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

630
042700/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192800,77546813400,100000,100000,100000,100000,23403
20250227,192700,77546813400,100000,100000,100000,100000,0
20250227,192600,77546813400,100000,100000,100000,100000,0
20250227,192500,77546813400,100000,100000,100000,100000,0
20250227,192400,77546813400,100000,100000,100000,100000,0
20250227,192300,77546813400,100000,100000,100000,100000,0
20250227,192200,77546813400,100000,100000,100000,100000,0
20250227,192100,77546813400,100000,100000,100000,100000,0
20250227,192000,77546813400,100000,100000,100000,100000,0
20250227,191900,77546813400,100000,100000,100000,100000,0
20250227,191800,77546813400,100000,100000,100000,100000,0
20250227,191700,77546813400,100000,100000,100000,100000,0
20250227,191600,77546813400,100000,100000,100000,100000,0
20250227,191500,77546813400,100000,100000,100000,100000,0
20250227,191400,77546813400,100000,100000,100000,100000,0
20250227,191300,77546813400,100000,100000,100000,100000,0
20250227,191200,77546813400,100000,100000,100000,100000,0
20250227,191100,77546813400,100000,100000,100000,100000,0
20250227,191000,77546813400,100000,100000,100000,100000,0
20250227,190900,77546813400,100000,100000,100000,100000,0
20250227,190800,77546813400,100000,100000,100000,100000,0
20250227,190700,77546813400,100000,100000,100000,100000,0
20250227,190600,77546813400,100000,100000,100000,100000,0
20250227,190500,77546813400,100000,100000,100000,100000,0
20250227,190400,77546813400,100000,100000,100000,100000,0
20250227,190300,77546813400,100000,100000,100000,100000,0
20250227,190200,77546813400,100000,100000,100000,100000,0
20250227,190100,77546813400,100000,100000,100000,100000,0
20250227,190000,77546813400,100000,100000,100000,100000,0
20250227,185900,77546813400,100000,100000,100000,100000,0
20250227,185800,77546813400,100000,100000,100000,100000,23403
20250227,185700,77546813400,100000,100000,100000,100000,0
20250227,185600,77546813400,100000,100000,100000,100000,0
20250227,185500,77546813400,100000,100000,100000,100000,0
20250227,185400,77546813400,100000,100000,100000,100000,0
20250227,185300,77546813400,100000,100000,100000,100000,0
20250227,185200,77546813400,100000,100000,100000,100000,0
20250227,185100,77546813400,100000,100000,100000,100000,0
20250227,185000,77546813400,100000,100000,100000,100000,0
20250227,184900,77546813400,100000,100000,100000,100000,0
20250227,184800,77546813400,100000,100000,100000,100000,0
20250227,184700,77546813400,100000,100000,100000,100000,0
20250227,184600,77546813400,100000,100000,100000,100000,0
20250227,184500,77546813400,100000,100000,100000,100000,0
20250227,184400,77546813400,100000,100000,100000,100000,0
20250227,184300,77546813400,100000,100000,100000,100000,0
20250227,184200,77546813400,100000,100000,100000,100000,0
20250227,184100,77546813400,100000,100000,100000,100000,0
20250227,184000,77546813400,100000,100000,100000,100000,0
20250227,183900,77546813400,100000,100000,100000,100000,0
20250227,183800,77546813400,100000,100000,100000,100000,0
20250227,183700,77546813400,100000,100000,100000,100000,0
20250227,183600,77546813400,100000,100000,100000,100000,0
20250227,183500,77546813400,100000,100000,100000,100000,0
20250227,183400,77546813400,100000,100000,100000,100000,0
20250227,183300,77546813400,100000,100000,100000,100000,0
20250227,183200,77546813400,100000,100000,100000,100000,0
20250227,183100,77546813400,100000,100000,100000,100000,0
20250227,183000,77546813400,100000,100000,100000,100000,0
20250227,182900,77546813400,100000,100000,100000,100000,0
20250227,182800,77546813400,100000,100000,100000,100000,23403
20250227,182700,77546813400,100000,100000,100000,100000,0
20250227,182600,77546813400,100000,100000,100000,100000,0
20250227,182500,77546813400,100000,100000,100000,100000,0
20250227,182400,77546813400,100000,100000,100000,100000,0
20250227,182300,77546813400,100000,100000,100000,100000,0
20250227,182200,77546813400,100000,100000,100000,100000,0
20250227,182100,77546813400,100000,100000,100000,100000,0
20250227,182000,77546813400,100000,100000,100000,100000,0
20250227,181900,77546813400,100000,100000,100000,100000,0
20250227,181800,77546813400,100000,100000,100000,100000,0
20250227,181700,77546813400,100000,100000,100000,100000,0
20250227,181600,77546813400,100000,100000,100000,100000,0
20250227,181500,77546813400,100000,100000,100000,100000,0
20250227,181400,77546813400,100000,100000,100000,100000,0
20250227,181300,77546813400,100000,100000,100000,100000,0
20250227,181200,77546813400,100000,100000,100000,100000,0
20250227,181100,77546813400,100000,100000,100000,100000,0
20250227,181000,77546813400,100000,100000,100000,100000,0
20250227,180900,77546813400,100000,100000,100000,100000,0
20250227,180800,77546813400,100000,100000,100000,100000,0
20250227,180700,77546813400,100000,100000,100000,100000,0
20250227,180600,77546813400,100000,100000,100000,100000,0
20250227,180500,77546813400,100000,100000,100000,100000,0
20250227,180400,77546813400,100000,100000,100000,100000,0
20250227,180300,77546813400,100000,100000,100000,100000,0
20250227,180200,77546813400,100000,100000,100000,100000,0
20250227,180100,77546813400,100000,100000,100000,100000,0
20250227,180000,77546813400,100000,100000,100000,100000,0
20250227,175900,77546813400,100000,100000,100000,100000,0
20250227,175800,77546813400,100000,100000,100000,100000,23403
20250227,175700,77546813400,100000,100000,100000,100000,0
20250227,175600,77546813400,100000,100000,100000,100000,0
20250227,175500,77546813400,100000,100000,100000,100000,0
20250227,175400,77546813400,100000,100000,100000,100000,0
20250227,175300,77546813400,100000,100000,100000,100000,0
20250227,175200,77546813400,100000,100000,100000,100000,0
20250227,175100,77546813400,100000,100000,100000,100000,0
20250227,175000,77546813400,100000,100000,100000,100000,0
20250227,174900,77546813400,100000,100000,100000,100000,0
20250227,174800,77546813400,100000,100000,100000,100000,0
20250227,174700,77546813400,100000,100000,100000,100000,0
20250227,174600,77546813400,100000,100000,100000,100000,0
20250227,174500,77546813400,100000,100000,100000,100000,0
20250227,174400,77546813400,100000,100000,100000,100000,0
20250227,174300,77546813400,100000,100000,100000,100000,0
20250227,174200,77546813400,100000,100000,100000,100000,0
20250227,174100,77546813400,100000,100000,100000,100000,0
20250227,174000,77546813400,100000,100000,100000,100000,0
20250227,173900,77546813400,100000,100000,100000,100000,0
20250227,173800,77546813400,100000,100000,100000,100000,0
20250227,173700,77546813400,100000,100000,100000,100000,0
20250227,173600,77546813400,100000,100000,100000,100000,0
20250227,173500,77546813400,100000,100000,100000,100000,0
20250227,173400,77546813400,100000,100000,100000,100000,0
20250227,173300,77546813400,100000,100000,100000,100000,0
20250227,173200,77546813400,100000,100000,100000,100000,0
20250227,173100,77546813400,100000,100000,100000,100000,0
20250227,173000,77546813400,100000,100000,100000,100000,0
20250227,172900,77546813400,100000,100000,100000,100000,0
20250227,172800,77546813400,100000,100000,100000,100000,23403
20250227,172700,77546813400,100000,100000,100000,100000,0
20250227,172600,77546813400,100000,100000,100000,100000,0
20250227,172500,77546813400,100000,100000,100000,100000,0
20250227,172400,77546813400,100000,100000,100000,100000,0
20250227,172300,77546813400,100000,100000,100000,100000,0
20250227,172200,77546813400,100000,100000,100000,100000,0
20250227,172100,77546813400,100000,100000,100000,100000,0
20250227,172000,77546813400,100000,100000,100000,100000,0
20250227,171900,77546813400,100000,100000,100000,100000,0
20250227,171800,77546813400,100000,100000,100000,100000,0
20250227,171700,77546813400,100000,100000,100000,100000,0
20250227,171600,77546813400,100000,100000,100000,100000,0
20250227,171500,77546813400,100000,100000,100000,100000,0
20250227,171400,77546813400,100000,100000,100000,100000,0
20250227,171300,77546813400,100000,100000,100000,100000,0
20250227,171200,77546813400,100000,100000,100000,100000,0
20250227,171100,77546813400,100000,100000,100000,100000,0
20250227,171000,77546813400,100000,100000,100000,100000,0
20250227,170900,77546813400,100000,100000,100000,100000,0
20250227,170800,77546813400,100000,100000,100000,100000,0
20250227,170700,77546813400,100000,100000,100000,100000,0
20250227,170600,77546813400,100000,100000,100000,100000,0
20250227,170500,77546813400,100000,100000,100000,100000,0
20250227,170400,77546813400,100000,100000,100000,100000,0
20250227,170300,77546813400,100000,100000,100000,100000,0
20250227,170200,77546813400,100000,100000,100000,100000,0
20250227,170100,77546813400,100000,100000,100000,100000,0
20250227,170000,77546813400,100000,100000,100000,100000,0
20250227,165900,77546813400,100000,100000,100000,100000,0
20250227,165800,77546813400,100000,100000,100000,100000,23403
20250227,165700,77546813400,100000,100000,100000,100000,0
20250227,165600,77546813400,100000,100000,100000,100000,0
20250227,165500,77546813400,100000,100000,100000,100000,0
20250227,165400,77546813400,100000,100000,100000,100000,0
20250227,165300,77546813400,100000,100000,100000,100000,0
20250227,165200,77546813400,100000,100000,100000,100000,0
20250227,165100,77546813400,100000,100000,100000,100000,0
20250227,165000,77546813400,100000,100000,100000,100000,0
20250227,164900,77546813400,100000,100000,100000,100000,0
20250227,164800,77546813400,100000,100000,100000,100000,0
20250227,164700,77546813400,100000,100000,100000,100000,0
20250227,164600,77546813400,100000,100000,100000,100000,0
20250227,164500,77546813400,100000,100000,100000,100000,0
