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

638
051910/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193600,36662829000,251000,251000,251000,251000,19225
20250227,193500,36662829000,251000,251000,251000,251000,0
20250227,193400,36662829000,251000,251000,251000,251000,0
20250227,193300,36662829000,251000,251000,251000,251000,0
20250227,193200,36662829000,251000,251000,251000,251000,0
20250227,193100,36662829000,251000,251000,251000,251000,0
20250227,193000,36662829000,251000,251000,251000,251000,0
20250227,192900,36662829000,251000,251000,251000,251000,0
20250227,192800,36662829000,251000,251000,251000,251000,0
20250227,192700,36662829000,251000,251000,251000,251000,0
20250227,192600,36662829000,251000,251000,251000,251000,0
20250227,192500,36662829000,251000,251000,251000,251000,0
20250227,192400,36662829000,251000,251000,251000,251000,0
20250227,192300,36662829000,251000,251000,251000,251000,0
20250227,192200,36662829000,251000,251000,251000,251000,0
20250227,192100,36662829000,251000,251000,251000,251000,0
20250227,192000,36662829000,251000,251000,251000,251000,0
20250227,191900,36662829000,251000,251000,251000,251000,0
20250227,191800,36662829000,251000,251000,251000,251000,0
20250227,191700,36662829000,251000,251000,251000,251000,0
20250227,191600,36662829000,251000,251000,251000,251000,0
20250227,191500,36662829000,251000,251000,251000,251000,0
20250227,191400,36662829000,251000,251000,251000,251000,0
20250227,191300,36662829000,251000,251000,251000,251000,0
20250227,191200,36662829000,251000,251000,251000,251000,0
20250227,191100,36662829000,251000,251000,251000,251000,0
20250227,191000,36662829000,251000,251000,251000,251000,0
20250227,190900,36662829000,251000,251000,251000,251000,0
20250227,190800,36662829000,251000,251000,251000,251000,0
20250227,190700,36662829000,251000,251000,251000,251000,0
20250227,190600,36662829000,251000,251000,251000,251000,19225
20250227,190500,36662829000,251000,251000,251000,251000,0
20250227,190400,36662829000,251000,251000,251000,251000,0
20250227,190300,36662829000,251000,251000,251000,251000,0
20250227,190200,36662829000,251000,251000,251000,251000,0
20250227,190100,36662829000,251000,251000,251000,251000,0
20250227,190000,36662829000,251000,251000,251000,251000,0
20250227,185900,36662829000,251000,251000,251000,251000,0
20250227,185800,36662829000,251000,251000,251000,251000,0
20250227,185700,36662829000,251000,251000,251000,251000,0
20250227,185600,36662829000,251000,251000,251000,251000,0
20250227,185500,36662829000,251000,251000,251000,251000,0
20250227,185400,36662829000,251000,251000,251000,251000,0
20250227,185300,36662829000,251000,251000,251000,251000,0
20250227,185200,36662829000,251000,251000,251000,251000,0
20250227,185100,36662829000,251000,251000,251000,251000,0
20250227,185000,36662829000,251000,251000,251000,251000,0
20250227,184900,36662829000,251000,251000,251000,251000,0
20250227,184800,36662829000,251000,251000,251000,251000,0
20250227,184700,36662829000,251000,251000,251000,251000,0
20250227,184600,36662829000,251000,251000,251000,251000,0
20250227,184500,36662829000,251000,251000,251000,251000,0
20250227,184400,36662829000,251000,251000,251000,251000,0
20250227,184300,36662829000,251000,251000,251000,251000,0
20250227,184200,36662829000,251000,251000,251000,251000,0
20250227,184100,36662829000,251000,251000,251000,251000,0
20250227,184000,36662829000,251000,251000,251000,251000,0
20250227,183900,36662829000,251000,251000,251000,251000,0
20250227,183800,36662829000,251000,251000,251000,251000,0
20250227,183700,36662829000,251000,251000,251000,251000,0
20250227,183600,36662829000,251000,251000,251000,251000,19225
20250227,183500,36662829000,251000,251000,251000,251000,0
