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

629
041510/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192700,18509348400,102000,102000,102000,102000,2301
20250227,192600,18509348400,102000,102000,102000,102000,0
20250227,192500,18509348400,102000,102000,102000,102000,0
20250227,192400,18509348400,102000,102000,102000,102000,0
20250227,192300,18509348400,102000,102000,102000,102000,0
20250227,192200,18509348400,102000,102000,102000,102000,0
20250227,192100,18509348400,102000,102000,102000,102000,0
20250227,192000,18509348400,102000,102000,102000,102000,0
20250227,191900,18509348400,102000,102000,102000,102000,0
20250227,191800,18509348400,102000,102000,102000,102000,0
20250227,191700,18509348400,102000,102000,102000,102000,0
20250227,191600,18509348400,102000,102000,102000,102000,0
20250227,191500,18509348400,102000,102000,102000,102000,0
20250227,191400,18509348400,102000,102000,102000,102000,0
20250227,191300,18509348400,102000,102000,102000,102000,0
20250227,191200,18509348400,102000,102000,102000,102000,0
20250227,191100,18509348400,102000,102000,102000,102000,0
20250227,191000,18509348400,102000,102000,102000,102000,0
20250227,190900,18509348400,102000,102000,102000,102000,0
20250227,190800,18509348400,102000,102000,102000,102000,0
20250227,190700,18509348400,102000,102000,102000,102000,0
20250227,190600,18509348400,102000,102000,102000,102000,0
20250227,190500,18509348400,102000,102000,102000,102000,0
20250227,190400,18509348400,102000,102000,102000,102000,0
20250227,190300,18509348400,102000,102000,102000,102000,0
20250227,190200,18509348400,102000,102000,102000,102000,0
20250227,190100,18509348400,102000,102000,102000,102000,0
20250227,190000,18509348400,102000,102000,102000,102000,0
20250227,185900,18509348400,102000,102000,102000,102000,0
20250227,185800,18509348400,102000,102000,102000,102000,0
20250227,185700,18509348400,102000,102000,102000,102000,2301
20250227,185600,18509348400,102000,102000,102000,102000,0
20250227,185500,18509348400,102000,102000,102000,102000,0
20250227,185400,18509348400,102000,102000,102000,102000,0
20250227,185300,18509348400,102000,102000,102000,102000,0
20250227,185200,18509348400,102000,102000,102000,102000,0
20250227,185100,18509348400,102000,102000,102000,102000,0
20250227,185000,18509348400,102000,102000,102000,102000,0
20250227,184900,18509348400,102000,102000,102000,102000,0
20250227,184800,18509348400,102000,102000,102000,102000,0
20250227,184700,18509348400,102000,102000,102000,102000,0
20250227,184600,18509348400,102000,102000,102000,102000,0
20250227,184500,18509348400,102000,102000,102000,102000,0
20250227,184400,18509348400,102000,102000,102000,102000,0
20250227,184300,18509348400,102000,102000,102000,102000,0
20250227,184200,18509348400,102000,102000,102000,102000,0
20250227,184100,18509348400,102000,102000,102000,102000,0
20250227,184000,18509348400,102000,102000,102000,102000,0
20250227,183900,18509348400,102000,102000,102000,102000,0
20250227,183800,18509348400,102000,102000,102000,102000,0
20250227,183700,18509348400,102000,102000,102000,102000,0
20250227,183600,18509348400,102000,102000,102000,102000,0
20250227,183500,18509348400,102000,102000,102000,102000,0
20250227,183400,18509348400,102000,102000,102000,102000,0
20250227,183300,18509348400,102000,102000,102000,102000,0
20250227,183200,18509348400,102000,102000,102000,102000,0
20250227,183100,18509348400,102000,102000,102000,102000,0
20250227,183000,18509348400,102000,102000,102000,102000,0
20250227,182900,18509348400,102000,102000,102000,102000,0
20250227,182800,18509348400,102000,102000,102000,102000,0
20250227,182700,18509348400,102000,102000,102000,102000,2301
20250227,182600,18509348400,102000,102000,102000,102000,0
20250227,182500,18509348400,102000,102000,102000,102000,0
20250227,182400,18509348400,102000,102000,102000,102000,0
20250227,182300,18509348400,102000,102000,102000,102000,0
20250227,182200,18509348400,102000,102000,102000,102000,0
20250227,182100,18509348400,102000,102000,102000,102000,0
20250227,182000,18509348400,102000,102000,102000,102000,0
20250227,181900,18509348400,102000,102000,102000,102000,0
20250227,181800,18509348400,102000,102000,102000,102000,0
20250227,181700,18509348400,102000,102000,102000,102000,0
20250227,181600,18509348400,102000,102000,102000,102000,0
20250227,181500,18509348400,102000,102000,102000,102000,0
20250227,181400,18509348400,102000,102000,102000,102000,0
20250227,181300,18509348400,102000,102000,102000,102000,0
20250227,181200,18509348400,102000,102000,102000,102000,0
20250227,181100,18509348400,102000,102000,102000,102000,0
20250227,181000,18509348400,102000,102000,102000,102000,0
20250227,180900,18509348400,102000,102000,102000,102000,0
20250227,180800,18509348400,102000,102000,102000,102000,0
20250227,180700,18509348400,102000,102000,102000,102000,0
20250227,180600,18509348400,102000,102000,102000,102000,0
20250227,180500,18509348400,102000,102000,102000,102000,0
20250227,180400,18509348400,102000,102000,102000,102000,0
20250227,180300,18509348400,102000,102000,102000,102000,0
20250227,180200,18509348400,102000,102000,102000,102000,0
20250227,180100,18509348400,102000,102000,102000,102000,0
20250227,180000,18509348400,102000,102000,102000,102000,0
20250227,175900,18509348400,102000,102000,102000,102000,0
20250227,175800,18509348400,102000,102000,102000,102000,0
20250227,175700,18509348400,102000,102000,102000,102000,2301
20250227,175600,18509348400,102000,102000,102000,102000,0
20250227,175500,18509348400,102000,102000,102000,102000,0
20250227,175400,18509348400,102000,102000,102000,102000,0
20250227,175300,18509348400,102000,102000,102000,102000,0
20250227,175200,18509348400,102000,102000,102000,102000,0
20250227,175100,18509348400,102000,102000,102000,102000,0
20250227,175000,18509348400,102000,102000,102000,102000,0
20250227,174900,18509348400,102000,102000,102000,102000,0
20250227,174800,18509348400,102000,102000,102000,102000,0
20250227,174700,18509348400,102000,102000,102000,102000,0
20250227,174600,18509348400,102000,102000,102000,102000,0
20250227,174500,18509348400,102000,102000,102000,102000,0
20250227,174400,18509348400,102000,102000,102000,102000,0
20250227,174300,18509348400,102000,102000,102000,102000,0
20250227,174200,18509348400,102000,102000,102000,102000,0
20250227,174100,18509348400,102000,102000,102000,102000,0
20250227,174000,18509348400,102000,102000,102000,102000,0
20250227,173900,18509348400,102000,102000,102000,102000,0
20250227,173800,18509348400,102000,102000,102000,102000,0
20250227,173700,18509348400,102000,102000,102000,102000,0
20250227,173600,18509348400,102000,102000,102000,102000,0
20250227,173500,18509348400,102000,102000,102000,102000,0
20250227,173400,18509348400,102000,102000,102000,102000,0
20250227,173300,18509348400,102000,102000,102000,102000,0
20250227,173200,18509348400,102000,102000,102000,102000,0
20250227,173100,18509348400,102000,102000,102000,102000,0
20250227,173000,18509348400,102000,102000,102000,102000,0
20250227,172900,18509348400,102000,102000,102000,102000,0
20250227,172800,18509348400,102000,102000,102000,102000,0
20250227,172700,18509348400,102000,102000,102000,102000,2301
20250227,172600,18509348400,102000,102000,102000,102000,0
20250227,172500,18509348400,102000,102000,102000,102000,0
20250227,172400,18509348400,102000,102000,102000,102000,0
20250227,172300,18509348400,102000,102000,102000,102000,0
20250227,172200,18509348400,102000,102000,102000,102000,0
20250227,172100,18509348400,102000,102000,102000,102000,0
20250227,172000,18509348400,102000,102000,102000,102000,0
20250227,171900,18509348400,102000,102000,102000,102000,0
20250227,171800,18509348400,102000,102000,102000,102000,0
20250227,171700,18509348400,102000,102000,102000,102000,0
20250227,171600,18509348400,102000,102000,102000,102000,0
20250227,171500,18509348400,102000,102000,102000,102000,0
20250227,171400,18509348400,102000,102000,102000,102000,0
20250227,171300,18509348400,102000,102000,102000,102000,0
20250227,171200,18509348400,102000,102000,102000,102000,0
20250227,171100,18509348400,102000,102000,102000,102000,0
20250227,171000,18509348400,102000,102000,102000,102000,0
20250227,170900,18509348400,102000,102000,102000,102000,0
20250227,170800,18509348400,102000,102000,102000,102000,0
20250227,170700,18509348400,102000,102000,102000,102000,0
20250227,170600,18509348400,102000,102000,102000,102000,0
20250227,170500,18509348400,102000,102000,102000,102000,0
20250227,170400,18509348400,102000,102000,102000,102000,0
20250227,170300,18509348400,102000,102000,102000,102000,0
20250227,170200,18509348400,102000,102000,102000,102000,0
20250227,170100,18509348400,102000,102000,102000,102000,0
20250227,170000,18509348400,102000,102000,102000,102000,0
20250227,165900,18509348400,102000,102000,102000,102000,0
20250227,165800,18509348400,102000,102000,102000,102000,0
20250227,165700,18509348400,102000,102000,102000,102000,2301
20250227,165600,18509348400,102000,102000,102000,102000,0
20250227,165500,18509348400,102000,102000,102000,102000,0
20250227,165400,18509348400,102000,102000,102000,102000,0
20250227,165300,18509348400,102000,102000,102000,102000,0
20250227,165200,18509348400,102000,102000,102000,102000,0
20250227,165100,18509348400,102000,102000,102000,102000,0
20250227,165000,18509348400,102000,102000,102000,102000,0
20250227,164900,18509348400,102000,102000,102000,102000,0
20250227,164800,18509348400,102000,102000,102000,102000,0
20250227,164700,18509348400,102000,102000,102000,102000,0
20250227,164600,18509348400,102000,102000,102000,102000,0