20250227,164400,77546813400,100000,100000,100000,100000,0
20250227,164300,77546813400,100000,100000,100000,100000,0
20250227,164200,77546813400,100000,100000,100000,100000,0
20250227,164100,77546813400,100000,100000,100000,100000,0
20250227,164000,77546813400,100000,100000,100000,100000,0
20250227,163900,77546813400,100000,100000,100000,100000,0
20250227,163800,77546813400,100000,100000,100000,100000,0
20250227,163700,77546813400,100000,100000,100000,100000,0
20250227,163600,77546813400,100000,100000,100000,100000,0
20250227,163500,77546813400,100000,100000,100000,100000,0
20250227,163400,77546813400,100000,100000,100000,100000,0
20250227,163300,77546813400,100000,100000,100000,100000,0
20250227,163200,77546813400,100000,100000,100000,100000,0
20250227,163100,77546813400,100000,100000,100000,100000,0
20250227,163000,77546813400,100000,100000,100000,100000,0
20250227,162900,77546813400,100000,100000,100000,100000,0
20250227,162800,77546813400,100000,100000,100000,100000,23403
20250227,162700,77546813400,100000,100000,100000,100000,0
20250227,162600,77546813400,100000,100000,100000,100000,0
20250227,162500,77546813400,100000,100000,100000,100000,0
20250227,162400,77546813400,100000,100000,100000,100000,0
20250227,162300,77546813400,100000,100000,100000,100000,0
20250227,162200,77546813400,100000,100000,100000,100000,0
20250227,162100,77546813400,100000,100000,100000,100000,0
20250227,162000,77546813400,100000,100000,100000,100000,0
20250227,161900,77546813400,100000,100000,100000,100000,0
20250227,161800,77546813400,100000,100000,100000,100000,0
20250227,161700,77546813400,100000,100000,100000,100000,0
20250227,161600,77546813400,100000,100000,100000,100000,0
20250227,161500,77546813400,100000,100000,100000,100000,0
20250227,161400,77546813400,100000,100000,100000,100000,0
20250227,161300,77546813400,100000,100000,100000,100000,0
20250227,161200,77546813400,100000,100000,100000,100000,0
20250227,161100,77546813400,100000,100000,100000,100000,0
20250227,161000,77546813400,100000,100000,100000,100000,0
20250227,160900,77546813400,100000,100000,100000,100000,0
20250227,160800,77546813400,100000,100000,100000,100000,0
20250227,160700,77546813400,100000,100000,100000,100000,0
20250227,160600,77546813400,100000,100000,100000,100000,0
20250227,160500,77546813400,100000,100000,100000,100000,0
20250227,160400,77546813400,100000,100000,100000,100000,0
20250227,160300,77546813400,100000,100000,100000,100000,0
20250227,160200,77546813400,100000,100000,100000,100000,0
20250227,160100,77546813400,100000,100000,100000,100000,0
20250227,160000,77546813400,100000,100000,100000,100000,0
20250227,155900,77546813400,100000,100000,100000,100000,0
20250227,155800,77546813400,100000,100000,100000,100000,23403
20250227,155700,77546813400,100000,100000,100000,100000,0
20250227,155600,77546813400,100000,100000,100000,100000,0
20250227,155500,77546813400,100000,100000,100000,100000,0
20250227,155400,77546813400,100000,100000,100000,100000,0
20250227,155300,77546813400,100000,100000,100000,100000,0
20250227,155200,77546813400,100000,100000,100000,100000,0
20250227,155100,77546813400,100000,100000,100000,100000,0
20250227,155000,77546813400,100000,100000,100000,100000,0
20250227,154900,77546813400,100000,100000,100000,100000,0
20250227,154800,77546813400,100000,100000,100000,100000,0
20250227,154700,77546813400,100000,100000,100000,100000,0
20250227,154600,77546813400,100000,100000,100000,100000,0
20250227,154500,77546813400,100000,100000,100000,100000,0
20250227,154400,77546813400,100000,100000,100000,100000,0
20250227,154300,77546813400,100000,100000,100000,100000,0
20250227,154200,77546813400,100000,100000,100000,100000,0
20250227,154100,77546813400,100000,100000,100000,100000,0
20250227,154000,77546813400,100000,100000,100000,100000,0
20250227,153900,77546813400,100000,100000,100000,100000,0
20250227,153800,77546813400,100000,100000,100000,100000,0
20250227,153700,77546813400,100000,100000,100000,100000,0
20250227,153600,77546813400,100000,100000,100000,100000,0
20250227,153500,77546813400,100000,100000,100000,100000,0
20250227,153400,77546813400,100000,100000,100000,100000,0
20250227,153300,77546813400,100000,100000,100000,100000,0
20250227,153200,77546813400,100000,100000,100000,100000,0
20250227,153100,77546813400,100000,100000,100000,100000,0
20250227,153000,77546813400,100000,100000,100000,100000,23403
20250227,152900,75206513400,100100,100100,100100,100100,0
20250227,152800,75206513400,100100,100100,100100,100100,0
20250227,152700,75206513400,100100,100100,100100,100100,0
20250227,152600,75206513400,100100,100100,100100,100100,0
20250227,152500,75206513400,100100,100100,100100,100100,0
20250227,152400,75206513400,100100,100100,100100,100100,0
20250227,152300,75206513400,100100,100100,100100,100100,0
20250227,152200,75206513400,100100,100100,100100,100100,0
20250227,152100,75206513400,100100,100100,100100,100100,0
20250227,152000,75206513400,100100,100100,100100,100100,0
20250227,151900,75206513400,100100,100000,100200,100000,2086
20250227,151800,74997702400,100100,100000,100100,99900,1193
20250227,151700,74878351100,99900,99900,100000,99900,4161
20250227,151600,74462349800,100000,99900,100000,99900,1889
20250227,151500,74273560200,99900,99900,100000,99900,3084
20250227,151400,73965459700,99900,100000,100000,99800,3355
20250227,151300,73630289900,100000,100000,100000,99900,2204
20250227,151200,73410092200,99900,99900,100000,99900,4426
20250227,151100,72967926300,99900,100000,100100,99900,5452
20250227,151000,72422902700,100000,100100,100200,100000,2219
20250227,150900,72200836600,100100,100100,100200,100100,4216
20250227,150800,71778793500,100200,100200,100200,100100,734
20250227,150700,71705297200,100100,100200,100300,100100,1728
20250227,150600,71532199700,100300,100200,100300,100200,1394
20250227,150500,71392502500,100200,100200,100300,100200,1328
20250227,150400,71259421500,100200,100300,100400,100200,4137
20250227,150300,70844492800,100300,100300,100400,100300,306
20250227,150200,70813799300,100300,100300,100400,100300,1319
20250227,150100,70681501400,100300,100400,100400,100300,1154
20250227,150000,70565681200,100300,100400,100400,100300,541
20250227,145900,70511415000,100400,100300,100400,100300,333
20250227,145800,70478010600,100300,100300,100400,100300,386
20250227,145700,70439275300,100400,100300,100400,100300,693
20250227,145600,70369723100,100400,100400,100400,100300,762
20250227,145500,70293250000,100300,100300,100400,100200,2105
20250227,145400,70082122300,100300,100300,100400,100300,2155
20250227,145300,69865959000,100400,100300,100400,100300,828
20250227,145200,69782866200,100300,100300,100400,100300,1493
20250227,145100,69633042600,100400,100400,100400,100300,611
20250227,145000,69571722500,100300,100200,100400,100200,2244
20250227,144900,69346676500,100200,100200,100300,100200,401
20250227,144800,69306494100,100300,100200,100300,100200,748
20250227,144700,69231499600,100200,100300,100300,100200,302
20250227,144600,69201232500,100200,100200,100300,100200,436
20250227,144500,69157532800,100200,100300,100300,100200,757
20250227,144400,69081629200,100300,100200,100400,100200,5061
20250227,144300,68574064900,100200,100200,100300,100200,401
20250227,144200,68533883200,100200,100200,100300,100200,1890
20250227,144100,68344504000,100300,100200,100300,100200,566
20250227,144000,68287780700,100200,100300,100300,100200,974
20250227,143900,68190159700,100200,100200,100300,100200,1032
20250227,143800,68086727900,100300,100200,100300,100200,2071
20250227,143700,67879158600,100200,100200,100300,100200,709
20250227,143600,67808111300,100200,100300,100300,100200,543
20250227,143500,67753681900,100300,100300,100400,100300,1628
20250227,143400,67590392200,100300,100400,100400,100300,553
20250227,143300,67534920400,100400,100300,100400,100300,1088
20250227,143200,67425764100,100300,100300,100400,100300,619
20250227,143100,67363652300,100300,100400,100400,100300,690
20250227,143000,67294417300,100400,100300,100400,100300,625
20250227,142900,67231701800,100300,100300,100400,100300,1138
20250227,142800,67117474700,100300,100300,100400,100300,607
20250227,142700,67056574200,100400,100300,100400,100300,627
20250227,142600,66993674700,100400,100400,100400,100300,847
20250227,142500,66908682100,100300,100300,100400,100300,702
20250227,142400,66838265800,100300,100300,100400,100200,4163
20250227,142300,66420718200,100300,100300,100400,100300,1134
20250227,142200,66306962200,100300,100300,100400,100300,761
20250227,142100,66230610900,100300,100300,100400,100300,953
20250227,142000,66135019800,100300,100300,100400,100300,1400
20250227,141900,65994598800,100300,100400,100500,100300,7642
20250227,141800,65227393800,100400,100400,100500,100400,1116
20250227,141700,65115346700,100400,100400,100500,100400,329
20250227,141600,65082309200,100400,100400,100500,100400,828
20250227,141500,64999120700,100400,100400,100500,100400,289
20250227,141400,64970103900,100400,100500,100500,100400,841
20250227,141300,64885612100,100500,100500,100500,100400,1322
20250227,141200,64752767500,100500,100400,100500,100400,347
20250227,141100,64717916900,100400,100500,100500,100400,279
20250227,141000,64689902400,100400,100500,100500,100400,717
20250227,140900,64617875600,100400,100400,100500,100400,343
20250227,140800,64583427800,100400,100400,100500,100400,548
20250227,140700,64528395900,100500,100400,100500,100400,468
20250227,140600,64481381100,100400,100400,100500,100400,532
20250227,140500,64427967100,100400,100400,100500,100400,346
20250227,140400,64393223200,100400,100400,100500,100400,416
20250227,140300,64351428000,100400,100400,100500,100400,565
20250227,140200,64294695800,100500,100400,100500,100400,2554