20250227,183400,36662829000,251000,251000,251000,251000,0
20250227,183300,36662829000,251000,251000,251000,251000,0
20250227,183200,36662829000,251000,251000,251000,251000,0
20250227,183100,36662829000,251000,251000,251000,251000,0
20250227,183000,36662829000,251000,251000,251000,251000,0
20250227,182900,36662829000,251000,251000,251000,251000,0
20250227,182800,36662829000,251000,251000,251000,251000,0
20250227,182700,36662829000,251000,251000,251000,251000,0
20250227,182600,36662829000,251000,251000,251000,251000,0
20250227,182500,36662829000,251000,251000,251000,251000,0
20250227,182400,36662829000,251000,251000,251000,251000,0
20250227,182300,36662829000,251000,251000,251000,251000,0
20250227,182200,36662829000,251000,251000,251000,251000,0
20250227,182100,36662829000,251000,251000,251000,251000,0
20250227,182000,36662829000,251000,251000,251000,251000,0
20250227,181900,36662829000,251000,251000,251000,251000,0
20250227,181800,36662829000,251000,251000,251000,251000,0
20250227,181700,36662829000,251000,251000,251000,251000,0
20250227,181600,36662829000,251000,251000,251000,251000,0
20250227,181500,36662829000,251000,251000,251000,251000,0
20250227,181400,36662829000,251000,251000,251000,251000,0
20250227,181300,36662829000,251000,251000,251000,251000,0
20250227,181200,36662829000,251000,251000,251000,251000,0
20250227,181100,36662829000,251000,251000,251000,251000,0
20250227,181000,36662829000,251000,251000,251000,251000,0
20250227,180900,36662829000,251000,251000,251000,251000,0
20250227,180800,36662829000,251000,251000,251000,251000,0
20250227,180700,36662829000,251000,251000,251000,251000,0
20250227,180600,36662829000,251000,251000,251000,251000,19225
20250227,180500,36662829000,251000,251000,251000,251000,0
20250227,180400,36662829000,251000,251000,251000,251000,0
20250227,180300,36662829000,251000,251000,251000,251000,0
20250227,180200,36662829000,251000,251000,251000,251000,0
20250227,180100,36662829000,251000,251000,251000,251000,0
20250227,180000,36662829000,251000,251000,251000,251000,0
20250227,175900,36662829000,251000,251000,251000,251000,0
20250227,175800,36662829000,251000,251000,251000,251000,0
20250227,175700,36662829000,251000,251000,251000,251000,0
20250227,175600,36662829000,251000,251000,251000,251000,0
20250227,175500,36662829000,251000,251000,251000,251000,0
20250227,175400,36662829000,251000,251000,251000,251000,0
20250227,175300,36662829000,251000,251000,251000,251000,0
20250227,175200,36662829000,251000,251000,251000,251000,0
20250227,175100,36662829000,251000,251000,251000,251000,0
20250227,175000,36662829000,251000,251000,251000,251000,0
20250227,174900,36662829000,251000,251000,251000,251000,0
20250227,174800,36662829000,251000,251000,251000,251000,0
20250227,174700,36662829000,251000,251000,251000,251000,0
20250227,174600,36662829000,251000,251000,251000,251000,0
20250227,174500,36662829000,251000,251000,251000,251000,0
20250227,174400,36662829000,251000,251000,251000,251000,0
20250227,174300,36662829000,251000,251000,251000,251000,0
20250227,174200,36662829000,251000,251000,251000,251000,0
20250227,174100,36662829000,251000,251000,251000,251000,0
20250227,174000,36662829000,251000,251000,251000,251000,0
20250227,173900,36662829000,251000,251000,251000,251000,0
20250227,173800,36662829000,251000,251000,251000,251000,0
20250227,173700,36662829000,251000,251000,251000,251000,0
20250227,173600,36662829000,251000,251000,251000,251000,19225
20250227,173500,36662829000,251000,251000,251000,251000,0
20250227,173400,36662829000,251000,251000,251000,251000,0
20250227,173300,36662829000,251000,251000,251000,251000,0
20250227,173200,36662829000,251000,251000,251000,251000,0
20250227,173100,36662829000,251000,251000,251000,251000,0