20250227,164500,18509348400,102000,102000,102000,102000,0
20250227,164400,18509348400,102000,102000,102000,102000,0
20250227,164300,18509348400,102000,102000,102000,102000,0
20250227,164200,18509348400,102000,102000,102000,102000,0
20250227,164100,18509348400,102000,102000,102000,102000,0
20250227,164000,18509348400,102000,102000,102000,102000,0
20250227,163900,18509348400,102000,102000,102000,102000,0
20250227,163800,18509348400,102000,102000,102000,102000,0
20250227,163700,18509348400,102000,102000,102000,102000,0
20250227,163600,18509348400,102000,102000,102000,102000,0
20250227,163500,18509348400,102000,102000,102000,102000,0
20250227,163400,18509348400,102000,102000,102000,102000,0
20250227,163300,18509348400,102000,102000,102000,102000,0
20250227,163200,18509348400,102000,102000,102000,102000,0
20250227,163100,18509348400,102000,102000,102000,102000,0
20250227,163000,18509348400,102000,102000,102000,102000,0
20250227,162900,18509348400,102000,102000,102000,102000,0
20250227,162800,18509348400,102000,102000,102000,102000,0
20250227,162700,18509348400,102000,102000,102000,102000,2301
20250227,162600,18509348400,102000,102000,102000,102000,0
20250227,162500,18509348400,102000,102000,102000,102000,0
20250227,162400,18509348400,102000,102000,102000,102000,0
20250227,162300,18509348400,102000,102000,102000,102000,0
20250227,162200,18509348400,102000,102000,102000,102000,0
20250227,162100,18509348400,102000,102000,102000,102000,0
20250227,162000,18509348400,102000,102000,102000,102000,0
20250227,161900,18509348400,102000,102000,102000,102000,0
20250227,161800,18509348400,102000,102000,102000,102000,0
20250227,161700,18509348400,102000,102000,102000,102000,0
20250227,161600,18509348400,102000,102000,102000,102000,0
20250227,161500,18509348400,102000,102000,102000,102000,0
20250227,161400,18509348400,102000,102000,102000,102000,0
20250227,161300,18509348400,102000,102000,102000,102000,0
20250227,161200,18509348400,102000,102000,102000,102000,0
20250227,161100,18509348400,102000,102000,102000,102000,0
20250227,161000,18509348400,102000,102000,102000,102000,0
20250227,160900,18509348400,102000,102000,102000,102000,0
20250227,160800,18509348400,102000,102000,102000,102000,0
20250227,160700,18509348400,102000,102000,102000,102000,0
20250227,160600,18509348400,102000,102000,102000,102000,0
20250227,160500,18509348400,102000,102000,102000,102000,0
20250227,160400,18509348400,102000,102000,102000,102000,0
20250227,160300,18509348400,102000,102000,102000,102000,0
20250227,160200,18509348400,102000,102000,102000,102000,0
20250227,160100,18509348400,102000,102000,102000,102000,0
20250227,160000,18509348400,102000,102000,102000,102000,0
20250227,155900,18509348400,102000,102000,102000,102000,0
20250227,155800,18509348400,102000,102000,102000,102000,0
20250227,155700,18509348400,102000,102000,102000,102000,2301
20250227,155600,18509348400,102000,102000,102000,102000,0
20250227,155500,18509348400,102000,102000,102000,102000,0
20250227,155400,18509348400,102000,102000,102000,102000,0
20250227,155300,18509348400,102000,102000,102000,102000,0
20250227,155200,18509348400,102000,102000,102000,102000,0
20250227,155100,18509348400,102000,102000,102000,102000,0
20250227,155000,18509348400,102000,102000,102000,102000,0
20250227,154900,18509348400,102000,102000,102000,102000,0
20250227,154800,18509348400,102000,102000,102000,102000,0
20250227,154700,18509348400,102000,102000,102000,102000,0
20250227,154600,18509348400,102000,102000,102000,102000,0
20250227,154500,18509348400,102000,102000,102000,102000,0
20250227,154400,18509348400,102000,102000,102000,102000,0
20250227,154300,18509348400,102000,102000,102000,102000,0
20250227,154200,18509348400,102000,102000,102000,102000,0
20250227,154100,18509348400,102000,102000,102000,102000,0
20250227,154000,18509348400,102000,102000,102000,102000,0
20250227,153900,18509348400,102000,102000,102000,102000,0
20250227,153800,18509348400,102000,102000,102000,102000,0
20250227,153700,18509348400,102000,102000,102000,102000,0
20250227,153600,18509348400,102000,102000,102000,102000,0
20250227,153500,18509348400,102000,102000,102000,102000,0
20250227,153400,18509348400,102000,102000,102000,102000,0
20250227,153300,18509348400,102000,102000,102000,102000,0
20250227,153200,18509348400,102000,102000,102000,102000,0
20250227,153100,18509348400,102000,102000,102000,102000,0
20250227,153000,18509348400,102000,102000,102000,102000,2301
20250227,152900,18274646400,102000,102000,102000,102000,0
20250227,152800,18274646400,102000,102000,102000,102000,0
20250227,152700,18274646400,102000,102000,102000,102000,0
20250227,152600,18274646400,102000,102000,102000,102000,0
20250227,152500,18274646400,102000,102000,102000,102000,0
20250227,152400,18274646400,102000,102000,102000,102000,0
20250227,152300,18274646400,102000,102000,102000,102000,0
20250227,152200,18274646400,102000,102000,102000,102000,0
20250227,152100,18274646400,102000,102000,102000,102000,0
20250227,152000,18274646400,102000,102000,102000,102000,0
20250227,151900,18274646400,102000,101900,102000,101700,183
20250227,151800,18255994800,101800,101900,102000,101800,709
20250227,151700,18183765700,101900,102000,102100,101900,251
20250227,151600,18158167100,102000,102100,102100,101900,1290
20250227,151500,18026605400,102100,102200,102200,102000,499
20250227,151400,17975644200,102300,102300,102400,102200,770
20250227,151300,17896883600,102300,102100,102400,102100,635
20250227,151200,17831953500,102200,102000,102200,101900,312
20250227,151100,17800089600,102100,102100,102200,101900,345
20250227,151000,17764875200,101900,102200,102200,101900,663
20250227,150900,17697230200,102000,102200,102300,102000,511
20250227,150800,17645043700,102100,102200,102300,102100,528
20250227,150700,17591084400,102300,102100,102300,102100,226
20250227,150600,17567971800,102100,102300,102500,102100,1808
20250227,150500,17382924200,102400,102200,102500,102200,358
20250227,150400,17346273800,102100,102600,102700,102100,1168
20250227,150300,17226697000,102600,102700,102700,102600,424
20250227,150200,17183167500,102700,102700,102700,102600,367
20250227,150100,17145480400,102600,102500,102700,102400,404
20250227,150000,17104039800,102700,102600,102700,102400,525
20250227,145900,17050194100,102500,102600,102700,102400,795
20250227,145800,16968696200,102500,102600,102700,102400,658
20250227,145700,16901222600,102800,102800,102800,102600,655
20250227,145600,16833921200,102700,102800,102800,102700,461
20250227,145500,16786543800,102800,102600,102900,102600,465
20250227,145400,16738736100,102800,102700,102900,102600,564
20250227,145300,16680762800,102700,102800,102900,102700,786
20250227,145200,16599917700,102900,103000,103000,102800,654
20250227,145100,16532619100,103000,102900,103000,102900,361
20250227,145000,16495438400,103000,102900,103000,102800,995
20250227,144900,16393015100,102900,102800,102900,102700,469
20250227,144800,16344779500,102700,102900,102900,102500,1212
20250227,144700,16220253700,102900,102900,102900,102800,338
20250227,144600,16185480400,102900,102600,102900,102600,965
20250227,144500,16086301100,102600,102300,102600,102300,2484
20250227,144400,15831704900,102200,102300,102300,102200,356
20250227,144300,15795288400,102300,102300,102300,102200,365
20250227,144200,15757966800,102300,102200,102300,102100,519
20250227,144100,15704922800,102200,102100,102200,102100,813
20250227,144000,15621885300,102200,102100,102200,102100,451
20250227,143900,15575810200,102200,102200,102200,102100,577
20250227,143800,15516844300,102200,102200,102200,102100,603
20250227,143700,15455222400,102200,102200,102200,102100,315
20250227,143600,15423031600,102100,102200,102200,102100,244
20250227,143500,15398104000,102200,102200,102200,102100,388
20250227,143400,15358469200,102200,102100,102200,102000,293
20250227,143300,15328543600,102100,102100,102200,102000,256
20250227,143200,15302411800,102100,102200,102200,102000,183
20250227,143100,15283714600,102200,102100,102200,102000,390
20250227,143000,15243880100,102000,102200,102200,102000,355
20250227,142900,15207629000,102200,102100,102200,102000,213
20250227,142800,15185890300,102100,102100,102100,102000,154
20250227,142700,15170172900,102000,102000,102100,101900,415
20250227,142600,15127827300,102000,101800,102000,101800,698
20250227,142500,15056687600,101900,101900,101900,101800,93
20250227,142400,15047212500,101800,101900,101900,101800,85
20250227,142300,15038554100,101800,101900,102000,101800,776
20250227,142200,14959462500,102000,102000,102000,101900,334
20250227,142100,14925396100,102000,102000,102000,101900,194
20250227,142000,14905616400,102000,102000,102000,101900,416
20250227,141900,14863209400,102000,102000,102100,101900,608
20250227,141800,14801189700,102000,101700,102000,101700,1726
20250227,141700,14625464800,101800,101800,101800,101700,269
20250227,141600,14598082100,101800,101800,101800,101700,162
20250227,141500,14581593100,101700,101700,101800,101700,310
20250227,141400,14550043800,101800,101800,101800,101700,171
20250227,141300,14532647600,101700,101600,101800,101600,141
20250227,141200,14518308500,101700,101500,101700,101500,188
20250227,141100,14499206300,101500,101500,101600,101400,230
20250227,141000,14475863100,101600,101600,101700,101500,334
20250227,140900,14441943700,101700,101700,101800,101600,270
20250227,140800,14414490200,101700,101800,102000,101600,141
20250227,140700,14400138800,101900,101800,101900,101600,350
20250227,140600,14364529500,101800,102000,102000,101800,259
20250227,140500,14338160800,102000,101900,102200,101700,730