20250227,140100,64038273300,100500,100400,100500,100400,560
20250227,140000,63982025100,100400,100500,100500,100400,228
20250227,135900,63959133100,100500,100500,100500,100400,203
20250227,135800,63938748300,100500,100500,100500,100400,585
20250227,135700,63879994800,100400,100400,100500,100300,5970
20250227,135600,63280622700,100300,100300,100400,100300,1900
20250227,135500,63090051900,100300,100300,100400,100300,874
20250227,135400,63002370100,100300,100300,100400,100300,1191
20250227,135300,62882912400,100300,100300,100400,100300,387
20250227,135200,62844095100,100300,100300,100400,100300,201
20250227,135100,62823933600,100300,100400,100400,100300,456
20250227,135000,62778194400,100400,100300,100400,100300,682
20250227,134900,62709788900,100400,100400,100400,100300,647
20250227,134800,62644863300,100400,100300,100400,100300,1879
20250227,134700,62456372900,100400,100300,100400,100300,1079
20250227,134600,62348124400,100400,100300,100400,100300,549
20250227,134500,62293038400,100300,100300,100400,100300,1437
20250227,134400,62148882400,100300,100400,100400,100300,6412
20250227,134300,61505194400,100400,100500,100500,100400,262
20250227,134200,61478888000,100400,100400,100500,100400,229
20250227,134100,61455896000,100400,100600,100600,100400,4547
20250227,134000,60998953100,100600,100500,100600,100500,779
20250227,133900,60920654900,100500,100600,100600,100500,559
20250227,133800,60864433100,100600,100600,100600,100500,514
20250227,133700,60812745900,100500,100500,100600,100500,495
20250227,133600,60762962400,100500,100500,100600,100500,220
20250227,133500,60740847400,100500,100400,100600,100400,4630
20250227,133400,60275541000,100400,100500,100500,100400,568
20250227,133300,60218494200,100400,100400,100500,100400,831
20250227,133200,60135023600,100400,100400,100500,100400,334
20250227,133100,60101471400,100400,100400,100500,100400,419
20250227,133000,60059373500,100400,100300,100400,100300,5823
20250227,132900,59474914700,100300,100300,100400,100300,195
20250227,132800,59455355400,100300,100300,100400,100300,579
20250227,132700,59397281300,100300,100400,100400,100300,1741
20250227,132600,59222529900,100300,100300,100400,100300,338
20250227,132500,59188606000,100300,100400,100400,100300,1164
20250227,132400,59071772900,100400,100300,100400,100300,884
20250227,132300,58983066900,100300,100300,100400,100300,710
20250227,132200,58911829200,100300,100400,100400,100300,464
20250227,132100,58865269000,100300,100300,100400,100300,646
20250227,132000,58800443400,100400,100300,100400,100300,332
20250227,131900,58767142500,100300,100300,100400,100300,639
20250227,131800,58703050500,100400,100300,100400,100300,612
20250227,131700,58641665400,100400,100300,100400,100300,564
20250227,131600,58585070100,100300,100300,100400,100300,578
20250227,131500,58527082200,100400,100400,100400,100300,537
20250227,131400,58473186500,100400,100300,100400,100300,787
20250227,131300,58394198700,100300,100300,100400,100300,1400
20250227,131200,58253756600,100300,100300,100400,100300,545
20250227,131100,58199063200,100300,100300,100400,100300,965
20250227,131000,58102227900,100300,100300,100400,100300,922
20250227,130900,58009710500,100300,100300,100400,100300,745
20250227,130800,57934975400,100400,100400,100400,100300,740
20250227,130700,57860697200,100400,100400,100500,100400,1446
20250227,130600,57715518700,100400,100500,100500,100400,667
20250227,130500,57648551600,100400,100400,100500,100400,1491
20250227,130400,57498854600,100400,100400,100500,100400,2474
20250227,130300,57250464800,100400,100300,100500,100300,8783
20250227,130200,56368535600,100400,100300,100400,100300,1150
20250227,130100,56253161600,100300,100300,100400,100300,2185
20250227,130000,56034002400,100400,100300,100400,100300,728
20250227,125900,55960983100,100300,100300,100400,100300,1058
20250227,125800,55854851600,100300,100300,100400,100300,221
20250227,125700,55832684900,100400,100400,100400,100300,152
20250227,125600,55817437100,100300,100300,100400,100300,2535
20250227,125500,55563175800,100300,100400,100500,100300,2973
20250227,125400,55264707400,100400,100400,100500,100400,1426
20250227,125300,55121534800,100400,100400,100500,100400,1446
20250227,125200,54976343500,100400,100400,100500,100400,208
20250227,125100,54955457100,100400,100400,100500,100400,90
20250227,125000,54946421000,100400,100400,100500,100400,474
20250227,124900,54898829000,100400,100500,100500,100400,205
20250227,124800,54878246900,100400,100400,100500,100400,345
20250227,124700,54843607700,100400,100400,100500,100400,942
20250227,124600,54748999000,100400,100400,100400,100400,669
20250227,124500,54681831400,100400,100400,100500,100300,5815
20250227,124400,54097996600,100400,100400,100500,100400,456
20250227,124300,54052181400,100400,100400,100500,100400,1609
20250227,124200,53890637200,100500,100400,100500,100400,996
20250227,124100,53790600300,100500,100400,100500,100400,1716
20250227,124000,53618276600,100400,100400,100500,100400,167
20250227,123900,53601506100,100400,100400,100500,100400,348
20250227,123800,53566559100,100500,100400,100500,100400,2042
20250227,123700,53361527000,100400,100400,100500,100400,294
20250227,123600,53331990700,100500,100400,100500,100400,106
20250227,123500,53321343200,100400,100400,100500,100400,256
20250227,123400,53295639200,100500,100400,100500,100400,430
20250227,123300,53252456900,100500,100400,100500,100400,1630
20250227,123200,53088785100,100400,100400,100500,100400,202
20250227,123100,53068494700,100400,100400,100500,100400,228
20250227,123000,53045603300,100300,100400,100500,100300,5488
20250227,122900,52494605200,100400,100400,100500,100400,177
20250227,122800,52476821400,100400,100500,100500,100400,565
20250227,122700,52420050300,100500,100500,100500,100400,977
20250227,122600,52321904300,100400,100400,100500,100400,341
20250227,122500,52287644700,100400,100500,100500,100400,415
20250227,122400,52245970500,100400,100400,100500,100400,602
20250227,122300,52185474100,100400,100400,100500,100400,109
20250227,122200,52174529200,100400,100400,100500,100400,295
20250227,122100,52144905600,100500,100400,100500,100400,960
20250227,122000,52048463800,100400,100500,100600,100400,987
20250227,121900,51949316300,100500,100400,100500,100400,463
20250227,121800,51902789400,100400,100500,100500,100400,217
20250227,121700,51880983900,100400,100500,100500,100400,301
20250227,121600,51850744300,100500,100600,100600,100400,1461
20250227,121500,51703913300,100600,100400,100700,100400,3647
20250227,121400,51337114200,100500,100400,100500,100400,960
20250227,121300,51240706800,100400,100400,100400,100300,1379
20250227,121200,51102259000,100400,100300,100400,100300,1177
20250227,121100,50984182000,100300,100300,100400,100300,87
20250227,121000,50975455700,100300,100400,100400,100300,869
20250227,120900,50888253400,100300,100300,100400,100300,618
20250227,120800,50826257700,100300,100400,100400,100300,136
20250227,120700,50812610700,100400,100300,100400,100300,440
20250227,120600,50768471800,100300,100400,100400,100300,168
20250227,120500,50751617800,100300,100400,100400,100300,118
20250227,120400,50739778700,100300,100400,100400,100300,247
20250227,120300,50714990800,100400,100300,100400,100300,215
20250227,120200,50693420000,100300,100400,100500,100300,254
20250227,120100,50667918800,100400,100200,100500,100200,608
20250227,120000,50606878400,100400,100300,100400,100200,2926
20250227,115900,50313373600,100300,100200,100300,100200,442
20250227,115800,50269079400,100200,100200,100300,100200,236
20250227,115700,50245426200,100200,100200,100300,100200,499
20250227,115600,50195419200,100300,100200,100300,100200,98
20250227,115500,50185599400,100200,100200,100300,100200,270
20250227,115400,50158540100,100300,100300,100400,100200,773
20250227,115300,50081025400,100400,100300,100400,100300,110
20250227,115200,50069991400,100400,100400,100400,100300,769
20250227,115100,49992855200,100400,100300,100400,100300,847
20250227,115000,49907883100,100300,100300,100400,100300,674
20250227,114900,49840277000,100300,100400,100400,100300,1304
20250227,114800,49709379000,100400,100400,100500,100400,622
20250227,114700,49646924900,100500,100400,100500,100400,1075
20250227,114600,49538956000,100500,100400,100500,100400,288
20250227,114500,49510023900,100400,100400,100500,100400,1356
20250227,114400,49373878900,100400,100400,100500,100400,415
20250227,114300,49332210900,100500,100500,100500,100400,957
20250227,114200,49236034700,100400,100400,100500,100400,1245
20250227,114100,49110932800,100500,100400,100500,100400,254
20250227,114000,49085410400,100400,100500,100500,100400,1099
20250227,113900,48975060100,100400,100400,100500,100400,580
20250227,113800,48916785400,100400,100400,100500,100400,216
20250227,113700,48895097700,100400,100500,100500,100400,212
20250227,113600,48873809500,100500,100600,100600,100400,678
20250227,113500,48805714100,100600,100400,100600,100400,1917
20250227,113400,48613140300,100400,100400,100400,100400,859
20250227,113300,48526896700,100400,100300,100500,100300,1556
20250227,113200,48370728500,100300,100100,100300,100000,1355
20250227,113100,48235023100,100000,100100,100100,100000,1143
20250227,113000,48120612100,100100,100100,100200,100100,552
20250227,112900,48065349000,100200,100100,100200,100100,459
20250227,112800,48019391000,100100,100300,100300,100100,653
20250227,112700,47953964900,100200,100200,100300,100200,693
20250227,112600,47884516100,100300,100100,100300,100100,489
20250227,112500,47835494500,100100,100000,100200,100000,888
20250227,112400,47746577600,100000,100100,100100,100000,369
20250227,112300,47709661600,100000,99900,100100,99900,673
20250227,112200,47642366600,99900,100000,100000,99900,182
20250227,112100,47624177300,99900,99800,99900,99700,3680