20250227,173000,36662829000,251000,251000,251000,251000,0
20250227,172900,36662829000,251000,251000,251000,251000,0
20250227,172800,36662829000,251000,251000,251000,251000,0
20250227,172700,36662829000,251000,251000,251000,251000,0
20250227,172600,36662829000,251000,251000,251000,251000,0
20250227,172500,36662829000,251000,251000,251000,251000,0
20250227,172400,36662829000,251000,251000,251000,251000,0
20250227,172300,36662829000,251000,251000,251000,251000,0
20250227,172200,36662829000,251000,251000,251000,251000,0
20250227,172100,36662829000,251000,251000,251000,251000,0
20250227,172000,36662829000,251000,251000,251000,251000,0
20250227,171900,36662829000,251000,251000,251000,251000,0
20250227,171800,36662829000,251000,251000,251000,251000,0
20250227,171700,36662829000,251000,251000,251000,251000,0
20250227,171600,36662829000,251000,251000,251000,251000,0
20250227,171500,36662829000,251000,251000,251000,251000,0
20250227,171400,36662829000,251000,251000,251000,251000,0
20250227,171300,36662829000,251000,251000,251000,251000,0
20250227,171200,36662829000,251000,251000,251000,251000,0
20250227,171100,36662829000,251000,251000,251000,251000,0
20250227,171000,36662829000,251000,251000,251000,251000,0
20250227,170900,36662829000,251000,251000,251000,251000,0
20250227,170800,36662829000,251000,251000,251000,251000,0
20250227,170700,36662829000,251000,251000,251000,251000,0
20250227,170600,36662829000,251000,251000,251000,251000,19225
20250227,170500,36662829000,251000,251000,251000,251000,0
20250227,170400,36662829000,251000,251000,251000,251000,0
20250227,170300,36662829000,251000,251000,251000,251000,0
20250227,170200,36662829000,251000,251000,251000,251000,0
20250227,170100,36662829000,251000,251000,251000,251000,0
20250227,170000,36662829000,251000,251000,251000,251000,0
20250227,165900,36662829000,251000,251000,251000,251000,0
20250227,165800,36662829000,251000,251000,251000,251000,0
20250227,165700,36662829000,251000,251000,251000,251000,0
20250227,165600,36662829000,251000,251000,251000,251000,0
20250227,165500,36662829000,251000,251000,251000,251000,0
20250227,165400,36662829000,251000,251000,251000,251000,0
20250227,165300,36662829000,251000,251000,251000,251000,0
20250227,165200,36662829000,251000,251000,251000,251000,0
20250227,165100,36662829000,251000,251000,251000,251000,0
20250227,165000,36662829000,251000,251000,251000,251000,0
20250227,164900,36662829000,251000,251000,251000,251000,0
20250227,164800,36662829000,251000,251000,251000,251000,0
20250227,164700,36662829000,251000,251000,251000,251000,0
20250227,164600,36662829000,251000,251000,251000,251000,0
20250227,164500,36662829000,251000,251000,251000,251000,0
20250227,164400,36662829000,251000,251000,251000,251000,0
20250227,164300,36662829000,251000,251000,251000,251000,0
20250227,164200,36662829000,251000,251000,251000,251000,0
20250227,164100,36662829000,251000,251000,251000,251000,0
20250227,164000,36662829000,251000,251000,251000,251000,0
20250227,163900,36662829000,251000,251000,251000,251000,0
20250227,163800,36662829000,251000,251000,251000,251000,0
20250227,163700,36662829000,251000,251000,251000,251000,0
20250227,163600,36662829000,251000,251000,251000,251000,19225
20250227,163500,36662829000,251000,251000,251000,251000,0
20250227,163400,36662829000,251000,251000,251000,251000,0
20250227,163300,36662829000,251000,251000,251000,251000,0
20250227,163200,36662829000,251000,251000,251000,251000,0
20250227,163100,36662829000,251000,251000,251000,251000,0
20250227,163000,36662829000,251000,251000,251000,251000,0
20250227,162900,36662829000,251000,251000,251000,251000,0
20250227,162800,36662829000,251000,251000,251000,251000,0
20250227,162700,36662829000,251000,251000,251000,251000,0
