432259800 117700 117700 117800 117700 11
352 20250227 133600 6430964900 117800 117500 117800 117500 1318
353 20250227 133500 6275897100 117500 117800 117800 117500 551
354 20250227 133400 6211075500 117900 117700 117900 117700 49
355 20250227 133300 6205308000 117700 117700 117900 117600 300
356 20250227 133200 6170000900 117700 117800 117800 117700 165
357 20250227 133100 6150574300 117700 117800 117900 117700 224
358 20250227 133000 6124195200 117900 117800 117900 117800 71
359 20250227 132900 6115831200 117800 117900 117900 117800 62
360 20250227 132800 6108526200 117800 117800 117900 117800 42
361 20250227 132700 6103578500 117800 117900 117900 117800 51
362 20250227 132600 6097570600 117800 117900 117900 117800 58
363 20250227 132500 6090737100 117800 117900 118000 117800 204
364 20250227 132400 6066686700 117900 118000 118000 117900 62
365 20250227 132300 6059376100 117900 117900 118000 117900 92
366 20250227 132200 6048529200 117900 118000 118000 117900 708
367 20250227 132100 5964997000 118000 118000 118100 118000 62
368 20250227 132000 5957680900 118000 118200 118200 118000 183
369 20250227 131900 5936070500 118100 118100 118200 118100 3
370 20250227 131800 5935716100 118100 118200 118200 118100 179
371 20250227 131700 5914565000 118300 118300 118300 118200 56
372 20250227 131600 5907944300 118400 118400 118400 118300 16
373 20250227 131500 5906051300 118300 118400 118400 118300 270
374 20250227 131400 5874109700 118400 118400 118400 118300 279
375 20250227 131300 5841090100 118400 118400 118400 118400 56
376 20250227 131200 5834459700 118300 118400 118400 118300 21
377 20250227 131100 5831973800 118300 118400 118400 118300 9
378 20250227 131000 5830908300 118400 118400 118400 118200 7
379 20250227 130900 5830079700 118300 117900 118300 117900 673
380 20250227 130800 5750613500 117900 117800 117900 117800 447
381 20250227 130700 5697944600 117800 117700 117800 117600 212
382 20250227 130600 5672992700 117700 117600 117700 117600 236
383 20250227 130500 5645217300 117700 117600 117700 117600 227
384 20250227 130400 5618517200 117700 117600 117700 117600 736
385 20250227 130300 5531927500 117600 118000 118000 117600 632
386 20250227 130200 5457469000 117900 118000 118000 117900 636
387 20250227 130100 5382440600 118000 118200 118200 118000 935
388 20250227 130000 5272000100 118300 118300 118300 118200 113
389 20250227 125900 5258643200 118200 118300 118300 118200 52
390 20250227 125800 5252496200 118200 118300 118300 118200 50
391 20250227 125700 5246586000 118200 118300 118300 118200 32
392 20250227 125600 5242803400 118200 118300 118300 118200 63
393 20250227 125500 5235356000 118200 118200 118300 118200 16
394 20250227 125400 5233464700 118300 118100 118300 118100 401
395 20250227 125300 5186072500 118100 118200 118200 118100 23
396 20250227 125200 5183355400 118100 118200 118200 118100 77
397 20250227 125100 5174255500 118100 118300 118300 118100 456
398 20250227 125000 5120345800 118300 118300 118300 118200 210
399 20250227 124900 5095503800 118300 118300 118300 118300 0
400 20250227 124800 5095503800 118300 118200 118300 118200 7
401 20250227 124700 5094675800 118300 118200 118300 118200 14
402 20250227 124600 5093020900 118200 118300 118300 118100 526
403 20250227 124500 5030851900 118300 118300 118300 118200 105
404 20250227 124400 5018440200 118200 118400 118400 118200 1981
405 20250227 124300 4784054100 118300 118300 118300 118300 21
406 20250227 124200 4781569800 118400 118400 118500 118400 53