20250227,112000,47256909500,99800,99700,99800,99700,480
20250227,111900,47209028400,99700,99700,99800,99700,1141
20250227,111800,47095228000,99700,99800,99900,99700,2420
20250227,111700,46853791200,99900,99800,99900,99800,4939
20250227,111600,46360878000,99800,99900,99900,99800,626
20250227,111500,46298389700,99900,99800,99900,99800,797
20250227,111400,46218839500,99800,99800,99900,99800,750
20250227,111300,46143963600,99800,99900,99900,99800,400
20250227,111200,46104021000,99900,99800,99900,99800,1016
20250227,111100,46002541500,99800,99800,99900,99800,1925
20250227,111000,45810386000,99800,99800,99900,99800,1768
20250227,110900,45633889000,99800,99800,99900,99800,1708
20250227,110800,45463411500,99900,99900,99900,99800,898
20250227,110700,45373734600,99900,99800,99900,99800,1864
20250227,110600,45187524300,99900,99900,100000,99900,2262
20250227,110500,44961547500,99900,99900,100000,99800,2564
20250227,110400,44705449100,99900,99800,99900,99800,1358
20250227,110300,44569804500,99800,100000,100000,99800,5015
20250227,110200,44068814200,99900,99900,100000,99900,514
20250227,110100,44017464300,99900,99900,100000,99900,4512
20250227,110000,43566715000,99900,99900,100000,99900,958
20250227,105900,43471010600,99900,100000,100100,99900,2350
20250227,105800,43236078200,100000,100100,100100,100000,3090
20250227,105700,42927076200,100000,100000,100100,100000,1120
20250227,105600,42814997000,100000,100000,100000,99900,7243
20250227,105500,42090719100,99900,99900,100000,99900,1650
20250227,105400,41925800800,100000,100000,100000,99900,3888
20250227,105300,41537327700,99900,100000,100000,99900,3265
20250227,105200,41210902100,100000,100000,100100,100000,1448
20250227,105100,41066097100,100100,100000,100100,100000,949
20250227,105000,40971196000,100100,100000,100100,100000,2423
20250227,104900,40728890900,100000,100100,100100,100000,1134
20250227,104800,40615469900,100000,100000,100100,100000,914
20250227,104700,40524068500,100000,100000,100100,100000,844
20250227,104600,40439661300,100000,100100,100100,100000,861
20250227,104500,40353557500,100000,100100,100100,100000,2850
20250227,104400,40068312600,100100,100200,100200,100100,1163
20250227,104300,39951893500,100100,100100,100200,100100,303
20250227,104200,39921547900,100100,100100,100200,100100,1395
20250227,104100,39781854100,100100,100100,100200,100100,327
20250227,104000,39749120300,100100,100100,100200,100000,1988
20250227,103900,39550125300,100100,100100,100100,100000,417
20250227,103800,39508391600,100100,100000,100100,100000,973
20250227,103700,39411051900,100000,100100,100100,100000,5514
20250227,103600,38859331900,100100,100100,100200,100100,570
20250227,103500,38802250200,100100,100100,100300,100100,1358
20250227,103400,38666262800,100100,100200,100300,100100,1801
20250227,103300,38485829800,100200,100300,100300,100200,931
20250227,103200,38392534100,100200,100200,100300,100200,219
20250227,103100,38370576400,100300,100200,100300,100200,368
20250227,103000,38333698600,100200,100100,100200,100100,836
20250227,102900,38249941900,100200,100200,100200,100100,2670
20250227,102800,37982439700,100300,100400,100400,100200,1558
20250227,102700,37826107000,100400,100500,100500,100300,1169
20250227,102600,37708771500,100500,100400,100500,100400,505
20250227,102500,37658066600,100400,100600,100600,100400,1352
20250227,102400,37522190700,100500,100500,100600,100500,243
20250227,102300,37497757500,100500,100700,100700,100500,391
20250227,102200,37458423100,100600,100600,100700,100600,773
20250227,102100,37380628800,100600,100800,100800,100600,841
20250227,102000,37295993000,100700,100900,100900,100700,633
20250227,101900,37232198400,100900,100600,100900,100600,1057
20250227,101800,37125681700,100700,100600,100700,100500,673
20250227,101700,37057982200,100600,100500,100600,100500,512
20250227,101600,37006485500,100500,100600,100600,100500,86
20250227,101500,36997836100,100600,100700,100700,100600,779
20250227,101400,36919458400,100700,100700,100700,100600,93
20250227,101300,36910098800,100600,100800,100800,100600,624
20250227,101200,36847269500,100700,100600,100800,100600,862
20250227,101100,36760435200,100800,100300,100900,100300,6199
20250227,101000,36136910800,100300,100100,100300,100100,1878
20250227,100900,35948748500,100100,100200,100200,100100,561
20250227,100800,35892549000,100100,100200,100200,100100,1493
20250227,100700,35742983800,100200,100100,100200,100100,1209
20250227,100600,35621961500,100100,100200,100200,100100,921
20250227,100500,35529757200,100100,100300,100400,100100,2475
20250227,100400,35281695300,100400,100200,100400,100200,613
20250227,100300,35220197500,100200,100200,100200,100100,2381
20250227,100200,34981676500,100200,100100,100200,100100,1078
20250227,100100,34873677200,100200,100300,100300,100100,2278
20250227,100000,34645441600,100300,100200,100300,100200,388
20250227,095900,34606561400,100300,100300,100400,100200,2576
20250227,095800,34348140300,100400,100300,100400,100300,727
20250227,095700,34275205600,100300,100300,100300,100200,626
20250227,095600,34212448100,100200,100400,100400,100200,2136
20250227,095500,33998219500,100300,100300,100400,100300,906
20250227,095400,33907279400,100300,100400,100400,100300,299
20250227,095300,33877276900,100400,100400,100400,100300,942
20250227,095200,33782719900,100300,100400,100500,100300,2388
20250227,095100,33542935000,100400,100400,100500,100300,965
20250227,095000,33446088500,100400,100400,100400,100300,988
20250227,094900,33346971000,100400,100400,100400,100200,1065
20250227,094800,33240114100,100300,100400,100500,100200,2845
20250227,094700,32954669400,100300,100300,100400,100200,815
20250227,094600,32872932300,100400,100200,100400,100100,1546
20250227,094500,32717971000,100200,100300,100400,100200,1122
20250227,094400,32605486500,100300,100300,100300,100200,764
20250227,094300,32528882700,100300,100100,100300,100000,1269
20250227,094200,32401769000,100100,100000,100100,100000,1719
20250227,094100,32229774800,100100,100100,100200,100000,1465
20250227,094000,32083141600,100000,100200,100300,100000,2602
20250227,093900,31822543200,100200,100400,100400,100200,2987
20250227,093800,31523011700,100400,100500,100500,100400,302
20250227,093700,31492689300,100500,100500,100500,100300,1158
20250227,093600,31376381200,100500,100300,100600,100300,3198
20250227,093500,31055286600,100400,100400,100400,100300,1474
20250227,093400,30907366800,100400,100600,100700,100400,3794
20250227,093300,30525955700,100500,100400,100600,100300,1919
20250227,093200,30333172900,100400,100200,100400,100100,3205
20250227,093100,30011769900,100300,100000,100300,100000,3263
20250227,093000,29684907700,100000,100000,100000,99800,6298
20250227,092900,29055725900,99900,100100,100100,99900,9149
20250227,092800,28140561100,100100,100100,100200,100100,2102
20250227,092700,27930135200,100200,100200,100300,100100,4592
20250227,092600,27469946800,100300,100400,100400,100200,3272
20250227,092500,27141768500,100400,100300,100400,100300,2380
20250227,092400,26902946700,100300,100600,100600,100200,23808
20250227,092300,24512557000,100600,100800,101000,100500,7886
20250227,092200,23718419400,100700,100800,100900,100700,1873
20250227,092100,23529616700,100800,100800,100800,100700,2250
20250227,092000,23302928700,100800,100700,100800,100700,2265
20250227,091900,23074787500,100700,100800,100800,100700,1754
20250227,091800,22898146400,100800,100600,100800,100500,2666
20250227,091700,22629955400,100600,101000,101100,100500,7687
20250227,091600,21855715200,101100,100900,101200,100900,3090
20250227,091500,21543416500,101000,100600,101000,100600,6232
20250227,091400,20915638700,100600,100900,100900,100600,10105
20250227,091300,19898218100,100800,101000,101000,100800,3677
20250227,091200,19527129000,101000,101200,101200,101000,6218
20250227,091100,18898755700,101200,101300,101400,101100,4909
20250227,091000,18401914800,101300,101900,101900,101300,20994
20250227,090900,16270828500,101900,102100,102200,101900,5777
20250227,090800,15681428700,102100,102300,102300,102100,7539
20250227,090700,14911033700,102300,101900,102400,101900,12769
20250227,090600,13606119800,101900,101800,102000,101800,6549
20250227,090500,12938848300,101800,102000,102000,101800,6132
20250227,090400,12313972100,102000,102100,102100,101900,5006
20250227,090300,11803388700,102100,102000,102200,101700,17045
20250227,090200,10064684700,101900,101800,102100,101700,17067
20250227,090100,8325730900,101800,102500,102600,101500,17852
20250227,090000,6503050400,102600,103500,103600,102300,63013
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192800 77546813400 100000 100000 100000 100000 23403
3 20250227 192700 77546813400 100000 100000 100000 100000 0
4 20250227 192600 77546813400 100000 100000 100000 100000 0
5 20250227 192500 77546813400 100000 100000 100000 100000 0
6 20250227 192400 77546813400 100000 100000 100000 100000 0
7 20250227 192300 77546813400 100000 100000 100000 100000 0
8 20250227 192200 77546813400 100000 100000 100000 100000 0
9 20250227 192100 77546813400 100000 100000 100000 100000 0
10 20250227 192000 77546813400 100000 100000 100000 100000 0
11 20250227 191900 77546813400 100000 100000 100000 100000 0
12 20250227 191800 77546813400 100000 100000 100000 100000 0
13 20250227 191700 77546813400 100000 100000 100000 100000 0
14 20250227 191600 77546813400 100000 100000 100000 100000 0
15 20250227 191500 77546813400 100000 100000 100000 100000 0
16 20250227 191400 77546813400 100000 100000 100000 100000 0
17 20250227 191300 77546813400 100000 100000 100000 100000 0
18 20250227 191200 77546813400 100000 100000 100000 100000 0
19 20250227 191100 77546813400 100000 100000 100000 100000 0
20 20250227 191000 77546813400 100000 100000 100000 100000 0