20250227,140400,14263713900,102000,101800,102100,101800,981
20250227,140300,14163713100,101900,101800,101900,101700,234
20250227,140200,14139891400,101800,101800,101900,100500,2752
20250227,140100,13861292500,101800,101900,102000,101700,234
20250227,140000,13837448600,101900,101900,102000,101800,388
20250227,135900,13797924900,101900,102000,102200,101800,536
20250227,135800,13743218700,102100,101900,102100,101800,291
20250227,135700,13713527300,102100,102100,102100,101900,632
20250227,135600,13649024200,102100,102100,102300,102000,465
20250227,135500,13601524600,102100,102200,102200,102100,529
20250227,135400,13547474400,102100,102200,102200,102100,190
20250227,135300,13528059000,102100,102000,102200,102000,418
20250227,135200,13485375600,102100,101900,102100,101900,511
20250227,135100,13433225200,102000,102100,102100,101900,205
20250227,135000,13412320300,102000,102000,102100,101900,195
20250227,134900,13392425600,102000,101600,102000,101600,288
20250227,134800,13363096500,101600,102000,102100,101600,468
20250227,134700,13315398000,102000,102100,102200,102000,315
20250227,134600,13283244900,102100,102300,102400,102000,406
20250227,134500,13241736600,102300,102300,102300,102100,248
20250227,134400,13216378200,102300,102200,102500,102100,618
20250227,134300,13153199200,102100,102700,102700,102000,1254
20250227,134200,13024972600,102700,102800,102800,102600,583
20250227,134100,12965092900,102800,102800,103100,102600,925
20250227,134000,12870015600,102800,103100,103100,102700,988
20250227,133900,12768391900,103200,102900,103200,102900,1729
20250227,133800,12590293700,102900,102900,103000,102800,1352
20250227,133700,12451177600,102800,102900,102900,102800,324
20250227,133600,12417842600,102900,102900,102900,102700,1106
20250227,133500,12304052500,102900,102600,102900,102500,607
20250227,133400,12241701600,102500,102600,102600,102500,173
20250227,133300,12223953300,102600,102400,102800,102300,938
20250227,133200,12127769300,102500,102500,102600,102400,591
20250227,133100,12067182400,102500,102400,102600,102300,393
20250227,133000,12026927700,102400,102300,102800,102200,1501
20250227,132900,11873071000,102300,102900,102900,102100,2029
20250227,132800,11664645200,102800,103000,103000,102700,2075
20250227,132700,11451104600,103000,102700,103000,102700,3769
20250227,132600,11063280200,102700,102400,102700,102400,4633
20250227,132500,10588353800,102400,102400,102400,102300,418
20250227,132400,10545557900,102400,102200,102400,102200,1500
20250227,132300,10392099200,102300,102200,102300,102100,854
20250227,132200,10304819000,102200,102200,102200,102100,214
20250227,132100,10282950200,102200,101700,102200,101700,3855
20250227,132000,9889899100,101600,101600,101700,101300,329
20250227,131900,9856500600,101700,101800,101800,101700,825
20250227,131800,9772580300,101800,101700,101800,101700,208
20250227,131700,9751410000,101800,101800,101800,101700,198
20250227,131600,9731254700,101700,101700,101800,101700,281
20250227,131500,9702653300,101700,101700,101800,101700,122
20250227,131400,9690236100,101700,101800,101800,101700,288
20250227,131300,9660929800,101800,101800,101800,101700,474
20250227,131200,9612718400,101800,101700,101800,101700,628
20250227,131100,9548848100,101800,101800,101800,101700,428
20250227,131000,9505299200,101800,101700,101800,101600,176
20250227,130900,9487390400,101700,101600,101700,101600,124
20250227,130800,9474783200,101700,101600,101700,101600,110
20250227,130700,9463597200,101700,101700,101700,101600,181
20250227,130600,9445190700,101700,101600,101700,101600,164
20250227,130500,9428520800,101500,101600,101600,101500,122
20250227,130400,9416127900,101600,101800,101800,101500,77
20250227,130300,9408305900,101700,101800,101900,101700,504
20250227,130200,9357023600,101900,102100,102100,101800,708
20250227,130100,9284860800,102000,102000,102100,102000,410
20250227,130000,9243037600,102100,102100,102100,102000,114
20250227,125900,9231402200,102100,101900,102200,101900,682
20250227,125800,9161802700,102000,102000,102100,101900,378
20250227,125700,9123232400,101900,102200,102200,101900,1605
20250227,125600,8959327600,102100,102000,102200,101900,1126
20250227,125500,8844348500,102000,102000,102100,102000,450
20250227,125400,8798429300,102100,102000,102100,102000,248
20250227,125300,8773131200,102000,102000,102000,101900,246
20250227,125200,8748040900,101900,102000,102100,101900,657
20250227,125100,8681029700,102000,102000,102000,101900,139
20250227,125000,8666853100,102000,101900,102000,101900,385
20250227,124900,8627586300,101900,101900,101900,101800,615
20250227,124800,8564919900,101900,101800,101900,101800,255
20250227,124700,8538950000,101700,101700,101800,101700,141
20250227,124600,8524599200,101700,101800,101900,101700,565
20250227,124500,8467095800,101900,101900,101900,101800,162
20250227,124400,8450589400,101900,101800,101900,101700,482
20250227,124300,8401516200,101800,101600,101800,101600,307
20250227,124200,8370303300,101600,101500,101600,101500,78
20250227,124100,8362383800,101600,101600,101600,101500,170
20250227,124000,8345117600,101600,101600,101600,101400,279
20250227,123900,8316812200,101600,101600,101600,101400,750
20250227,123800,8240691500,101500,101400,101600,101400,199
20250227,123700,8220493200,101400,101400,101500,101400,102
20250227,123600,8210143400,101500,101500,101500,101400,68
20250227,123500,8203242100,101500,101500,101500,101300,93
20250227,123400,8193811200,101400,101400,101500,101400,371
20250227,123300,8156181900,101300,101300,101400,101300,32
20250227,123200,8152939600,101300,101600,101600,101300,366
20250227,123100,8115812200,101600,101500,101600,101400,64
20250227,123000,8109313500,101500,101600,101600,101400,83
20250227,122900,8100890900,101600,101600,101600,101200,442
20250227,122800,8056014800,101600,101600,101600,101500,90
20250227,122700,8046872000,101500,101600,101700,101500,137
20250227,122600,8032964500,101600,101700,101700,101500,143
20250227,122500,8018435600,101400,101500,101700,101400,405
20250227,122400,7977283800,101500,101300,101500,101300,79
20250227,122300,7969268700,101300,101500,101600,101300,236
20250227,122200,7945323400,101500,101500,101500,101400,113
20250227,122100,7933857600,101300,101600,101600,101300,377
20250227,122000,7895608800,101600,101400,101800,101300,345
20250227,121900,7860576800,101400,101400,101400,101300,419
20250227,121800,7818091100,101300,101300,101400,101300,46
20250227,121700,7813430400,101400,101400,101400,101300,446
20250227,121600,7768247100,101400,101400,101600,101400,335
20250227,121500,7734265300,101400,101300,101600,101300,101
20250227,121400,7724025900,101300,101400,101500,101300,213
20250227,121300,7702428300,101400,101300,101400,101300,86
20250227,121200,7693709200,101400,101400,101600,101400,203
20250227,121100,7673114900,101400,101300,101600,101300,349
20250227,121000,7637726600,101400,101300,101600,101300,69
20250227,120900,7630727800,101400,101500,101500,101400,243
20250227,120800,7606067400,101500,101600,101800,101400,392
20250227,120700,7566246400,101700,101700,101700,101500,142
20250227,120600,7551817500,101700,101600,101700,101600,367
20250227,120500,7514522700,101700,101800,101900,101600,646
20250227,120400,7448823500,101800,101800,101900,101800,97
20250227,120300,7438944400,101800,101900,101900,101800,387
20250227,120200,7399529000,101800,102000,102000,101800,234
20250227,120100,7375681800,101900,101900,102000,101700,380
20250227,120000,7336972100,101800,101900,102000,101800,1353
20250227,115900,7199015700,101800,101700,101900,101700,150
20250227,115800,7183746200,101800,101900,102000,101700,1214
20250227,115700,7060065300,101900,101500,101900,101500,1708
20250227,115600,6886327800,101400,101200,101400,101200,420
20250227,115500,6843775600,101200,101300,101300,101200,190
20250227,115400,6824539400,101200,101300,101300,101200,31
20250227,115300,6821400800,101300,101300,101600,101300,393
20250227,115200,6781554600,101200,101400,101400,101200,140
20250227,115100,6767371300,101400,101200,101400,101200,169
20250227,115000,6750259200,101200,101200,101400,101100,224
20250227,114900,6727578400,101200,101300,101400,101200,244
20250227,114800,6702868400,101200,101300,101400,101200,285
20250227,114700,6673998100,101400,101100,101400,101100,184
20250227,114600,6655373500,101200,101500,101600,101100,503
20250227,114500,6604374000,101500,101600,101600,101500,54
20250227,114400,6598889700,101500,101600,101700,101500,331
20250227,114300,6565269300,101500,101700,101700,101500,155
20250227,114200,6549533300,101500,101500,101500,101400,83
20250227,114100,6541111800,101500,101500,101700,101400,151
20250227,114000,6525776200,101400,101500,101600,101400,362
20250227,113900,6489052100,101500,101600,101600,101400,128
20250227,113800,6476060600,101500,101600,101700,101500,414
20250227,113700,6434016300,101600,101600,101600,101500,143
20250227,113600,6419496300,101600,101800,101800,101600,642
20250227,113500,6354205900,101800,101700,101800,101600,990
20250227,113400,6253502700,101700,101500,101700,101400,776
20250227,113300,6174697000,101500,101300,101500,101200,325
20250227,113200,6141742500,101300,101500,101600,101200,644
20250227,113100,6076430000,101500,101300,101500,101300,919
20250227,113000,5983219600,101300,101200,101400,101200,356
20250227,112900,5947146300,101300,101300,101300,101200,228
20250227,112800,5924051100,101300,101300,101400,101200,168
20250227,112700,5907028100,101300,101300,101400,101300,194
20250227,112600,5887369800,101400,101300,101400,101200,340
20250227,112500,5852926400,101200,101200,101300,101100,1063