407 20250227 124100 4775294000 118300 118200 118400 118200 516
408 20250227 124000 4714211700 118200 118400 118500 118200 1309
409 20250227 123900 4559317100 118400 118500 118500 118400 3220
410 20250227 123800 4177829300 118500 118600 118600 118500 396
411 20250227 123700 4130900600 118500 118600 118600 118500 134
412 20250227 123600 4115021000 118500 118500 118600 118500 72
413 20250227 123500 4106488300 118500 118600 118600 118500 26
414 20250227 123400 4103406700 118500 118500 118600 118500 141
415 20250227 123300 4086697800 118600 118600 118600 118600 7
416 20250227 123200 4085867600 118500 118500 118600 118500 26
417 20250227 123100 4082785900 118600 118600 118600 118500 73
418 20250227 123000 4074135200 118500 118500 118500 118500 0
419 20250227 122900 4074135200 118500 118700 118700 118500 246
420 20250227 122800 4044960000 118600 118600 118600 118600 43
421 20250227 122700 4039860200 118600 118800 118800 118600 636
422 20250227 122600 3964379100 118700 118700 118800 118700 70
423 20250227 122500 3956068900 118700 118700 118700 118700 6
424 20250227 122400 3955356700 118800 118700 118800 118700 83
425 20250227 122300 3945504000 118700 118800 118800 118700 76
426 20250227 122200 3936481600 118700 118700 118700 118700 0
427 20250227 122100 3936481600 118700 118800 118800 118700 73
428 20250227 122000 3927815800 118700 118700 118700 118700 94
429 20250227 121900 3916658000 118700 118800 118800 118700 16
430 20250227 121800 3914758200 118800 118700 118900 118700 20
431 20250227 121700 3912382900 118800 118800 118800 118800 70
432 20250227 121600 3904066900 118700 118600 118800 118600 156
433 20250227 121500 3885541800 118600 118800 118800 118600 51
434 20250227 121400 3879491000 118600 118800 118800 118600 124
435 20250227 121300 3864772300 118700 118700 118700 118700 0
436 20250227 121200 3864772300 118700 118800 118800 118700 115
437 20250227 121100 3851120700 118700 118700 118700 118700 0
438 20250227 121000 3851120700 118700 118700 118700 118700 16
439 20250227 120900 3849221500 118700 118800 118800 118700 97
440 20250227 120800 3837698800 118800 118800 118900 118800 51
441 20250227 120700 3831639200 118800 118800 118800 118800 70
442 20250227 120600 3823323200 118800 118800 118800 118800 0
443 20250227 120500 3823323200 118800 118900 118900 118800 77
444 20250227 120400 3814174900 118800 118900 118900 118800 55
445 20250227 120300 3807640800 118800 118800 118900 118800 95
446 20250227 120200 3796354700 118900 118800 118900 118800 42
447 20250227 120100 3791363800 118800 118800 118800 118800 31
448 20250227 120000 3787681000 118700 118800 118800 118700 241
449 20250227 115900 3759056100 118700 118800 118800 118700 24
450 20250227 115800 3756206600 118700 118800 118800 118700 6
451 20250227 115700 3755494300 118800 118600 118800 118600 110
452 20250227 115600 3742438100 118600 118700 118700 118500 56
453 20250227 115500 3735798300 118500 118500 118700 118500 104
454 20250227 115400 3723464200 118700 118500 118700 118400 264
455 20250227 115300 3692154600 118400 118500 118500 118400 49
456 20250227 115200 3686349000 118400 118600 118600 118400 1835
457 20250227 115100 3468961600 118700 118700 118700 118600 78
458 20250227 115000 3459705100 118600 118700 118800 118600 80
459 20250227 114900 3450210700 118700 118700 118700 118700 69
460 20250227 114800 3442020400 118700 118800 118800 118700 52
461 20250227 114700 3435846900 118700 118900 118900 118700 110