21 20250227 190900 77546813400 100000 100000 100000 100000 0
22 20250227 190800 77546813400 100000 100000 100000 100000 0
23 20250227 190700 77546813400 100000 100000 100000 100000 0
24 20250227 190600 77546813400 100000 100000 100000 100000 0
25 20250227 190500 77546813400 100000 100000 100000 100000 0
26 20250227 190400 77546813400 100000 100000 100000 100000 0
27 20250227 190300 77546813400 100000 100000 100000 100000 0
28 20250227 190200 77546813400 100000 100000 100000 100000 0
29 20250227 190100 77546813400 100000 100000 100000 100000 0
30 20250227 190000 77546813400 100000 100000 100000 100000 0
31 20250227 185900 77546813400 100000 100000 100000 100000 0
32 20250227 185800 77546813400 100000 100000 100000 100000 23403
33 20250227 185700 77546813400 100000 100000 100000 100000 0
34 20250227 185600 77546813400 100000 100000 100000 100000 0
35 20250227 185500 77546813400 100000 100000 100000 100000 0
36 20250227 185400 77546813400 100000 100000 100000 100000 0
37 20250227 185300 77546813400 100000 100000 100000 100000 0
38 20250227 185200 77546813400 100000 100000 100000 100000 0
39 20250227 185100 77546813400 100000 100000 100000 100000 0
40 20250227 185000 77546813400 100000 100000 100000 100000 0
41 20250227 184900 77546813400 100000 100000 100000 100000 0
42 20250227 184800 77546813400 100000 100000 100000 100000 0
43 20250227 184700 77546813400 100000 100000 100000 100000 0
44 20250227 184600 77546813400 100000 100000 100000 100000 0
45 20250227 184500 77546813400 100000 100000 100000 100000 0
46 20250227 184400 77546813400 100000 100000 100000 100000 0
47 20250227 184300 77546813400 100000 100000 100000 100000 0
48 20250227 184200 77546813400 100000 100000 100000 100000 0
49 20250227 184100 77546813400 100000 100000 100000 100000 0
50 20250227 184000 77546813400 100000 100000 100000 100000 0
51 20250227 183900 77546813400 100000 100000 100000 100000 0
52 20250227 183800 77546813400 100000 100000 100000 100000 0
53 20250227 183700 77546813400 100000 100000 100000 100000 0
54 20250227 183600 77546813400 100000 100000 100000 100000 0
55 20250227 183500 77546813400 100000 100000 100000 100000 0
56 20250227 183400 77546813400 100000 100000 100000 100000 0
57 20250227 183300 77546813400 100000 100000 100000 100000 0
58 20250227 183200 77546813400 100000 100000 100000 100000 0
59 20250227 183100 77546813400 100000 100000 100000 100000 0
60 20250227 183000 77546813400 100000 100000 100000 100000 0
61 20250227 182900 77546813400 100000 100000 100000 100000 0
62 20250227 182800 77546813400 100000 100000 100000 100000 23403
63 20250227 182700 77546813400 100000 100000 100000 100000 0
64 20250227 182600 77546813400 100000 100000 100000 100000 0
65 20250227 182500 77546813400 100000 100000 100000 100000 0
66 20250227 182400 77546813400 100000 100000 100000 100000 0
67 20250227 182300 77546813400 100000 100000 100000 100000 0
68 20250227 182200 77546813400 100000 100000 100000 100000 0
69 20250227 182100 77546813400 100000 100000 100000 100000 0
70 20250227 182000 77546813400 100000 100000 100000 100000 0
71 20250227 181900 77546813400 100000 100000 100000 100000 0
72 20250227 181800 77546813400 100000 100000 100000 100000 0
73 20250227 181700 77546813400 100000 100000 100000 100000 0
74 20250227 181600 77546813400 100000 100000 100000 100000 0
75 20250227 181500 77546813400 100000 100000 100000 100000 0
76 20250227 181400 77546813400 100000 100000 100000 100000 0
77 20250227 181300 77546813400 100000 100000 100000 100000 0
78 20250227 181200 77546813400 100000 100000 100000 100000 0
79 20250227 181100 77546813400 100000 100000 100000 100000 0
80 20250227 181000 77546813400 100000 100000 100000 100000 0
81 20250227 180900 77546813400 100000 100000 100000 100000 0
82 20250227 180800 77546813400 100000 100000 100000 100000 0
83 20250227 180700 77546813400 100000 100000 100000 100000 0
84 20250227 180600 77546813400 100000 100000 100000 100000 0
85 20250227 180500 77546813400 100000 100000 100000 100000 0
86 20250227 180400 77546813400 100000 100000 100000 100000 0
87 20250227 180300 77546813400 100000 100000 100000 100000 0
88 20250227 180200 77546813400 100000 100000 100000 100000 0
89 20250227 180100 77546813400 100000 100000 100000 100000 0
90 20250227 180000 77546813400 100000 100000 100000 100000 0
91 20250227 175900 77546813400 100000 100000 100000 100000 0
92 20250227 175800 77546813400 100000 100000 100000 100000 23403
93 20250227 175700 77546813400 100000 100000 100000 100000 0
94 20250227 175600 77546813400 100000 100000 100000 100000 0
95 20250227 175500 77546813400 100000 100000 100000 100000 0
96 20250227 175400 77546813400 100000 100000 100000 100000 0
97 20250227 175300 77546813400 100000 100000 100000 100000 0
98 20250227 175200 77546813400 100000 100000 100000 100000 0
99 20250227 175100 77546813400 100000 100000 100000 100000 0
100 20250227 175000 77546813400 100000 100000 100000 100000 0
101 20250227 174900 77546813400 100000 100000 100000 100000 0
102 20250227 174800 77546813400 100000 100000 100000 100000 0
103 20250227 174700 77546813400 100000 100000 100000 100000 0
104 20250227 174600 77546813400 100000 100000 100000 100000 0
105 20250227 174500 77546813400 100000 100000 100000 100000 0
106 20250227 174400 77546813400 100000 100000 100000 100000 0
107 20250227 174300 77546813400 100000 100000 100000 100000 0
108 20250227 174200 77546813400 100000 100000 100000 100000 0
109 20250227 174100 77546813400 100000 100000 100000 100000 0
110 20250227 174000 77546813400 100000 100000 100000 100000 0
111 20250227 173900 77546813400 100000 100000 100000 100000 0
112 20250227 173800 77546813400 100000 100000 100000 100000 0
113 20250227 173700 77546813400 100000 100000 100000 100000 0
114 20250227 173600 77546813400 100000 100000 100000 100000 0
115 20250227 173500 77546813400 100000 100000 100000 100000 0
116 20250227 173400 77546813400 100000 100000 100000 100000 0
117 20250227 173300 77546813400 100000 100000 100000 100000 0
118 20250227 173200 77546813400 100000 100000 100000 100000 0
119 20250227 173100 77546813400 100000 100000 100000 100000 0
120 20250227 173000 77546813400 100000 100000 100000 100000 0
121 20250227 172900 77546813400 100000 100000 100000 100000 0
122 20250227 172800 77546813400 100000 100000 100000 100000 23403
123 20250227 172700 77546813400 100000 100000 100000 100000 0
124 20250227 172600 77546813400 100000 100000 100000 100000 0
125 20250227 172500 77546813400 100000 100000 100000 100000 0
126 20250227 172400 77546813400 100000 100000 100000 100000 0
127 20250227 172300 77546813400 100000 100000 100000 100000 0
128 20250227 172200 77546813400 100000 100000 100000 100000 0
129 20250227 172100 77546813400 100000 100000 100000 100000 0
130 20250227 172000 77546813400 100000 100000 100000 100000 0
131 20250227 171900 77546813400 100000 100000 100000 100000 0
132 20250227 171800 77546813400 100000 100000 100000 100000 0
133 20250227 171700 77546813400 100000 100000 100000 100000 0
134 20250227 171600 77546813400 100000 100000 100000 100000 0
135 20250227 171500 77546813400 100000 100000 100000 100000 0
136 20250227 171400 77546813400 100000 100000 100000 100000 0
137 20250227 171300 77546813400 100000 100000 100000 100000 0
138 20250227 171200 77546813400 100000 100000 100000 100000 0
139 20250227 171100 77546813400 100000 100000 100000 100000 0
140 20250227 171000 77546813400 100000 100000 100000 100000 0
141 20250227 170900 77546813400 100000 100000 100000 100000 0
142 20250227 170800 77546813400 100000 100000 100000 100000 0
143 20250227 170700 77546813400 100000 100000 100000 100000 0
144 20250227 170600 77546813400 100000 100000 100000 100000 0
145 20250227 170500 77546813400 100000 100000 100000 100000 0
146 20250227 170400 77546813400 100000 100000 100000 100000 0
147 20250227 170300 77546813400 100000 100000 100000 100000 0
148 20250227 170200 77546813400 100000 100000 100000 100000 0
149 20250227 170100 77546813400 100000 100000 100000 100000 0
150 20250227 170000 77546813400 100000 100000 100000 100000 0
151 20250227 165900 77546813400 100000 100000 100000 100000 0
152 20250227 165800 77546813400 100000 100000 100000 100000 23403
153 20250227 165700 77546813400 100000 100000 100000 100000 0
154 20250227 165600 77546813400 100000 100000 100000 100000 0
155 20250227 165500 77546813400 100000 100000 100000 100000 0
156 20250227 165400 77546813400 100000 100000 100000 100000 0
157 20250227 165300 77546813400 100000 100000 100000 100000 0
158 20250227 165200 77546813400 100000 100000 100000 100000 0
159 20250227 165100 77546813400 100000 100000 100000 100000 0
160 20250227 165000 77546813400 100000 100000 100000 100000 0
161 20250227 164900 77546813400 100000 100000 100000 100000 0
162 20250227 164800 77546813400 100000 100000 100000 100000 0
163 20250227 164700 77546813400 100000 100000 100000 100000 0
164 20250227 164600 77546813400 100000 100000 100000 100000 0
165 20250227 164500 77546813400 100000 100000 100000 100000 0
166 20250227 164400 77546813400 100000 100000 100000 100000 0
167 20250227 164300 77546813400 100000 100000 100000 100000 0
168 20250227 164200 77546813400 100000 100000 100000 100000 0
169 20250227 164100 77546813400 100000 100000 100000 100000 0
170 20250227 164000 77546813400 100000 100000 100000 100000 0
171 20250227 163900 77546813400 100000 100000 100000 100000 0
172 20250227 163800 77546813400 100000 100000 100000 100000 0
173 20250227 163700 77546813400 100000 100000 100000 100000 0
174 20250227 163600 77546813400 100000 100000 100000 100000 0
175 20250227 163500 77546813400 100000 100000 100000 100000 0
176 20250227 163400 77546813400 100000 100000 100000 100000 0