20250227,112400,5745350000,101100,101200,101200,101100,86
20250227,112300,5736653700,101100,101100,101200,101000,276
20250227,112200,5708748400,101100,100900,101100,100800,639
20250227,112100,5644190100,101000,100900,101100,100900,388
20250227,112000,5605019400,100900,100900,101000,100800,181
20250227,111900,5586754500,100900,101000,101100,100800,223
20250227,111800,5564234600,101000,100900,101000,100500,338
20250227,111700,5530162800,101000,101000,101000,100900,134
20250227,111600,5516640600,100900,101000,101100,100900,329
20250227,111500,5483401000,101000,101000,101000,100900,153
20250227,111400,5467949100,101000,100900,101000,100900,104
20250227,111300,5457448400,101000,101100,101100,100900,1006
20250227,111200,5355849600,101100,101000,101100,100900,243
20250227,111100,5331307200,100900,101000,101000,100900,482
20250227,111000,5282635400,100900,100900,100900,100800,377
20250227,110900,5244599500,100900,100900,100900,100800,279
20250227,110800,5216454400,100900,100900,100900,100800,452
20250227,110700,5170868800,100900,100600,100900,100600,1796
20250227,110600,4989977800,100600,100600,100600,100500,362
20250227,110500,4953562800,100500,100600,100600,100500,80
20250227,110400,4945518100,100400,100600,100600,100400,98
20250227,110300,4935665600,100400,100400,100600,100400,403
20250227,110200,4895201600,100300,100300,100400,100300,251
20250227,110100,4870008700,100300,100300,100300,100200,173
20250227,110000,4852663400,100200,100300,100300,100200,106
20250227,105900,4842035100,100200,100500,100500,100200,626
20250227,105800,4779237900,100500,100500,100500,100500,116
20250227,105700,4767579900,100400,100500,100700,100400,255
20250227,105600,4741955000,100500,100500,100700,100500,226
20250227,105500,4719224600,100600,100400,100600,100400,209
20250227,105400,4698221200,100500,100500,100600,100400,156
20250227,105300,4682544500,100500,100500,100600,100500,51
20250227,105200,4677417500,100500,100300,100500,100300,186
20250227,105100,4658737000,100400,100600,100600,100400,374
20250227,105000,4621168500,100600,100600,100600,100500,46
20250227,104900,4616542600,100600,100500,100600,100500,285
20250227,104800,4587895900,100600,100600,100600,100500,67
20250227,104700,4581156800,100500,100500,100600,100500,190
20250227,104600,4562053000,100400,100500,100600,100400,165
20250227,104500,4545469600,100500,100600,100700,100500,195
20250227,104400,4525860200,100600,100500,100600,100500,284
20250227,104300,4497311200,100600,100500,100700,100500,362
20250227,104200,4460916500,100600,100600,100600,100600,27
20250227,104100,4458200300,100600,100700,100800,100600,369
20250227,104000,4421063500,100800,100800,100800,100700,29
20250227,103900,4418140700,100800,100800,100900,100700,305
20250227,103800,4387408300,100800,100800,100800,100700,134
20250227,103700,4373903400,100800,100700,100800,100600,179
20250227,103600,4355883600,100800,101000,101000,100800,694
20250227,103500,4285904100,101000,100900,101000,100900,545
20250227,103400,4230886700,100900,100900,100900,100800,923
20250227,103300,4137808600,100800,100700,100900,100700,264
20250227,103200,4111191700,100700,100700,100900,100700,207
20250227,103100,4090337000,100700,100900,100900,100700,184
20250227,103000,4071781500,100800,100900,101000,100600,534
20250227,102900,4017953000,100900,100900,101000,100900,172
20250227,102800,4000591900,101000,100900,101000,100800,1074
20250227,102700,3892253000,100900,100800,100900,100700,704
20250227,102600,3821270100,100800,100800,100800,100700,86
20250227,102500,3812604200,100800,100800,100900,100700,154
20250227,102400,3797080600,100800,100700,100900,100700,127
20250227,102300,3784274500,100800,100600,100900,100600,922
20250227,102200,3691399400,100500,100600,100600,100500,189
20250227,102100,3672403800,100600,100700,100700,100600,255
20250227,102000,3646741400,100700,100700,100800,100700,374
20250227,101900,3609076900,100600,100600,100600,100500,167
20250227,101800,3592277900,100500,100700,100700,100500,263
20250227,101700,3565841500,100500,100700,100700,100500,372
20250227,101600,3528403600,100800,100700,100800,100600,200
20250227,101500,3508258200,100800,100700,100800,100600,296
20250227,101400,3478452800,100800,100700,100800,100700,220
20250227,101300,3456286200,100700,100700,100800,100700,225
20250227,101200,3433607700,100800,100700,100800,100700,794
20250227,101100,3353608800,100800,100600,100800,100600,168
20250227,101000,3336688100,100700,100700,100700,100600,585
20250227,100900,3277800400,100700,100600,100700,100600,339
20250227,100800,3243684000,100500,100400,100600,100400,1924
20250227,100700,3050351700,100300,100400,100400,100300,188
20250227,100600,3031486200,100300,100400,100400,100300,213
20250227,100500,3010103200,100400,100400,100500,100300,404
20250227,100400,2969548700,100400,100400,100500,100200,315
20250227,100300,2937908900,100400,100200,100500,100200,2759
20250227,100200,2661044800,100300,100200,100300,100200,394
20250227,100100,2621561500,100200,100000,100200,99900,1019
20250227,100000,2519541000,100000,100000,100100,100000,203
20250227,095900,2499238000,100000,99900,100000,99900,281
20250227,095800,2471156100,99900,100000,100200,99900,526
20250227,095700,2418521400,100000,100000,100100,99900,190
20250227,095600,2399522700,99900,99700,99900,99700,179
20250227,095500,2381667800,99700,99900,99900,99700,186
20250227,095400,2363102900,99900,99700,99900,99700,238
20250227,095300,2339361100,99600,99800,99800,99600,163
20250227,095200,2323108000,99800,99900,100000,99800,448
20250227,095100,2278358200,99900,99900,100000,99800,54
20250227,095000,2272964800,100000,100000,100000,99800,279
20250227,094900,2245081600,99900,99800,100100,99800,772
20250227,094800,2167845200,99900,100000,100000,99700,582
20250227,094700,2109722300,100000,100000,100100,99900,253
20250227,094600,2084416900,100100,100000,100100,99900,816
20250227,094500,2002823300,100000,99900,100000,99800,553
20250227,094400,1947614300,99900,99900,99900,99700,119
20250227,094300,1935738500,99900,99800,99900,99700,262
20250227,094200,1909592100,99700,99800,99900,99600,104
20250227,094100,1899212500,99800,99600,99900,99600,235
20250227,094000,1875785700,99600,100000,100000,99600,493
20250227,093900,1826592600,99900,99600,99900,99500,676
20250227,093800,1759104400,99600,99400,99700,99400,249
20250227,093700,1734312500,99500,99600,99800,99400,431
20250227,093600,1691438400,99600,99800,99900,99600,355
20250227,093500,1656017100,99900,100000,100000,99800,311
20250227,093400,1624933100,100000,99800,100000,99800,120
20250227,093300,1612953600,99700,99800,99800,99500,330
20250227,093200,1580065500,99500,99700,99800,99400,461
20250227,093100,1534131500,99700,99500,99800,99500,240
20250227,093000,1510199100,99600,99400,99600,99300,265
20250227,092900,1483853400,99300,99600,99800,99300,404
20250227,092800,1443636600,99700,100000,100100,99700,651
20250227,092700,1378553700,99900,100000,100000,99900,153
20250227,092600,1363255700,100000,100000,100100,99900,301
20250227,092500,1333153700,100000,99800,100100,99800,196
20250227,092400,1313565900,99900,99900,99900,99800,231
20250227,092300,1290503400,99900,100000,100000,99700,146
20250227,092200,1275923000,99800,100000,100200,99800,1312
20250227,092100,1144713100,100000,99800,100000,99700,306
20250227,092000,1114145200,99800,99800,99900,99800,149
20250227,091900,1099273900,99900,100000,100000,99800,369
20250227,091800,1062403000,100000,99400,100000,99300,627
20250227,091700,999921300,99400,99400,99600,99300,275
20250227,091600,972576100,99400,99300,99400,99200,189
20250227,091500,953796000,99300,99200,99400,99200,978
20250227,091400,856671200,99200,99300,99400,99200,160
20250227,091300,840786900,99400,99400,99400,99300,175
20250227,091200,823405500,99300,99300,99400,99300,202
20250227,091100,803344300,99200,99500,99500,99200,167
20250227,091000,786754900,99400,99000,99400,98700,1720
20250227,090900,616624800,99200,98900,99200,98800,259
20250227,090800,591002500,98900,99400,99400,98900,553
20250227,090700,536189500,99300,99500,99700,99300,394
20250227,090600,497003500,99600,99700,99700,99300,614
20250227,090500,435890800,99500,100100,100200,99500,519
20250227,090400,384095100,100100,99400,100100,99400,511
20250227,090300,333173900,99400,99500,99600,99200,192
20250227,090200,314088400,99500,98800,99500,98600,561
20250227,090100,258500300,98800,99500,99500,98800,1118
20250227,090000,147785700,99500,99400,99600,98900,1463
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192700 18509348400 102000 102000 102000 102000 2301
3 20250227 192600 18509348400 102000 102000 102000 102000 0
4 20250227 192500 18509348400 102000 102000 102000 102000 0
5 20250227 192400 18509348400 102000 102000 102000 102000 0
6 20250227 192300 18509348400 102000 102000 102000 102000 0
7 20250227 192200 18509348400 102000 102000 102000 102000 0
8 20250227 192100 18509348400 102000 102000 102000 102000 0
9 20250227 192000 18509348400 102000 102000 102000 102000 0
10 20250227 191900 18509348400 102000 102000 102000 102000 0
11 20250227 191800 18509348400 102000 102000 102000 102000 0
12 20250227 191700 18509348400 102000 102000 102000 102000 0
13 20250227 191600 18509348400 102000 102000 102000 102000 0
14 20250227 191500 18509348400 102000 102000 102000 102000 0
15 20250227 191400 18509348400 102000 102000 102000 102000 0
16 20250227 191300 18509348400 102000 102000 102000 102000 0
17 20250227 191200 18509348400 102000 102000 102000 102000 0
18 20250227 191100 18509348400 102000 102000 102000 102000 0
19 20250227 191000 18509348400 102000 102000 102000 102000 0
20 20250227 190900 18509348400 102000 102000 102000 102000 0