462 20250227 114600 3422777000 119000 119000 119000 119000 14
463 20250227 114500 3421111000 118900 119000 119000 118900 97
464 20250227 114400 3409573300 119000 119000 119000 119000 0
465 20250227 114300 3409573300 119000 119100 119100 119000 42
466 20250227 114200 3404575200 118900 119000 119000 118900 41
467 20250227 114100 3399698200 118800 118900 119000 118800 70
468 20250227 114000 3391380800 118800 119000 119000 118800 88
469 20250227 113900 3380918400 118900 118900 118900 118900 7
470 20250227 113800 3380086100 118900 119000 119000 118900 69
471 20250227 113700 3371878700 118900 118900 119100 118900 48
472 20250227 113600 3366168700 118900 119200 119200 118900 62
473 20250227 113500 3358789600 119100 119200 119200 119100 68
474 20250227 113400 3350690400 119100 119100 119100 119100 16
475 20250227 113300 3348784800 119100 119100 119100 119100 45
476 20250227 113200 3343425300 119100 119100 119200 119100 146
477 20250227 113100 3326035900 119100 119100 119100 119100 0
478 20250227 113000 3326035900 119100 119200 119200 119100 25
479 20250227 112900 3323057500 119100 119200 119200 119100 170
480 20250227 112800 3302794500 119200 119200 119200 119200 321
481 20250227 112700 3264531300 119200 119300 119300 119200 25
482 20250227 112600 3261549400 119300 119200 119300 119200 45
483 20250227 112500 3256184700 119200 119300 119300 119200 3
484 20250227 112400 3255826900 119300 119100 119300 119100 600
485 20250227 112300 3184359400 119100 119000 119100 119000 358
486 20250227 112200 3141756600 118900 118900 118900 118900 0
487 20250227 112100 3141756600 118900 118900 119000 118900 21
488 20250227 112000 3139259600 118900 118800 118900 118800 197
489 20250227 111900 3115846400 118700 118700 118700 118700 0
490 20250227 111800 3115846400 118700 118800 118800 118700 58
491 20250227 111700 3108956700 118800 118800 118800 118700 162
492 20250227 111600 3089715500 118700 118800 118800 118700 79
493 20250227 111500 3080335900 118800 118500 118800 118400 256
494 20250227 111400 3049955100 118500 118700 118800 118500 1077
495 20250227 111300 2922242300 118700 118700 118800 118700 85
496 20250227 111200 2912152500 118800 118800 118800 118700 136
497 20250227 111100 2896006500 118700 118800 118800 118700 39
498 20250227 111000 2891376500 118700 118700 118800 118700 310
499 20250227 110900 2854578200 118700 118800 118800 118700 252
500 20250227 110800 2824641900 118800 118800 118900 118800 63
501 20250227 110700 2817155500 118800 118900 118900 118800 35
502 20250227 110600 2812996000 118800 118800 118900 118800 19
503 20250227 110500 2810738700 118800 118900 119000 118800 507
504 20250227 110400 2750457200 118900 119000 119000 118900 48
505 20250227 110300 2744749900 118900 119000 119000 118900 579
506 20250227 110200 2675851700 119000 119100 119100 119000 72
507 20250227 110100 2667279900 119000 119100 119100 119000 42
508 20250227 110000 2662279700 119000 119000 119100 119000 86
509 20250227 105900 2652044700 119000 119100 119100 119000 45
510 20250227 105800 2646687700 119000 119000 119000 119000 69
511 20250227 105700 2638476700 119000 119100 119100 119000 31
512 20250227 105600 2634787200 119000 119100 119100 119000 45
513 20250227 105500 2629431500 119000 119000 119100 119000 31
514 20250227 105400 2625742400 119100 119100 119100 119000 47
515 20250227 105300 2620148000 119000 119000 119100 119000 62
516 20250227 105200 2612769400 119000 119000 119000 119000 68
517 20250227 105100 2604677400 119000 119000 119100 119000 311