177 20250227 163300 77546813400 100000 100000 100000 100000 0
178 20250227 163200 77546813400 100000 100000 100000 100000 0
179 20250227 163100 77546813400 100000 100000 100000 100000 0
180 20250227 163000 77546813400 100000 100000 100000 100000 0
181 20250227 162900 77546813400 100000 100000 100000 100000 0
182 20250227 162800 77546813400 100000 100000 100000 100000 23403
183 20250227 162700 77546813400 100000 100000 100000 100000 0
184 20250227 162600 77546813400 100000 100000 100000 100000 0
185 20250227 162500 77546813400 100000 100000 100000 100000 0
186 20250227 162400 77546813400 100000 100000 100000 100000 0
187 20250227 162300 77546813400 100000 100000 100000 100000 0
188 20250227 162200 77546813400 100000 100000 100000 100000 0
189 20250227 162100 77546813400 100000 100000 100000 100000 0
190 20250227 162000 77546813400 100000 100000 100000 100000 0
191 20250227 161900 77546813400 100000 100000 100000 100000 0
192 20250227 161800 77546813400 100000 100000 100000 100000 0
193 20250227 161700 77546813400 100000 100000 100000 100000 0
194 20250227 161600 77546813400 100000 100000 100000 100000 0
195 20250227 161500 77546813400 100000 100000 100000 100000 0
196 20250227 161400 77546813400 100000 100000 100000 100000 0
197 20250227 161300 77546813400 100000 100000 100000 100000 0
198 20250227 161200 77546813400 100000 100000 100000 100000 0
199 20250227 161100 77546813400 100000 100000 100000 100000 0
200 20250227 161000 77546813400 100000 100000 100000 100000 0
201 20250227 160900 77546813400 100000 100000 100000 100000 0
202 20250227 160800 77546813400 100000 100000 100000 100000 0
203 20250227 160700 77546813400 100000 100000 100000 100000 0
204 20250227 160600 77546813400 100000 100000 100000 100000 0
205 20250227 160500 77546813400 100000 100000 100000 100000 0
206 20250227 160400 77546813400 100000 100000 100000 100000 0
207 20250227 160300 77546813400 100000 100000 100000 100000 0
208 20250227 160200 77546813400 100000 100000 100000 100000 0
209 20250227 160100 77546813400 100000 100000 100000 100000 0
210 20250227 160000 77546813400 100000 100000 100000 100000 0
211 20250227 155900 77546813400 100000 100000 100000 100000 0
212 20250227 155800 77546813400 100000 100000 100000 100000 23403
213 20250227 155700 77546813400 100000 100000 100000 100000 0
214 20250227 155600 77546813400 100000 100000 100000 100000 0
215 20250227 155500 77546813400 100000 100000 100000 100000 0
216 20250227 155400 77546813400 100000 100000 100000 100000 0
217 20250227 155300 77546813400 100000 100000 100000 100000 0
218 20250227 155200 77546813400 100000 100000 100000 100000 0
219 20250227 155100 77546813400 100000 100000 100000 100000 0
220 20250227 155000 77546813400 100000 100000 100000 100000 0
221 20250227 154900 77546813400 100000 100000 100000 100000 0
222 20250227 154800 77546813400 100000 100000 100000 100000 0
223 20250227 154700 77546813400 100000 100000 100000 100000 0
224 20250227 154600 77546813400 100000 100000 100000 100000 0
225 20250227 154500 77546813400 100000 100000 100000 100000 0
226 20250227 154400 77546813400 100000 100000 100000 100000 0
227 20250227 154300 77546813400 100000 100000 100000 100000 0
228 20250227 154200 77546813400 100000 100000 100000 100000 0
229 20250227 154100 77546813400 100000 100000 100000 100000 0
230 20250227 154000 77546813400 100000 100000 100000 100000 0
231 20250227 153900 77546813400 100000 100000 100000 100000 0
232 20250227 153800 77546813400 100000 100000 100000 100000 0
233 20250227 153700 77546813400 100000 100000 100000 100000 0
234 20250227 153600 77546813400 100000 100000 100000 100000 0
235 20250227 153500 77546813400 100000 100000 100000 100000 0
236 20250227 153400 77546813400 100000 100000 100000 100000 0
237 20250227 153300 77546813400 100000 100000 100000 100000 0
238 20250227 153200 77546813400 100000 100000 100000 100000 0
239 20250227 153100 77546813400 100000 100000 100000 100000 0
240 20250227 153000 77546813400 100000 100000 100000 100000 23403
241 20250227 152900 75206513400 100100 100100 100100 100100 0
242 20250227 152800 75206513400 100100 100100 100100 100100 0
243 20250227 152700 75206513400 100100 100100 100100 100100 0
244 20250227 152600 75206513400 100100 100100 100100 100100 0
245 20250227 152500 75206513400 100100 100100 100100 100100 0
246 20250227 152400 75206513400 100100 100100 100100 100100 0
247 20250227 152300 75206513400 100100 100100 100100 100100 0
248 20250227 152200 75206513400 100100 100100 100100 100100 0
249 20250227 152100 75206513400 100100 100100 100100 100100 0
250 20250227 152000 75206513400 100100 100100 100100 100100 0
251 20250227 151900 75206513400 100100 100000 100200 100000 2086
252 20250227 151800 74997702400 100100 100000 100100 99900 1193
253 20250227 151700 74878351100 99900 99900 100000 99900 4161
254 20250227 151600 74462349800 100000 99900 100000 99900 1889
255 20250227 151500 74273560200 99900 99900 100000 99900 3084
256 20250227 151400 73965459700 99900 100000 100000 99800 3355
257 20250227 151300 73630289900 100000 100000 100000 99900 2204
258 20250227 151200 73410092200 99900 99900 100000 99900 4426
259 20250227 151100 72967926300 99900 100000 100100 99900 5452
260 20250227 151000 72422902700 100000 100100 100200 100000 2219
261 20250227 150900 72200836600 100100 100100 100200 100100 4216
262 20250227 150800 71778793500 100200 100200 100200 100100 734
263 20250227 150700 71705297200 100100 100200 100300 100100 1728
264 20250227 150600 71532199700 100300 100200 100300 100200 1394
265 20250227 150500 71392502500 100200 100200 100300 100200 1328
266 20250227 150400 71259421500 100200 100300 100400 100200 4137
267 20250227 150300 70844492800 100300 100300 100400 100300 306
268 20250227 150200 70813799300 100300 100300 100400 100300 1319
269 20250227 150100 70681501400 100300 100400 100400 100300 1154
270 20250227 150000 70565681200 100300 100400 100400 100300 541
271 20250227 145900 70511415000 100400 100300 100400 100300 333
272 20250227 145800 70478010600 100300 100300 100400 100300 386
273 20250227 145700 70439275300 100400 100300 100400 100300 693
274 20250227 145600 70369723100 100400 100400 100400 100300 762
275 20250227 145500 70293250000 100300 100300 100400 100200 2105
276 20250227 145400 70082122300 100300 100300 100400 100300 2155
277 20250227 145300 69865959000 100400 100300 100400 100300 828
278 20250227 145200 69782866200 100300 100300 100400 100300 1493
279 20250227 145100 69633042600 100400 100400 100400 100300 611
280 20250227 145000 69571722500 100300 100200 100400 100200 2244
281 20250227 144900 69346676500 100200 100200 100300 100200 401
282 20250227 144800 69306494100 100300 100200 100300 100200 748
283 20250227 144700 69231499600 100200 100300 100300 100200 302
284 20250227 144600 69201232500 100200 100200 100300 100200 436
285 20250227 144500 69157532800 100200 100300 100300 100200 757
286 20250227 144400 69081629200 100300 100200 100400 100200 5061
287 20250227 144300 68574064900 100200 100200 100300 100200 401
288 20250227 144200 68533883200 100200 100200 100300 100200 1890
289 20250227 144100 68344504000 100300 100200 100300 100200 566
290 20250227 144000 68287780700 100200 100300 100300 100200 974
291 20250227 143900 68190159700 100200 100200 100300 100200 1032
292 20250227 143800 68086727900 100300 100200 100300 100200 2071
293 20250227 143700 67879158600 100200 100200 100300 100200 709
294 20250227 143600 67808111300 100200 100300 100300 100200 543
295 20250227 143500 67753681900 100300 100300 100400 100300 1628
296 20250227 143400 67590392200 100300 100400 100400 100300 553
297 20250227 143300 67534920400 100400 100300 100400 100300 1088
298 20250227 143200 67425764100 100300 100300 100400 100300 619
299 20250227 143100 67363652300 100300 100400 100400 100300 690
300 20250227 143000 67294417300 100400 100300 100400 100300 625
301 20250227 142900 67231701800 100300 100300 100400 100300 1138
302 20250227 142800 67117474700 100300 100300 100400 100300 607
303 20250227 142700 67056574200 100400 100300 100400 100300 627
304 20250227 142600 66993674700 100400 100400 100400 100300 847
305 20250227 142500 66908682100 100300 100300 100400 100300 702
306 20250227 142400 66838265800 100300 100300 100400 100200 4163
307 20250227 142300 66420718200 100300 100300 100400 100300 1134
308 20250227 142200 66306962200 100300 100300 100400 100300 761
309 20250227 142100 66230610900 100300 100300 100400 100300 953
310 20250227 142000 66135019800 100300 100300 100400 100300 1400
311 20250227 141900 65994598800 100300 100400 100500 100300 7642
312 20250227 141800 65227393800 100400 100400 100500 100400 1116
313 20250227 141700 65115346700 100400 100400 100500 100400 329
314 20250227 141600 65082309200 100400 100400 100500 100400 828
315 20250227 141500 64999120700 100400 100400 100500 100400 289
316 20250227 141400 64970103900 100400 100500 100500 100400 841
317 20250227 141300 64885612100 100500 100500 100500 100400 1322
318 20250227 141200 64752767500 100500 100400 100500 100400 347
319 20250227 141100 64717916900 100400 100500 100500 100400 279
320 20250227 141000 64689902400 100400 100500 100500 100400 717
321 20250227 140900 64617875600 100400 100400 100500 100400 343
322 20250227 140800 64583427800 100400 100400 100500 100400 548
323 20250227 140700 64528395900 100500 100400 100500 100400 468
324 20250227 140600 64481381100 100400 100400 100500 100400 532
325 20250227 140500 64427967100 100400 100400 100500 100400 346
326 20250227 140400 64393223200 100400 100400 100500 100400 416
327 20250227 140300 64351428000 100400 100400 100500 100400 565
328 20250227 140200 64294695800 100500 100400 100500 100400 2554
329 20250227 140100 64038273300 100500 100400 100500 100400 560