21 20250227 190800 18509348400 102000 102000 102000 102000 0
22 20250227 190700 18509348400 102000 102000 102000 102000 0
23 20250227 190600 18509348400 102000 102000 102000 102000 0
24 20250227 190500 18509348400 102000 102000 102000 102000 0
25 20250227 190400 18509348400 102000 102000 102000 102000 0
26 20250227 190300 18509348400 102000 102000 102000 102000 0
27 20250227 190200 18509348400 102000 102000 102000 102000 0
28 20250227 190100 18509348400 102000 102000 102000 102000 0
29 20250227 190000 18509348400 102000 102000 102000 102000 0
30 20250227 185900 18509348400 102000 102000 102000 102000 0
31 20250227 185800 18509348400 102000 102000 102000 102000 0
32 20250227 185700 18509348400 102000 102000 102000 102000 2301
33 20250227 185600 18509348400 102000 102000 102000 102000 0
34 20250227 185500 18509348400 102000 102000 102000 102000 0
35 20250227 185400 18509348400 102000 102000 102000 102000 0
36 20250227 185300 18509348400 102000 102000 102000 102000 0
37 20250227 185200 18509348400 102000 102000 102000 102000 0
38 20250227 185100 18509348400 102000 102000 102000 102000 0
39 20250227 185000 18509348400 102000 102000 102000 102000 0
40 20250227 184900 18509348400 102000 102000 102000 102000 0
41 20250227 184800 18509348400 102000 102000 102000 102000 0
42 20250227 184700 18509348400 102000 102000 102000 102000 0
43 20250227 184600 18509348400 102000 102000 102000 102000 0
44 20250227 184500 18509348400 102000 102000 102000 102000 0
45 20250227 184400 18509348400 102000 102000 102000 102000 0
46 20250227 184300 18509348400 102000 102000 102000 102000 0
47 20250227 184200 18509348400 102000 102000 102000 102000 0
48 20250227 184100 18509348400 102000 102000 102000 102000 0
49 20250227 184000 18509348400 102000 102000 102000 102000 0
50 20250227 183900 18509348400 102000 102000 102000 102000 0
51 20250227 183800 18509348400 102000 102000 102000 102000 0
52 20250227 183700 18509348400 102000 102000 102000 102000 0
53 20250227 183600 18509348400 102000 102000 102000 102000 0
54 20250227 183500 18509348400 102000 102000 102000 102000 0
55 20250227 183400 18509348400 102000 102000 102000 102000 0
56 20250227 183300 18509348400 102000 102000 102000 102000 0
57 20250227 183200 18509348400 102000 102000 102000 102000 0
58 20250227 183100 18509348400 102000 102000 102000 102000 0
59 20250227 183000 18509348400 102000 102000 102000 102000 0
60 20250227 182900 18509348400 102000 102000 102000 102000 0
61 20250227 182800 18509348400 102000 102000 102000 102000 0
62 20250227 182700 18509348400 102000 102000 102000 102000 2301
63 20250227 182600 18509348400 102000 102000 102000 102000 0
64 20250227 182500 18509348400 102000 102000 102000 102000 0
65 20250227 182400 18509348400 102000 102000 102000 102000 0
66 20250227 182300 18509348400 102000 102000 102000 102000 0
67 20250227 182200 18509348400 102000 102000 102000 102000 0
68 20250227 182100 18509348400 102000 102000 102000 102000 0
69 20250227 182000 18509348400 102000 102000 102000 102000 0
70 20250227 181900 18509348400 102000 102000 102000 102000 0
71 20250227 181800 18509348400 102000 102000 102000 102000 0
72 20250227 181700 18509348400 102000 102000 102000 102000 0
73 20250227 181600 18509348400 102000 102000 102000 102000 0
74 20250227 181500 18509348400 102000 102000 102000 102000 0
75 20250227 181400 18509348400 102000 102000 102000 102000 0
76 20250227 181300 18509348400 102000 102000 102000 102000 0
77 20250227 181200 18509348400 102000 102000 102000 102000 0
78 20250227 181100 18509348400 102000 102000 102000 102000 0
79 20250227 181000 18509348400 102000 102000 102000 102000 0
80 20250227 180900 18509348400 102000 102000 102000 102000 0
81 20250227 180800 18509348400 102000 102000 102000 102000 0
82 20250227 180700 18509348400 102000 102000 102000 102000 0
83 20250227 180600 18509348400 102000 102000 102000 102000 0
84 20250227 180500 18509348400 102000 102000 102000 102000 0
85 20250227 180400 18509348400 102000 102000 102000 102000 0
86 20250227 180300 18509348400 102000 102000 102000 102000 0
87 20250227 180200 18509348400 102000 102000 102000 102000 0
88 20250227 180100 18509348400 102000 102000 102000 102000 0
89 20250227 180000 18509348400 102000 102000 102000 102000 0
90 20250227 175900 18509348400 102000 102000 102000 102000 0
91 20250227 175800 18509348400 102000 102000 102000 102000 0
92 20250227 175700 18509348400 102000 102000 102000 102000 2301
93 20250227 175600 18509348400 102000 102000 102000 102000 0
94 20250227 175500 18509348400 102000 102000 102000 102000 0
95 20250227 175400 18509348400 102000 102000 102000 102000 0
96 20250227 175300 18509348400 102000 102000 102000 102000 0
97 20250227 175200 18509348400 102000 102000 102000 102000 0
98 20250227 175100 18509348400 102000 102000 102000 102000 0
99 20250227 175000 18509348400 102000 102000 102000 102000 0
100 20250227 174900 18509348400 102000 102000 102000 102000 0
101 20250227 174800 18509348400 102000 102000 102000 102000 0
102 20250227 174700 18509348400 102000 102000 102000 102000 0
103 20250227 174600 18509348400 102000 102000 102000 102000 0
104 20250227 174500 18509348400 102000 102000 102000 102000 0
105 20250227 174400 18509348400 102000 102000 102000 102000 0
106 20250227 174300 18509348400 102000 102000 102000 102000 0
107 20250227 174200 18509348400 102000 102000 102000 102000 0
108 20250227 174100 18509348400 102000 102000 102000 102000 0
109 20250227 174000 18509348400 102000 102000 102000 102000 0
110 20250227 173900 18509348400 102000 102000 102000 102000 0
111 20250227 173800 18509348400 102000 102000 102000 102000 0
112 20250227 173700 18509348400 102000 102000 102000 102000 0
113 20250227 173600 18509348400 102000 102000 102000 102000 0
114 20250227 173500 18509348400 102000 102000 102000 102000 0
115 20250227 173400 18509348400 102000 102000 102000 102000 0
116 20250227 173300 18509348400 102000 102000 102000 102000 0
117 20250227 173200 18509348400 102000 102000 102000 102000 0
118 20250227 173100 18509348400 102000 102000 102000 102000 0
119 20250227 173000 18509348400 102000 102000 102000 102000 0
120 20250227 172900 18509348400 102000 102000 102000 102000 0
121 20250227 172800 18509348400 102000 102000 102000 102000 0
122 20250227 172700 18509348400 102000 102000 102000 102000 2301
123 20250227 172600 18509348400 102000 102000 102000 102000 0
124 20250227 172500 18509348400 102000 102000 102000 102000 0
125 20250227 172400 18509348400 102000 102000 102000 102000 0
126 20250227 172300 18509348400 102000 102000 102000 102000 0
127 20250227 172200 18509348400 102000 102000 102000 102000 0
128 20250227 172100 18509348400 102000 102000 102000 102000 0
129 20250227 172000 18509348400 102000 102000 102000 102000 0
130 20250227 171900 18509348400 102000 102000 102000 102000 0
131 20250227 171800 18509348400 102000 102000 102000 102000 0
132 20250227 171700 18509348400 102000 102000 102000 102000 0
133 20250227 171600 18509348400 102000 102000 102000 102000 0
134 20250227 171500 18509348400 102000 102000 102000 102000 0
135 20250227 171400 18509348400 102000 102000 102000 102000 0
136 20250227 171300 18509348400 102000 102000 102000 102000 0
137 20250227 171200 18509348400 102000 102000 102000 102000 0
138 20250227 171100 18509348400 102000 102000 102000 102000 0
139 20250227 171000 18509348400 102000 102000 102000 102000 0
140 20250227 170900 18509348400 102000 102000 102000 102000 0
141 20250227 170800 18509348400 102000 102000 102000 102000 0
142 20250227 170700 18509348400 102000 102000 102000 102000 0
143 20250227 170600 18509348400 102000 102000 102000 102000 0
144 20250227 170500 18509348400 102000 102000 102000 102000 0
145 20250227 170400 18509348400 102000 102000 102000 102000 0
146 20250227 170300 18509348400 102000 102000 102000 102000 0
147 20250227 170200 18509348400 102000 102000 102000 102000 0
148 20250227 170100 18509348400 102000 102000 102000 102000 0
149 20250227 170000 18509348400 102000 102000 102000 102000 0
150 20250227 165900 18509348400 102000 102000 102000 102000 0
151 20250227 165800 18509348400 102000 102000 102000 102000 0
152 20250227 165700 18509348400 102000 102000 102000 102000 2301
153 20250227 165600 18509348400 102000 102000 102000 102000 0
154 20250227 165500 18509348400 102000 102000 102000 102000 0
155 20250227 165400 18509348400 102000 102000 102000 102000 0
156 20250227 165300 18509348400 102000 102000 102000 102000 0
157 20250227 165200 18509348400 102000 102000 102000 102000 0
158 20250227 165100 18509348400 102000 102000 102000 102000 0
159 20250227 165000 18509348400 102000 102000 102000 102000 0
160 20250227 164900 18509348400 102000 102000 102000 102000 0
161 20250227 164800 18509348400 102000 102000 102000 102000 0
162 20250227 164700 18509348400 102000 102000 102000 102000 0
163 20250227 164600 18509348400 102000 102000 102000 102000 0
164 20250227 164500 18509348400 102000 102000 102000 102000 0
165 20250227 164400 18509348400 102000 102000 102000 102000 0
166 20250227 164300 18509348400 102000 102000 102000 102000 0
167 20250227 164200 18509348400 102000 102000 102000 102000 0
168 20250227 164100 18509348400 102000 102000 102000 102000 0
169 20250227 164000 18509348400 102000 102000 102000 102000 0
170 20250227 163900 18509348400 102000 102000 102000 102000 0
171 20250227 163800 18509348400 102000 102000 102000 102000 0
172 20250227 163700 18509348400 102000 102000 102000 102000 0
173 20250227 163600 18509348400 102000 102000 102000 102000 0
174 20250227 163500 18509348400 102000 102000 102000 102000 0