518 20250227 105000 2567667700 119000 119000 119100 119000 35
519 20250227 104900 2563501800 119000 119200 119300 119000 313
520 20250227 104800 2526212600 119200 119300 119300 119200 85
521 20250227 104700 2516079100 119300 119300 119400 119300 58
522 20250227 104600 2509157800 119300 119400 119400 119300 108
523 20250227 104500 2496262700 119300 119400 119400 119300 117
524 20250227 104400 2482304400 119400 119400 119400 119300 84
525 20250227 104300 2472279000 119200 119300 119500 119200 123
526 20250227 104200 2457610900 119200 119400 119500 119200 92
527 20250227 104100 2446632800 119500 119500 119500 119500 1
528 20250227 104000 2446513300 119400 119400 119500 119400 45
529 20250227 103900 2441140200 119400 119300 119400 119300 85
530 20250227 103800 2430996900 119400 119300 119400 119300 3
531 20250227 103700 2430638800 119300 119500 119500 119200 105
532 20250227 103600 2418113400 119300 119700 119700 119300 40
533 20250227 103500 2413338900 119300 119500 119500 119300 46
534 20250227 103400 2407845100 119500 119700 119700 119500 47
535 20250227 103300 2402226400 119500 119700 119700 119500 63
536 20250227 103200 2394694700 119500 119600 119700 119500 55
537 20250227 103100 2388119100 119700 119700 119700 119500 52
538 20250227 103000 2381901200 119600 119700 119800 119500 60
539 20250227 102900 2374727000 119500 119400 119700 119400 63
540 20250227 102800 2367192900 119300 119300 119700 119300 93
541 20250227 102700 2356092600 119300 119700 119700 119300 77
542 20250227 102600 2346899100 119400 119400 119700 119400 65
543 20250227 102500 2339135300 119400 119700 119700 119400 68
544 20250227 102400 2331009100 119400 119500 119700 119400 42
545 20250227 102300 2325989500 119700 119500 119700 119400 143
546 20250227 102200 2308899600 119500 119600 119700 119500 60
547 20250227 102100 2301724500 119700 119600 119900 119600 79
548 20250227 102000 2292268300 119900 119700 119900 119600 46
549 20250227 101900 2286762900 119800 119900 119900 119600 161
550 20250227 101800 2267481300 119800 119700 119900 119700 135
551 20250227 101700 2251309900 119700 119700 119800 119600 78
552 20250227 101600 2241974600 119600 119600 119700 119400 57
553 20250227 101500 2235158100 119600 119300 119600 119300 77
554 20250227 101400 2225962300 119700 119700 119700 119200 73
555 20250227 101300 2217253700 119300 119800 119800 119300 86
556 20250227 101200 2206980300 119300 119700 119800 119300 112
557 20250227 101100 2193579900 119700 120000 120000 119700 515
558 20250227 101000 2131862100 119900 119900 120000 119800 468
559 20250227 100900 2075747800 119900 119800 119900 119800 245
560 20250227 100800 2046393700 119800 119700 119800 119300 195
561 20250227 100700 2023086700 119300 119200 119700 119200 232
562 20250227 100600 1995370300 119200 119300 119400 119200 190
563 20250227 100500 1972704700 119200 119400 119400 119200 154
564 20250227 100400 1954333800 119300 119300 119400 119300 52
565 20250227 100300 1948129500 119400 119300 119400 119200 144
566 20250227 100200 1930953700 119200 119100 119200 119000 62
567 20250227 100100 1923567100 119000 119200 119400 119000 1539
568 20250227 100000 1740352800 119300 119300 119300 119200 95
569 20250227 095900 1729026000 119200 119100 119300 119000 76
570 20250227 095800 1719971500 119200 119000 119400 119000 40
571 20250227 095700 1715207900 119000 119400 119400 119000 89
572 20250227 095600 1704607800 119100 119000 119100 119000 26