330 20250227 140000 63982025100 100400 100500 100500 100400 228
331 20250227 135900 63959133100 100500 100500 100500 100400 203
332 20250227 135800 63938748300 100500 100500 100500 100400 585
333 20250227 135700 63879994800 100400 100400 100500 100300 5970
334 20250227 135600 63280622700 100300 100300 100400 100300 1900
335 20250227 135500 63090051900 100300 100300 100400 100300 874
336 20250227 135400 63002370100 100300 100300 100400 100300 1191
337 20250227 135300 62882912400 100300 100300 100400 100300 387
338 20250227 135200 62844095100 100300 100300 100400 100300 201
339 20250227 135100 62823933600 100300 100400 100400 100300 456
340 20250227 135000 62778194400 100400 100300 100400 100300 682
341 20250227 134900 62709788900 100400 100400 100400 100300 647
342 20250227 134800 62644863300 100400 100300 100400 100300 1879
343 20250227 134700 62456372900 100400 100300 100400 100300 1079
344 20250227 134600 62348124400 100400 100300 100400 100300 549
345 20250227 134500 62293038400 100300 100300 100400 100300 1437
346 20250227 134400 62148882400 100300 100400 100400 100300 6412
347 20250227 134300 61505194400 100400 100500 100500 100400 262
348 20250227 134200 61478888000 100400 100400 100500 100400 229
349 20250227 134100 61455896000 100400 100600 100600 100400 4547
350 20250227 134000 60998953100 100600 100500 100600 100500 779
351 20250227 133900 60920654900 100500 100600 100600 100500 559
352 20250227 133800 60864433100 100600 100600 100600 100500 514
353 20250227 133700 60812745900 100500 100500 100600 100500 495
354 20250227 133600 60762962400 100500 100500 100600 100500 220
355 20250227 133500 60740847400 100500 100400 100600 100400 4630
356 20250227 133400 60275541000 100400 100500 100500 100400 568
357 20250227 133300 60218494200 100400 100400 100500 100400 831
358 20250227 133200 60135023600 100400 100400 100500 100400 334
359 20250227 133100 60101471400 100400 100400 100500 100400 419
360 20250227 133000 60059373500 100400 100300 100400 100300 5823
361 20250227 132900 59474914700 100300 100300 100400 100300 195
362 20250227 132800 59455355400 100300 100300 100400 100300 579
363 20250227 132700 59397281300 100300 100400 100400 100300 1741
364 20250227 132600 59222529900 100300 100300 100400 100300 338
365 20250227 132500 59188606000 100300 100400 100400 100300 1164
366 20250227 132400 59071772900 100400 100300 100400 100300 884
367 20250227 132300 58983066900 100300 100300 100400 100300 710
368 20250227 132200 58911829200 100300 100400 100400 100300 464
369 20250227 132100 58865269000 100300 100300 100400 100300 646
370 20250227 132000 58800443400 100400 100300 100400 100300 332
371 20250227 131900 58767142500 100300 100300 100400 100300 639
372 20250227 131800 58703050500 100400 100300 100400 100300 612
373 20250227 131700 58641665400 100400 100300 100400 100300 564
374 20250227 131600 58585070100 100300 100300 100400 100300 578
375 20250227 131500 58527082200 100400 100400 100400 100300 537
376 20250227 131400 58473186500 100400 100300 100400 100300 787
377 20250227 131300 58394198700 100300 100300 100400 100300 1400
378 20250227 131200 58253756600 100300 100300 100400 100300 545
379 20250227 131100 58199063200 100300 100300 100400 100300 965
380 20250227 131000 58102227900 100300 100300 100400 100300 922
381 20250227 130900 58009710500 100300 100300 100400 100300 745
382 20250227 130800 57934975400 100400 100400 100400 100300 740
383 20250227 130700 57860697200 100400 100400 100500 100400 1446
384 20250227 130600 57715518700 100400 100500 100500 100400 667
385 20250227 130500 57648551600 100400 100400 100500 100400 1491
386 20250227 130400 57498854600 100400 100400 100500 100400 2474
387 20250227 130300 57250464800 100400 100300 100500 100300 8783
388 20250227 130200 56368535600 100400 100300 100400 100300 1150
389 20250227 130100 56253161600 100300 100300 100400 100300 2185
390 20250227 130000 56034002400 100400 100300 100400 100300 728
391 20250227 125900 55960983100 100300 100300 100400 100300 1058
392 20250227 125800 55854851600 100300 100300 100400 100300 221
393 20250227 125700 55832684900 100400 100400 100400 100300 152
394 20250227 125600 55817437100 100300 100300 100400 100300 2535
395 20250227 125500 55563175800 100300 100400 100500 100300 2973
396 20250227 125400 55264707400 100400 100400 100500 100400 1426
397 20250227 125300 55121534800 100400 100400 100500 100400 1446
398 20250227 125200 54976343500 100400 100400 100500 100400 208
399 20250227 125100 54955457100 100400 100400 100500 100400 90
400 20250227 125000 54946421000 100400 100400 100500 100400 474
401 20250227 124900 54898829000 100400 100500 100500 100400 205
402 20250227 124800 54878246900 100400 100400 100500 100400 345
403 20250227 124700 54843607700 100400 100400 100500 100400 942
404 20250227 124600 54748999000 100400 100400 100400 100400 669
405 20250227 124500 54681831400 100400 100400 100500 100300 5815
406 20250227 124400 54097996600 100400 100400 100500 100400 456
407 20250227 124300 54052181400 100400 100400 100500 100400 1609
408 20250227 124200 53890637200 100500 100400 100500 100400 996
409 20250227 124100 53790600300 100500 100400 100500 100400 1716
410 20250227 124000 53618276600 100400 100400 100500 100400 167
411 20250227 123900 53601506100 100400 100400 100500 100400 348
412 20250227 123800 53566559100 100500 100400 100500 100400 2042
413 20250227 123700 53361527000 100400 100400 100500 100400 294
414 20250227 123600 53331990700 100500 100400 100500 100400 106
415 20250227 123500 53321343200 100400 100400 100500 100400 256
416 20250227 123400 53295639200 100500 100400 100500 100400 430
417 20250227 123300 53252456900 100500 100400 100500 100400 1630
418 20250227 123200 53088785100 100400 100400 100500 100400 202
419 20250227 123100 53068494700 100400 100400 100500 100400 228
420 20250227 123000 53045603300 100300 100400 100500 100300 5488
421 20250227 122900 52494605200 100400 100400 100500 100400 177
422 20250227 122800 52476821400 100400 100500 100500 100400 565
423 20250227 122700 52420050300 100500 100500 100500 100400 977
424 20250227 122600 52321904300 100400 100400 100500 100400 341
425 20250227 122500 52287644700 100400 100500 100500 100400 415
426 20250227 122400 52245970500 100400 100400 100500 100400 602
427 20250227 122300 52185474100 100400 100400 100500 100400 109
428 20250227 122200 52174529200 100400 100400 100500 100400 295
429 20250227 122100 52144905600 100500 100400 100500 100400 960
430 20250227 122000 52048463800 100400 100500 100600 100400 987
431 20250227 121900 51949316300 100500 100400 100500 100400 463
432 20250227 121800 51902789400 100400 100500 100500 100400 217
433 20250227 121700 51880983900 100400 100500 100500 100400 301
434 20250227 121600 51850744300 100500 100600 100600 100400 1461
435 20250227 121500 51703913300 100600 100400 100700 100400 3647
436 20250227 121400 51337114200 100500 100400 100500 100400 960
437 20250227 121300 51240706800 100400 100400 100400 100300 1379
438 20250227 121200 51102259000 100400 100300 100400 100300 1177
439 20250227 121100 50984182000 100300 100300 100400 100300 87
440 20250227 121000 50975455700 100300 100400 100400 100300 869
441 20250227 120900 50888253400 100300 100300 100400 100300 618
442 20250227 120800 50826257700 100300 100400 100400 100300 136
443 20250227 120700 50812610700 100400 100300 100400 100300 440
444 20250227 120600 50768471800 100300 100400 100400 100300 168
445 20250227 120500 50751617800 100300 100400 100400 100300 118
446 20250227 120400 50739778700 100300 100400 100400 100300 247
447 20250227 120300 50714990800 100400 100300 100400 100300 215
448 20250227 120200 50693420000 100300 100400 100500 100300 254
449 20250227 120100 50667918800 100400 100200 100500 100200 608
450 20250227 120000 50606878400 100400 100300 100400 100200 2926
451 20250227 115900 50313373600 100300 100200 100300 100200 442
452 20250227 115800 50269079400 100200 100200 100300 100200 236
453 20250227 115700 50245426200 100200 100200 100300 100200 499
454 20250227 115600 50195419200 100300 100200 100300 100200 98
455 20250227 115500 50185599400 100200 100200 100300 100200 270
456 20250227 115400 50158540100 100300 100300 100400 100200 773
457 20250227 115300 50081025400 100400 100300 100400 100300 110
458 20250227 115200 50069991400 100400 100400 100400 100300 769
459 20250227 115100 49992855200 100400 100300 100400 100300 847
460 20250227 115000 49907883100 100300 100300 100400 100300 674
461 20250227 114900 49840277000 100300 100400 100400 100300 1304
462 20250227 114800 49709379000 100400 100400 100500 100400 622
463 20250227 114700 49646924900 100500 100400 100500 100400 1075
464 20250227 114600 49538956000 100500 100400 100500 100400 288
465 20250227 114500 49510023900 100400 100400 100500 100400 1356
466 20250227 114400 49373878900 100400 100400 100500 100400 415
467 20250227 114300 49332210900 100500 100500 100500 100400 957
468 20250227 114200 49236034700 100400 100400 100500 100400 1245
469 20250227 114100 49110932800 100500 100400 100500 100400 254
470 20250227 114000 49085410400 100400 100500 100500 100400 1099
471 20250227 113900 48975060100 100400 100400 100500 100400 580
472 20250227 113800 48916785400 100400 100400 100500 100400 216
473 20250227 113700 48895097700 100400 100500 100500 100400 212
474 20250227 113600 48873809500 100500 100600 100600 100400 678
475 20250227 113500 48805714100 100600 100400 100600 100400 1917
476 20250227 113400 48613140300 100400 100400 100400 100400 859
477 20250227 113300 48526896700 100400 100300 100500 100300 1556
478 20250227 113200 48370728500 100300 100100 100300 100000 1355
479 20250227 113100 48235023100 100000 100100 100100 100000 1143