175 20250227 163400 18509348400 102000 102000 102000 102000 0
176 20250227 163300 18509348400 102000 102000 102000 102000 0
177 20250227 163200 18509348400 102000 102000 102000 102000 0
178 20250227 163100 18509348400 102000 102000 102000 102000 0
179 20250227 163000 18509348400 102000 102000 102000 102000 0
180 20250227 162900 18509348400 102000 102000 102000 102000 0
181 20250227 162800 18509348400 102000 102000 102000 102000 0
182 20250227 162700 18509348400 102000 102000 102000 102000 2301
183 20250227 162600 18509348400 102000 102000 102000 102000 0
184 20250227 162500 18509348400 102000 102000 102000 102000 0
185 20250227 162400 18509348400 102000 102000 102000 102000 0
186 20250227 162300 18509348400 102000 102000 102000 102000 0
187 20250227 162200 18509348400 102000 102000 102000 102000 0
188 20250227 162100 18509348400 102000 102000 102000 102000 0
189 20250227 162000 18509348400 102000 102000 102000 102000 0
190 20250227 161900 18509348400 102000 102000 102000 102000 0
191 20250227 161800 18509348400 102000 102000 102000 102000 0
192 20250227 161700 18509348400 102000 102000 102000 102000 0
193 20250227 161600 18509348400 102000 102000 102000 102000 0
194 20250227 161500 18509348400 102000 102000 102000 102000 0
195 20250227 161400 18509348400 102000 102000 102000 102000 0
196 20250227 161300 18509348400 102000 102000 102000 102000 0
197 20250227 161200 18509348400 102000 102000 102000 102000 0
198 20250227 161100 18509348400 102000 102000 102000 102000 0
199 20250227 161000 18509348400 102000 102000 102000 102000 0
200 20250227 160900 18509348400 102000 102000 102000 102000 0
201 20250227 160800 18509348400 102000 102000 102000 102000 0
202 20250227 160700 18509348400 102000 102000 102000 102000 0
203 20250227 160600 18509348400 102000 102000 102000 102000 0
204 20250227 160500 18509348400 102000 102000 102000 102000 0
205 20250227 160400 18509348400 102000 102000 102000 102000 0
206 20250227 160300 18509348400 102000 102000 102000 102000 0
207 20250227 160200 18509348400 102000 102000 102000 102000 0
208 20250227 160100 18509348400 102000 102000 102000 102000 0
209 20250227 160000 18509348400 102000 102000 102000 102000 0
210 20250227 155900 18509348400 102000 102000 102000 102000 0
211 20250227 155800 18509348400 102000 102000 102000 102000 0
212 20250227 155700 18509348400 102000 102000 102000 102000 2301
213 20250227 155600 18509348400 102000 102000 102000 102000 0
214 20250227 155500 18509348400 102000 102000 102000 102000 0
215 20250227 155400 18509348400 102000 102000 102000 102000 0
216 20250227 155300 18509348400 102000 102000 102000 102000 0
217 20250227 155200 18509348400 102000 102000 102000 102000 0
218 20250227 155100 18509348400 102000 102000 102000 102000 0
219 20250227 155000 18509348400 102000 102000 102000 102000 0
220 20250227 154900 18509348400 102000 102000 102000 102000 0
221 20250227 154800 18509348400 102000 102000 102000 102000 0
222 20250227 154700 18509348400 102000 102000 102000 102000 0
223 20250227 154600 18509348400 102000 102000 102000 102000 0
224 20250227 154500 18509348400 102000 102000 102000 102000 0
225 20250227 154400 18509348400 102000 102000 102000 102000 0
226 20250227 154300 18509348400 102000 102000 102000 102000 0
227 20250227 154200 18509348400 102000 102000 102000 102000 0
228 20250227 154100 18509348400 102000 102000 102000 102000 0
229 20250227 154000 18509348400 102000 102000 102000 102000 0
230 20250227 153900 18509348400 102000 102000 102000 102000 0
231 20250227 153800 18509348400 102000 102000 102000 102000 0
232 20250227 153700 18509348400 102000 102000 102000 102000 0
233 20250227 153600 18509348400 102000 102000 102000 102000 0
234 20250227 153500 18509348400 102000 102000 102000 102000 0
235 20250227 153400 18509348400 102000 102000 102000 102000 0
236 20250227 153300 18509348400 102000 102000 102000 102000 0
237 20250227 153200 18509348400 102000 102000 102000 102000 0
238 20250227 153100 18509348400 102000 102000 102000 102000 0
239 20250227 153000 18509348400 102000 102000 102000 102000 2301
240 20250227 152900 18274646400 102000 102000 102000 102000 0
241 20250227 152800 18274646400 102000 102000 102000 102000 0
242 20250227 152700 18274646400 102000 102000 102000 102000 0
243 20250227 152600 18274646400 102000 102000 102000 102000 0
244 20250227 152500 18274646400 102000 102000 102000 102000 0
245 20250227 152400 18274646400 102000 102000 102000 102000 0
246 20250227 152300 18274646400 102000 102000 102000 102000 0
247 20250227 152200 18274646400 102000 102000 102000 102000 0
248 20250227 152100 18274646400 102000 102000 102000 102000 0
249 20250227 152000 18274646400 102000 102000 102000 102000 0
250 20250227 151900 18274646400 102000 101900 102000 101700 183
251 20250227 151800 18255994800 101800 101900 102000 101800 709
252 20250227 151700 18183765700 101900 102000 102100 101900 251
253 20250227 151600 18158167100 102000 102100 102100 101900 1290
254 20250227 151500 18026605400 102100 102200 102200 102000 499
255 20250227 151400 17975644200 102300 102300 102400 102200 770
256 20250227 151300 17896883600 102300 102100 102400 102100 635
257 20250227 151200 17831953500 102200 102000 102200 101900 312
258 20250227 151100 17800089600 102100 102100 102200 101900 345
259 20250227 151000 17764875200 101900 102200 102200 101900 663
260 20250227 150900 17697230200 102000 102200 102300 102000 511
261 20250227 150800 17645043700 102100 102200 102300 102100 528
262 20250227 150700 17591084400 102300 102100 102300 102100 226
263 20250227 150600 17567971800 102100 102300 102500 102100 1808
264 20250227 150500 17382924200 102400 102200 102500 102200 358
265 20250227 150400 17346273800 102100 102600 102700 102100 1168
266 20250227 150300 17226697000 102600 102700 102700 102600 424
267 20250227 150200 17183167500 102700 102700 102700 102600 367
268 20250227 150100 17145480400 102600 102500 102700 102400 404
269 20250227 150000 17104039800 102700 102600 102700 102400 525
270 20250227 145900 17050194100 102500 102600 102700 102400 795
271 20250227 145800 16968696200 102500 102600 102700 102400 658
272 20250227 145700 16901222600 102800 102800 102800 102600 655
273 20250227 145600 16833921200 102700 102800 102800 102700 461
274 20250227 145500 16786543800 102800 102600 102900 102600 465
275 20250227 145400 16738736100 102800 102700 102900 102600 564
276 20250227 145300 16680762800 102700 102800 102900 102700 786
277 20250227 145200 16599917700 102900 103000 103000 102800 654
278 20250227 145100 16532619100 103000 102900 103000 102900 361
279 20250227 145000 16495438400 103000 102900 103000 102800 995
280 20250227 144900 16393015100 102900 102800 102900 102700 469
281 20250227 144800 16344779500 102700 102900 102900 102500 1212
282 20250227 144700 16220253700 102900 102900 102900 102800 338
283 20250227 144600 16185480400 102900 102600 102900 102600 965
284 20250227 144500 16086301100 102600 102300 102600 102300 2484
285 20250227 144400 15831704900 102200 102300 102300 102200 356
286 20250227 144300 15795288400 102300 102300 102300 102200 365
287 20250227 144200 15757966800 102300 102200 102300 102100 519
288 20250227 144100 15704922800 102200 102100 102200 102100 813
289 20250227 144000 15621885300 102200 102100 102200 102100 451
290 20250227 143900 15575810200 102200 102200 102200 102100 577
291 20250227 143800 15516844300 102200 102200 102200 102100 603
292 20250227 143700 15455222400 102200 102200 102200 102100 315
293 20250227 143600 15423031600 102100 102200 102200 102100 244
294 20250227 143500 15398104000 102200 102200 102200 102100 388
295 20250227 143400 15358469200 102200 102100 102200 102000 293
296 20250227 143300 15328543600 102100 102100 102200 102000 256
297 20250227 143200 15302411800 102100 102200 102200 102000 183
298 20250227 143100 15283714600 102200 102100 102200 102000 390
299 20250227 143000 15243880100 102000 102200 102200 102000 355
300 20250227 142900 15207629000 102200 102100 102200 102000 213
301 20250227 142800 15185890300 102100 102100 102100 102000 154
302 20250227 142700 15170172900 102000 102000 102100 101900 415
303 20250227 142600 15127827300 102000 101800 102000 101800 698
304 20250227 142500 15056687600 101900 101900 101900 101800 93
305 20250227 142400 15047212500 101800 101900 101900 101800 85
306 20250227 142300 15038554100 101800 101900 102000 101800 776
307 20250227 142200 14959462500 102000 102000 102000 101900 334
308 20250227 142100 14925396100 102000 102000 102000 101900 194
309 20250227 142000 14905616400 102000 102000 102000 101900 416
310 20250227 141900 14863209400 102000 102000 102100 101900 608
311 20250227 141800 14801189700 102000 101700 102000 101700 1726
312 20250227 141700 14625464800 101800 101800 101800 101700 269
313 20250227 141600 14598082100 101800 101800 101800 101700 162
314 20250227 141500 14581593100 101700 101700 101800 101700 310
315 20250227 141400 14550043800 101800 101800 101800 101700 171
316 20250227 141300 14532647600 101700 101600 101800 101600 141
317 20250227 141200 14518308500 101700 101500 101700 101500 188
318 20250227 141100 14499206300 101500 101500 101600 101400 230
319 20250227 141000 14475863100 101600 101600 101700 101500 334
320 20250227 140900 14441943700 101700 101700 101800 101600 270
321 20250227 140800 14414490200 101700 101800 102000 101600 141
322 20250227 140700 14400138800 101900 101800 101900 101600 350
323 20250227 140600 14364529500 101800 102000 102000 101800 259
324 20250227 140500 14338160800 102000 101900 102200 101700 730
325 20250227 140400 14263713900 102000 101800 102100 101800 981