573 20250227 095500 1701512000 119400 119100 119500 119000 1597
574 20250227 095400 1511444500 119100 119100 119600 119100 100
575 20250227 095300 1499524700 119100 119200 119500 119000 817
576 20250227 095200 1402130500 119500 119500 119500 119200 76
577 20250227 095100 1393065600 119200 119300 119300 119200 79
578 20250227 095000 1383645800 119200 119200 119600 119200 62
579 20250227 094900 1376254800 119200 119400 119600 119200 61
580 20250227 094800 1368974400 119400 119300 119400 119300 244
581 20250227 094700 1339860000 119300 119500 119600 119300 262
582 20250227 094600 1308559200 119600 119600 119600 119500 71
583 20250227 094500 1300074300 119500 119600 119600 119500 73
584 20250227 094400 1291349800 119500 119500 119600 119500 71
585 20250227 094300 1282865100 119500 119600 119600 119500 78
586 20250227 094200 1273542800 119500 119600 119600 119500 151
587 20250227 094100 1255487200 119600 119600 119700 119600 56
588 20250227 094000 1248788800 119600 119400 119700 119400 151
589 20250227 093900 1230753700 119300 119300 119400 119300 66
590 20250227 093800 1222879600 119300 119500 119500 119300 132
591 20250227 093700 1207119100 119400 119400 119500 119400 71
592 20250227 093600 1198641000 119400 119500 119600 119400 154
593 20250227 093500 1180239900 119500 119700 119800 119500 187
594 20250227 093400 1157860900 119700 119800 119800 119700 65
595 20250227 093300 1150080200 119700 119800 119800 119700 70
596 20250227 093200 1141700000 119600 119700 119800 119600 190
597 20250227 093100 1118958900 119700 119700 119700 119700 1
598 20250227 093000 1118839200 119400 119700 119700 119400 84
599 20250227 092900 1108802100 119400 119700 119900 119400 122
600 20250227 092800 1094203000 119700 119300 119700 119300 212
601 20250227 092700 1068864200 119300 119300 119400 119300 70
602 20250227 092600 1060512200 119300 119500 119500 119300 70
603 20250227 092500 1052159600 119300 119500 119500 119300 73
604 20250227 092400 1043448200 119300 119500 119600 119300 70
605 20250227 092300 1035088700 119500 119400 119500 119300 330
606 20250227 092200 995662300 119400 119500 119500 119400 47
607 20250227 092100 990049600 119400 119400 119500 119400 13
608 20250227 092000 988497300 119400 119500 119500 119200 1239
609 20250227 091900 840561300 119500 119500 119600 119500 76
610 20250227 091800 831479000 119500 119600 119700 119500 306
611 20250227 091700 794881900 119600 119800 119900 119600 150
612 20250227 091600 776909100 119900 119600 119900 119500 217
613 20250227 091500 750941300 119500 119800 119800 119500 93
614 20250227 091400 739817200 119700 119600 119900 119600 124
615 20250227 091300 724984400 119500 119500 119600 119500 102
616 20250227 091200 712794500 119500 120100 120100 119500 485
617 20250227 091100 654704300 120100 120100 120100 120000 55
618 20250227 091000 648098900 120000 120000 120000 119800 250
619 20250227 090900 618106500 120000 119800 120000 119800 273
620 20250227 090800 585390600 119800 120100 120100 119800 409
621 20250227 090700 536311000 120200 120200 120300 120200 27
622 20250227 090600 533064300 120500 119900 120500 119900 159
623 20250227 090500 513988400 119800 119900 119900 119800 269
624 20250227 090400 481735900 119900 119900 120000 119900 53
625 20250227 090300 475381100 120000 120300 120600 120000 1186
626 20250227 090200 332729300 120200 119800 120300 119800 636
627 20250227 090100 256384400 119800 119600 119800 119400 688
628 20250227 090000 174105900 119500 120000 120100 119500 1453