480 20250227 113000 48120612100 100100 100100 100200 100100 552
481 20250227 112900 48065349000 100200 100100 100200 100100 459
482 20250227 112800 48019391000 100100 100300 100300 100100 653
483 20250227 112700 47953964900 100200 100200 100300 100200 693
484 20250227 112600 47884516100 100300 100100 100300 100100 489
485 20250227 112500 47835494500 100100 100000 100200 100000 888
486 20250227 112400 47746577600 100000 100100 100100 100000 369
487 20250227 112300 47709661600 100000 99900 100100 99900 673
488 20250227 112200 47642366600 99900 100000 100000 99900 182
489 20250227 112100 47624177300 99900 99800 99900 99700 3680
490 20250227 112000 47256909500 99800 99700 99800 99700 480
491 20250227 111900 47209028400 99700 99700 99800 99700 1141
492 20250227 111800 47095228000 99700 99800 99900 99700 2420
493 20250227 111700 46853791200 99900 99800 99900 99800 4939
494 20250227 111600 46360878000 99800 99900 99900 99800 626
495 20250227 111500 46298389700 99900 99800 99900 99800 797
496 20250227 111400 46218839500 99800 99800 99900 99800 750
497 20250227 111300 46143963600 99800 99900 99900 99800 400
498 20250227 111200 46104021000 99900 99800 99900 99800 1016
499 20250227 111100 46002541500 99800 99800 99900 99800 1925
500 20250227 111000 45810386000 99800 99800 99900 99800 1768
501 20250227 110900 45633889000 99800 99800 99900 99800 1708
502 20250227 110800 45463411500 99900 99900 99900 99800 898
503 20250227 110700 45373734600 99900 99800 99900 99800 1864
504 20250227 110600 45187524300 99900 99900 100000 99900 2262
505 20250227 110500 44961547500 99900 99900 100000 99800 2564
506 20250227 110400 44705449100 99900 99800 99900 99800 1358
507 20250227 110300 44569804500 99800 100000 100000 99800 5015
508 20250227 110200 44068814200 99900 99900 100000 99900 514
509 20250227 110100 44017464300 99900 99900 100000 99900 4512
510 20250227 110000 43566715000 99900 99900 100000 99900 958
511 20250227 105900 43471010600 99900 100000 100100 99900 2350
512 20250227 105800 43236078200 100000 100100 100100 100000 3090
513 20250227 105700 42927076200 100000 100000 100100 100000 1120
514 20250227 105600 42814997000 100000 100000 100000 99900 7243
515 20250227 105500 42090719100 99900 99900 100000 99900 1650
516 20250227 105400 41925800800 100000 100000 100000 99900 3888
517 20250227 105300 41537327700 99900 100000 100000 99900 3265
518 20250227 105200 41210902100 100000 100000 100100 100000 1448
519 20250227 105100 41066097100 100100 100000 100100 100000 949
520 20250227 105000 40971196000 100100 100000 100100 100000 2423
521 20250227 104900 40728890900 100000 100100 100100 100000 1134
522 20250227 104800 40615469900 100000 100000 100100 100000 914
523 20250227 104700 40524068500 100000 100000 100100 100000 844
524 20250227 104600 40439661300 100000 100100 100100 100000 861
525 20250227 104500 40353557500 100000 100100 100100 100000 2850
526 20250227 104400 40068312600 100100 100200 100200 100100 1163
527 20250227 104300 39951893500 100100 100100 100200 100100 303
528 20250227 104200 39921547900 100100 100100 100200 100100 1395
529 20250227 104100 39781854100 100100 100100 100200 100100 327
530 20250227 104000 39749120300 100100 100100 100200 100000 1988
531 20250227 103900 39550125300 100100 100100 100100 100000 417
532 20250227 103800 39508391600 100100 100000 100100 100000 973
533 20250227 103700 39411051900 100000 100100 100100 100000 5514
534 20250227 103600 38859331900 100100 100100 100200 100100 570
535 20250227 103500 38802250200 100100 100100 100300 100100 1358
536 20250227 103400 38666262800 100100 100200 100300 100100 1801
537 20250227 103300 38485829800 100200 100300 100300 100200 931
538 20250227 103200 38392534100 100200 100200 100300 100200 219
539 20250227 103100 38370576400 100300 100200 100300 100200 368
540 20250227 103000 38333698600 100200 100100 100200 100100 836
541 20250227 102900 38249941900 100200 100200 100200 100100 2670
542 20250227 102800 37982439700 100300 100400 100400 100200 1558
543 20250227 102700 37826107000 100400 100500 100500 100300 1169
544 20250227 102600 37708771500 100500 100400 100500 100400 505
545 20250227 102500 37658066600 100400 100600 100600 100400 1352
546 20250227 102400 37522190700 100500 100500 100600 100500 243
547 20250227 102300 37497757500 100500 100700 100700 100500 391
548 20250227 102200 37458423100 100600 100600 100700 100600 773
549 20250227 102100 37380628800 100600 100800 100800 100600 841
550 20250227 102000 37295993000 100700 100900 100900 100700 633
551 20250227 101900 37232198400 100900 100600 100900 100600 1057
552 20250227 101800 37125681700 100700 100600 100700 100500 673
553 20250227 101700 37057982200 100600 100500 100600 100500 512
554 20250227 101600 37006485500 100500 100600 100600 100500 86
555 20250227 101500 36997836100 100600 100700 100700 100600 779
556 20250227 101400 36919458400 100700 100700 100700 100600 93
557 20250227 101300 36910098800 100600 100800 100800 100600 624
558 20250227 101200 36847269500 100700 100600 100800 100600 862
559 20250227 101100 36760435200 100800 100300 100900 100300 6199
560 20250227 101000 36136910800 100300 100100 100300 100100 1878
561 20250227 100900 35948748500 100100 100200 100200 100100 561
562 20250227 100800 35892549000 100100 100200 100200 100100 1493
563 20250227 100700 35742983800 100200 100100 100200 100100 1209
564 20250227 100600 35621961500 100100 100200 100200 100100 921
565 20250227 100500 35529757200 100100 100300 100400 100100 2475
566 20250227 100400 35281695300 100400 100200 100400 100200 613
567 20250227 100300 35220197500 100200 100200 100200 100100 2381
568 20250227 100200 34981676500 100200 100100 100200 100100 1078
569 20250227 100100 34873677200 100200 100300 100300 100100 2278
570 20250227 100000 34645441600 100300 100200 100300 100200 388
571 20250227 095900 34606561400 100300 100300 100400 100200 2576
572 20250227 095800 34348140300 100400 100300 100400 100300 727
573 20250227 095700 34275205600 100300 100300 100300 100200 626
574 20250227 095600 34212448100 100200 100400 100400 100200 2136
575 20250227 095500 33998219500 100300 100300 100400 100300 906
576 20250227 095400 33907279400 100300 100400 100400 100300 299
577 20250227 095300 33877276900 100400 100400 100400 100300 942
578 20250227 095200 33782719900 100300 100400 100500 100300 2388
579 20250227 095100 33542935000 100400 100400 100500 100300 965
580 20250227 095000 33446088500 100400 100400 100400 100300 988
581 20250227 094900 33346971000 100400 100400 100400 100200 1065
582 20250227 094800 33240114100 100300 100400 100500 100200 2845
583 20250227 094700 32954669400 100300 100300 100400 100200 815
584 20250227 094600 32872932300 100400 100200 100400 100100 1546
585 20250227 094500 32717971000 100200 100300 100400 100200 1122
586 20250227 094400 32605486500 100300 100300 100300 100200 764
587 20250227 094300 32528882700 100300 100100 100300 100000 1269
588 20250227 094200 32401769000 100100 100000 100100 100000 1719
589 20250227 094100 32229774800 100100 100100 100200 100000 1465
590 20250227 094000 32083141600 100000 100200 100300 100000 2602
591 20250227 093900 31822543200 100200 100400 100400 100200 2987
592 20250227 093800 31523011700 100400 100500 100500 100400 302
593 20250227 093700 31492689300 100500 100500 100500 100300 1158
594 20250227 093600 31376381200 100500 100300 100600 100300 3198
595 20250227 093500 31055286600 100400 100400 100400 100300 1474
596 20250227 093400 30907366800 100400 100600 100700 100400 3794
597 20250227 093300 30525955700 100500 100400 100600 100300 1919
598 20250227 093200 30333172900 100400 100200 100400 100100 3205
599 20250227 093100 30011769900 100300 100000 100300 100000 3263
600 20250227 093000 29684907700 100000 100000 100000 99800 6298
601 20250227 092900 29055725900 99900 100100 100100 99900 9149
602 20250227 092800 28140561100 100100 100100 100200 100100 2102
603 20250227 092700 27930135200 100200 100200 100300 100100 4592
604 20250227 092600 27469946800 100300 100400 100400 100200 3272
605 20250227 092500 27141768500 100400 100300 100400 100300 2380
606 20250227 092400 26902946700 100300 100600 100600 100200 23808
607 20250227 092300 24512557000 100600 100800 101000 100500 7886
608 20250227 092200 23718419400 100700 100800 100900 100700 1873
609 20250227 092100 23529616700 100800 100800 100800 100700 2250
610 20250227 092000 23302928700 100800 100700 100800 100700 2265
611 20250227 091900 23074787500 100700 100800 100800 100700 1754
612 20250227 091800 22898146400 100800 100600 100800 100500 2666
613 20250227 091700 22629955400 100600 101000 101100 100500 7687
614 20250227 091600 21855715200 101100 100900 101200 100900 3090
615 20250227 091500 21543416500 101000 100600 101000 100600 6232
616 20250227 091400 20915638700 100600 100900 100900 100600 10105
617 20250227 091300 19898218100 100800 101000 101000 100800 3677
618 20250227 091200 19527129000 101000 101200 101200 101000 6218
619 20250227 091100 18898755700 101200 101300 101400 101100 4909
620 20250227 091000 18401914800 101300 101900 101900 101300 20994
621 20250227 090900 16270828500 101900 102100 102200 101900 5777
622 20250227 090800 15681428700 102100 102300 102300 102100 7539
623 20250227 090700 14911033700 102300 101900 102400 101900 12769
624 20250227 090600 13606119800 101900 101800 102000 101800 6549
625 20250227 090500 12938848300 101800 102000 102000 101800 6132
626 20250227 090400 12313972100 102000 102100 102100 101900 5006
627 20250227 090300 11803388700 102100 102000 102200 101700 17045
628 20250227 090200 10064684700 101900 101800 102100 101700 17067
629 20250227 090100 8325730900 101800 102500 102600 101500 17852
630 20250227 090000 6503050400 102600 103500 103600 102300 63013