326 20250227 140300 14163713100 101900 101800 101900 101700 234
327 20250227 140200 14139891400 101800 101800 101900 100500 2752
328 20250227 140100 13861292500 101800 101900 102000 101700 234
329 20250227 140000 13837448600 101900 101900 102000 101800 388
330 20250227 135900 13797924900 101900 102000 102200 101800 536
331 20250227 135800 13743218700 102100 101900 102100 101800 291
332 20250227 135700 13713527300 102100 102100 102100 101900 632
333 20250227 135600 13649024200 102100 102100 102300 102000 465
334 20250227 135500 13601524600 102100 102200 102200 102100 529
335 20250227 135400 13547474400 102100 102200 102200 102100 190
336 20250227 135300 13528059000 102100 102000 102200 102000 418
337 20250227 135200 13485375600 102100 101900 102100 101900 511
338 20250227 135100 13433225200 102000 102100 102100 101900 205
339 20250227 135000 13412320300 102000 102000 102100 101900 195
340 20250227 134900 13392425600 102000 101600 102000 101600 288
341 20250227 134800 13363096500 101600 102000 102100 101600 468
342 20250227 134700 13315398000 102000 102100 102200 102000 315
343 20250227 134600 13283244900 102100 102300 102400 102000 406
344 20250227 134500 13241736600 102300 102300 102300 102100 248
345 20250227 134400 13216378200 102300 102200 102500 102100 618
346 20250227 134300 13153199200 102100 102700 102700 102000 1254
347 20250227 134200 13024972600 102700 102800 102800 102600 583
348 20250227 134100 12965092900 102800 102800 103100 102600 925
349 20250227 134000 12870015600 102800 103100 103100 102700 988
350 20250227 133900 12768391900 103200 102900 103200 102900 1729
351 20250227 133800 12590293700 102900 102900 103000 102800 1352
352 20250227 133700 12451177600 102800 102900 102900 102800 324
353 20250227 133600 12417842600 102900 102900 102900 102700 1106
354 20250227 133500 12304052500 102900 102600 102900 102500 607
355 20250227 133400 12241701600 102500 102600 102600 102500 173
356 20250227 133300 12223953300 102600 102400 102800 102300 938
357 20250227 133200 12127769300 102500 102500 102600 102400 591
358 20250227 133100 12067182400 102500 102400 102600 102300 393
359 20250227 133000 12026927700 102400 102300 102800 102200 1501
360 20250227 132900 11873071000 102300 102900 102900 102100 2029
361 20250227 132800 11664645200 102800 103000 103000 102700 2075
362 20250227 132700 11451104600 103000 102700 103000 102700 3769
363 20250227 132600 11063280200 102700 102400 102700 102400 4633
364 20250227 132500 10588353800 102400 102400 102400 102300 418
365 20250227 132400 10545557900 102400 102200 102400 102200 1500
366 20250227 132300 10392099200 102300 102200 102300 102100 854
367 20250227 132200 10304819000 102200 102200 102200 102100 214
368 20250227 132100 10282950200 102200 101700 102200 101700 3855
369 20250227 132000 9889899100 101600 101600 101700 101300 329
370 20250227 131900 9856500600 101700 101800 101800 101700 825
371 20250227 131800 9772580300 101800 101700 101800 101700 208
372 20250227 131700 9751410000 101800 101800 101800 101700 198
373 20250227 131600 9731254700 101700 101700 101800 101700 281
374 20250227 131500 9702653300 101700 101700 101800 101700 122
375 20250227 131400 9690236100 101700 101800 101800 101700 288
376 20250227 131300 9660929800 101800 101800 101800 101700 474
377 20250227 131200 9612718400 101800 101700 101800 101700 628
378 20250227 131100 9548848100 101800 101800 101800 101700 428
379 20250227 131000 9505299200 101800 101700 101800 101600 176
380 20250227 130900 9487390400 101700 101600 101700 101600 124
381 20250227 130800 9474783200 101700 101600 101700 101600 110
382 20250227 130700 9463597200 101700 101700 101700 101600 181
383 20250227 130600 9445190700 101700 101600 101700 101600 164
384 20250227 130500 9428520800 101500 101600 101600 101500 122
385 20250227 130400 9416127900 101600 101800 101800 101500 77
386 20250227 130300 9408305900 101700 101800 101900 101700 504
387 20250227 130200 9357023600 101900 102100 102100 101800 708
388 20250227 130100 9284860800 102000 102000 102100 102000 410
389 20250227 130000 9243037600 102100 102100 102100 102000 114
390 20250227 125900 9231402200 102100 101900 102200 101900 682
391 20250227 125800 9161802700 102000 102000 102100 101900 378
392 20250227 125700 9123232400 101900 102200 102200 101900 1605
393 20250227 125600 8959327600 102100 102000 102200 101900 1126
394 20250227 125500 8844348500 102000 102000 102100 102000 450
395 20250227 125400 8798429300 102100 102000 102100 102000 248
396 20250227 125300 8773131200 102000 102000 102000 101900 246
397 20250227 125200 8748040900 101900 102000 102100 101900 657
398 20250227 125100 8681029700 102000 102000 102000 101900 139
399 20250227 125000 8666853100 102000 101900 102000 101900 385
400 20250227 124900 8627586300 101900 101900 101900 101800 615
401 20250227 124800 8564919900 101900 101800 101900 101800 255
402 20250227 124700 8538950000 101700 101700 101800 101700 141
403 20250227 124600 8524599200 101700 101800 101900 101700 565
404 20250227 124500 8467095800 101900 101900 101900 101800 162
405 20250227 124400 8450589400 101900 101800 101900 101700 482
406 20250227 124300 8401516200 101800 101600 101800 101600 307
407 20250227 124200 8370303300 101600 101500 101600 101500 78
408 20250227 124100 8362383800 101600 101600 101600 101500 170
409 20250227 124000 8345117600 101600 101600 101600 101400 279
410 20250227 123900 8316812200 101600 101600 101600 101400 750
411 20250227 123800 8240691500 101500 101400 101600 101400 199
412 20250227 123700 8220493200 101400 101400 101500 101400 102
413 20250227 123600 8210143400 101500 101500 101500 101400 68
414 20250227 123500 8203242100 101500 101500 101500 101300 93
415 20250227 123400 8193811200 101400 101400 101500 101400 371
416 20250227 123300 8156181900 101300 101300 101400 101300 32
417 20250227 123200 8152939600 101300 101600 101600 101300 366
418 20250227 123100 8115812200 101600 101500 101600 101400 64
419 20250227 123000 8109313500 101500 101600 101600 101400 83
420 20250227 122900 8100890900 101600 101600 101600 101200 442
421 20250227 122800 8056014800 101600 101600 101600 101500 90
422 20250227 122700 8046872000 101500 101600 101700 101500 137
423 20250227 122600 8032964500 101600 101700 101700 101500 143
424 20250227 122500 8018435600 101400 101500 101700 101400 405
425 20250227 122400 7977283800 101500 101300 101500 101300 79
426 20250227 122300 7969268700 101300 101500 101600 101300 236
427 20250227 122200 7945323400 101500 101500 101500 101400 113
428 20250227 122100 7933857600 101300 101600 101600 101300 377
429 20250227 122000 7895608800 101600 101400 101800 101300 345
430 20250227 121900 7860576800 101400 101400 101400 101300 419
431 20250227 121800 7818091100 101300 101300 101400 101300 46
432 20250227 121700 7813430400 101400 101400 101400 101300 446
433 20250227 121600 7768247100 101400 101400 101600 101400 335
434 20250227 121500 7734265300 101400 101300 101600 101300 101
435 20250227 121400 7724025900 101300 101400 101500 101300 213
436 20250227 121300 7702428300 101400 101300 101400 101300 86
437 20250227 121200 7693709200 101400 101400 101600 101400 203
438 20250227 121100 7673114900 101400 101300 101600 101300 349
439 20250227 121000 7637726600 101400 101300 101600 101300 69
440 20250227 120900 7630727800 101400 101500 101500 101400 243
441 20250227 120800 7606067400 101500 101600 101800 101400 392
442 20250227 120700 7566246400 101700 101700 101700 101500 142
443 20250227 120600 7551817500 101700 101600 101700 101600 367
444 20250227 120500 7514522700 101700 101800 101900 101600 646
445 20250227 120400 7448823500 101800 101800 101900 101800 97
446 20250227 120300 7438944400 101800 101900 101900 101800 387
447 20250227 120200 7399529000 101800 102000 102000 101800 234
448 20250227 120100 7375681800 101900 101900 102000 101700 380
449 20250227 120000 7336972100 101800 101900 102000 101800 1353
450 20250227 115900 7199015700 101800 101700 101900 101700 150
451 20250227 115800 7183746200 101800 101900 102000 101700 1214
452 20250227 115700 7060065300 101900 101500 101900 101500 1708
453 20250227 115600 6886327800 101400 101200 101400 101200 420
454 20250227 115500 6843775600 101200 101300 101300 101200 190
455 20250227 115400 6824539400 101200 101300 101300 101200 31
456 20250227 115300 6821400800 101300 101300 101600 101300 393
457 20250227 115200 6781554600 101200 101400 101400 101200 140
458 20250227 115100 6767371300 101400 101200 101400 101200 169
459 20250227 115000 6750259200 101200 101200 101400 101100 224
460 20250227 114900 6727578400 101200 101300 101400 101200 244
461 20250227 114800 6702868400 101200 101300 101400 101200 285
462 20250227 114700 6673998100 101400 101100 101400 101100 184
463 20250227 114600 6655373500 101200 101500 101600 101100 503
464 20250227 114500 6604374000 101500 101600 101600 101500 54
465 20250227 114400 6598889700 101500 101600 101700 101500 331
466 20250227 114300 6565269300 101500 101700 101700 101500 155
467 20250227 114200 6549533300 101500 101500 101500 101400 83
468 20250227 114100 6541111800 101500 101500 101700 101400 151
469 20250227 114000 6525776200 101400 101500 101600 101400 362
470 20250227 113900 6489052100 101500 101600 101600 101400 128
471 20250227 113800 6476060600 101500 101600 101700 101500 414
472 20250227 113700 6434016300 101600 101600 101600 101500 143
473 20250227 113600 6419496300 101600 101800 101800 101600 642
474 20250227 113500 6354205900 101800 101700 101800 101600 990
475 20250227 113400 6253502700 101700 101500 101700 101400 776
476 20250227 113300 6174697000 101500 101300 101500 101200 325
477 20250227 113200 6141742500 101300 101500 101600 101200 644
478 20250227 113100 6076430000 101500 101300 101500 101300 919
479 20250227 113000 5983219600 101300 101200 101400 101200 356
480 20250227 112900 5947146300 101300 101300 101300 101200 228
481 20250227 112800 5924051100 101300 101300 101400 101200 168
482 20250227 112700 5907028100 101300 101300 101400 101300 194
483 20250227 112600 5887369800 101400 101300 101400 101200 340
484 20250227 112500 5852926400 101200 101200 101300 101100 1063
485 20250227 112400 5745350000 101100 101200 101200 101100 86
486 20250227 112300 5736653700 101100 101100 101200 101000 276
487 20250227 112200 5708748400 101100 100900 101100 100800 639
488 20250227 112100 5644190100 101000 100900 101100 100900 388
489 20250227 112000 5605019400 100900 100900 101000 100800 181
490 20250227 111900 5586754500 100900 101000 101100 100800 223
491 20250227 111800 5564234600 101000 100900 101000 100500 338
492 20250227 111700 5530162800 101000 101000 101000 100900 134
493 20250227 111600 5516640600 100900 101000 101100 100900 329
494 20250227 111500 5483401000 101000 101000 101000 100900 153
495 20250227 111400 5467949100 101000 100900 101000 100900 104
496 20250227 111300 5457448400 101000 101100 101100 100900 1006
497 20250227 111200 5355849600 101100 101000 101100 100900 243
498 20250227 111100 5331307200 100900 101000 101000 100900 482
499 20250227 111000 5282635400 100900 100900 100900 100800 377
500 20250227 110900 5244599500 100900 100900 100900 100800 279
501 20250227 110800 5216454400 100900 100900 100900 100800 452
502 20250227 110700 5170868800 100900 100600 100900 100600 1796
503 20250227 110600 4989977800 100600 100600 100600 100500 362
504 20250227 110500 4953562800 100500 100600 100600 100500 80
505 20250227 110400 4945518100 100400 100600 100600 100400 98
506 20250227 110300 4935665600 100400 100400 100600 100400 403
507 20250227 110200 4895201600 100300 100300 100400 100300 251
508 20250227 110100 4870008700 100300 100300 100300 100200 173
509 20250227 110000 4852663400 100200 100300 100300 100200 106
510 20250227 105900 4842035100 100200 100500 100500 100200 626
511 20250227 105800 4779237900 100500 100500 100500 100500 116
512 20250227 105700 4767579900 100400 100500 100700 100400 255
513 20250227 105600 4741955000 100500 100500 100700 100500 226
514 20250227 105500 4719224600 100600 100400 100600 100400 209
515 20250227 105400 4698221200 100500 100500 100600 100400 156
516 20250227 105300 4682544500 100500 100500 100600 100500 51
517 20250227 105200 4677417500 100500 100300 100500 100300 186
518 20250227 105100 4658737000 100400 100600 100600 100400 374
519 20250227 105000 4621168500 100600 100600 100600 100500 46
520 20250227 104900 4616542600 100600 100500 100600 100500 285
521 20250227 104800 4587895900 100600 100600 100600 100500 67
522 20250227 104700 4581156800 100500 100500 100600 100500 190
523 20250227 104600 4562053000 100400 100500 100600 100400 165
524 20250227 104500 4545469600 100500 100600 100700 100500 195
525 20250227 104400 4525860200 100600 100500 100600 100500 284
526 20250227 104300 4497311200 100600 100500 100700 100500 362
527 20250227 104200 4460916500 100600 100600 100600 100600 27
528 20250227 104100 4458200300 100600 100700 100800 100600 369
529 20250227 104000 4421063500 100800 100800 100800 100700 29
530 20250227 103900 4418140700 100800 100800 100900 100700 305
531 20250227 103800 4387408300 100800 100800 100800 100700 134
532 20250227 103700 4373903400 100800 100700 100800 100600 179
533 20250227 103600 4355883600 100800 101000 101000 100800 694
534 20250227 103500 4285904100 101000 100900 101000 100900 545
535 20250227 103400 4230886700 100900 100900 100900 100800 923
536 20250227 103300 4137808600 100800 100700 100900 100700 264
537 20250227 103200 4111191700 100700 100700 100900 100700 207
538 20250227 103100 4090337000 100700 100900 100900 100700 184
539 20250227 103000 4071781500 100800 100900 101000 100600 534
540 20250227 102900 4017953000 100900 100900 101000 100900 172
541 20250227 102800 4000591900 101000 100900 101000 100800 1074
542 20250227 102700 3892253000 100900 100800 100900 100700 704
543 20250227 102600 3821270100 100800 100800 100800 100700 86
544 20250227 102500 3812604200 100800 100800 100900 100700 154
545 20250227 102400 3797080600 100800 100700 100900 100700 127
546 20250227 102300 3784274500 100800 100600 100900 100600 922
547 20250227 102200 3691399400 100500 100600 100600 100500 189
548 20250227 102100 3672403800 100600 100700 100700 100600 255
549 20250227 102000 3646741400 100700 100700 100800 100700 374
550 20250227 101900 3609076900 100600 100600 100600 100500 167
551 20250227 101800 3592277900 100500 100700 100700 100500 263
552 20250227 101700 3565841500 100500 100700 100700 100500 372
553 20250227 101600 3528403600 100800 100700 100800 100600 200
554 20250227 101500 3508258200 100800 100700 100800 100600 296
555 20250227 101400 3478452800 100800 100700 100800 100700 220
556 20250227 101300 3456286200 100700 100700 100800 100700 225
557 20250227 101200 3433607700 100800 100700 100800 100700 794
558 20250227 101100 3353608800 100800 100600 100800 100600 168
559 20250227 101000 3336688100 100700 100700 100700 100600 585
560 20250227 100900 3277800400 100700 100600 100700 100600 339
561 20250227 100800 3243684000 100500 100400 100600 100400 1924
562 20250227 100700 3050351700 100300 100400 100400 100300 188
563 20250227 100600 3031486200 100300 100400 100400 100300 213
564 20250227 100500 3010103200 100400 100400 100500 100300 404
565 20250227 100400 2969548700 100400 100400 100500 100200 315
566 20250227 100300 2937908900 100400 100200 100500 100200 2759
567 20250227 100200 2661044800 100300 100200 100300 100200 394
568 20250227 100100 2621561500 100200 100000 100200 99900 1019
569 20250227 100000 2519541000 100000 100000 100100 100000 203
570 20250227 095900 2499238000 100000 99900 100000 99900 281
571 20250227 095800 2471156100 99900 100000 100200 99900 526
572 20250227 095700 2418521400 100000 100000 100100 99900 190
573 20250227 095600 2399522700 99900 99700 99900 99700 179
574 20250227 095500 2381667800 99700 99900 99900 99700 186
575 20250227 095400 2363102900 99900 99700 99900 99700 238
576 20250227 095300 2339361100 99600 99800 99800 99600 163
577 20250227 095200 2323108000 99800 99900 100000 99800 448
578 20250227 095100 2278358200 99900 99900 100000 99800 54
579 20250227 095000 2272964800 100000 100000 100000 99800 279
580 20250227 094900 2245081600 99900 99800 100100 99800 772
581 20250227 094800 2167845200 99900 100000 100000 99700 582
582 20250227 094700 2109722300 100000 100000 100100 99900 253
583 20250227 094600 2084416900 100100 100000 100100 99900 816
584 20250227 094500 2002823300 100000 99900 100000 99800 553
585 20250227 094400 1947614300 99900 99900 99900 99700 119
586 20250227 094300 1935738500 99900 99800 99900 99700 262
587 20250227 094200 1909592100 99700 99800 99900 99600 104
588 20250227 094100 1899212500 99800 99600 99900 99600 235
589 20250227 094000 1875785700 99600 100000 100000 99600 493
590 20250227 093900 1826592600 99900 99600 99900 99500 676
591 20250227 093800 1759104400 99600 99400 99700 99400 249
592 20250227 093700 1734312500 99500 99600 99800 99400 431
593 20250227 093600 1691438400 99600 99800 99900 99600 355
594 20250227 093500 1656017100 99900 100000 100000 99800 311
595 20250227 093400 1624933100 100000 99800 100000 99800 120
596 20250227 093300 1612953600 99700 99800 99800 99500 330
597 20250227 093200 1580065500 99500 99700 99800 99400 461
598 20250227 093100 1534131500 99700 99500 99800 99500 240
599 20250227 093000 1510199100 99600 99400 99600 99300 265
600 20250227 092900 1483853400 99300 99600 99800 99300 404
601 20250227 092800 1443636600 99700 100000 100100 99700 651
602 20250227 092700 1378553700 99900 100000 100000 99900 153
603 20250227 092600 1363255700 100000 100000 100100 99900 301
604 20250227 092500 1333153700 100000 99800 100100 99800 196
605 20250227 092400 1313565900 99900 99900 99900 99800 231
606 20250227 092300 1290503400 99900 100000 100000 99700 146
607 20250227 092200 1275923000 99800 100000 100200 99800 1312
608 20250227 092100 1144713100 100000 99800 100000 99700 306
609 20250227 092000 1114145200 99800 99800 99900 99800 149
610 20250227 091900 1099273900 99900 100000 100000 99800 369
611 20250227 091800 1062403000 100000 99400 100000 99300 627
612 20250227 091700 999921300 99400 99400 99600 99300 275
613 20250227 091600 972576100 99400 99300 99400 99200 189
614 20250227 091500 953796000 99300 99200 99400 99200 978
615 20250227 091400 856671200 99200 99300 99400 99200 160
616 20250227 091300 840786900 99400 99400 99400 99300 175
617 20250227 091200 823405500 99300 99300 99400 99300 202
618 20250227 091100 803344300 99200 99500 99500 99200 167
619 20250227 091000 786754900 99400 99000 99400 98700 1720
620 20250227 090900 616624800 99200 98900 99200 98800 259
621 20250227 090800 591002500 98900 99400 99400 98900 553
622 20250227 090700 536189500 99300 99500 99700 99300 394
623 20250227 090600 497003500 99600 99700 99700 99300 614
624 20250227 090500 435890800 99500 100100 100200 99500 519
625 20250227 090400 384095100 100100 99400 100100 99400 511
626 20250227 090300 333173900 99400 99500 99600 99200 192
627 20250227 090200 314088400 99500 98800 99500 98600 561
628 20250227 090100 258500300 98800 99500 99500 98800 1118
629 20250227 090000 147785700 99500 99400 99600 98900 1463