20250227,162600,36662829000,251000,251000,251000,251000,0
20250227,162500,36662829000,251000,251000,251000,251000,0
20250227,162400,36662829000,251000,251000,251000,251000,0
20250227,162300,36662829000,251000,251000,251000,251000,0
20250227,162200,36662829000,251000,251000,251000,251000,0
20250227,162100,36662829000,251000,251000,251000,251000,0
20250227,162000,36662829000,251000,251000,251000,251000,0
20250227,161900,36662829000,251000,251000,251000,251000,0
20250227,161800,36662829000,251000,251000,251000,251000,0
20250227,161700,36662829000,251000,251000,251000,251000,0
20250227,161600,36662829000,251000,251000,251000,251000,0
20250227,161500,36662829000,251000,251000,251000,251000,0
20250227,161400,36662829000,251000,251000,251000,251000,0
20250227,161300,36662829000,251000,251000,251000,251000,0
20250227,161200,36662829000,251000,251000,251000,251000,0
20250227,161100,36662829000,251000,251000,251000,251000,0
20250227,161000,36662829000,251000,251000,251000,251000,0
20250227,160900,36662829000,251000,251000,251000,251000,0
20250227,160800,36662829000,251000,251000,251000,251000,0
20250227,160700,36662829000,251000,251000,251000,251000,0
20250227,160600,36662829000,251000,251000,251000,251000,19225
20250227,160500,36662829000,251000,251000,251000,251000,0
20250227,160400,36662829000,251000,251000,251000,251000,0
20250227,160300,36662829000,251000,251000,251000,251000,0
20250227,160200,36662829000,251000,251000,251000,251000,0
20250227,160100,36662829000,251000,251000,251000,251000,0
20250227,160000,36662829000,251000,251000,251000,251000,0
20250227,155900,36662829000,251000,251000,251000,251000,0
20250227,155800,36662829000,251000,251000,251000,251000,0
20250227,155700,36662829000,251000,251000,251000,251000,0
20250227,155600,36662829000,251000,251000,251000,251000,0
20250227,155500,36662829000,251000,251000,251000,251000,0
20250227,155400,36662829000,251000,251000,251000,251000,0
20250227,155300,36662829000,251000,251000,251000,251000,0
20250227,155200,36662829000,251000,251000,251000,251000,0
20250227,155100,36662829000,251000,251000,251000,251000,0
20250227,155000,36662829000,251000,251000,251000,251000,0
20250227,154900,36662829000,251000,251000,251000,251000,0
20250227,154800,36662829000,251000,251000,251000,251000,0
20250227,154700,36662829000,251000,251000,251000,251000,0
20250227,154600,36662829000,251000,251000,251000,251000,0
20250227,154500,36662829000,251000,251000,251000,251000,0
20250227,154400,36662829000,251000,251000,251000,251000,0
20250227,154300,36662829000,251000,251000,251000,251000,0
20250227,154200,36662829000,251000,251000,251000,251000,0
20250227,154100,36662829000,251000,251000,251000,251000,0
20250227,154000,36662829000,251000,251000,251000,251000,0
20250227,153900,36662829000,251000,251000,251000,251000,0
20250227,153800,36662829000,251000,251000,251000,251000,0
20250227,153700,36662829000,251000,251000,251000,251000,0
20250227,153600,36662829000,251000,251000,251000,251000,19225
20250227,153500,36662829000,251000,251000,251000,251000,0
20250227,153400,36662829000,251000,251000,251000,251000,0
20250227,153300,36662829000,251000,251000,251000,251000,0
20250227,153200,36662829000,251000,251000,251000,251000,0
20250227,153100,36662829000,251000,251000,251000,251000,0
20250227,153000,36662829000,251000,251000,251000,251000,19225
20250227,152900,31837354000,250000,250000,250000,250000,0
20250227,152800,31837354000,250000,250000,250000,250000,0
20250227,152700,31837354000,250000,250000,250000,250000,0
20250227,152600,31837354000,250000,250000,250000,250000,0
20250227,152500,31837354000,250000,250000,250000,250000,0
20250227,152400,31837354000,250000,250000,250000,250000,0
20250227,152300,31837354000,250000,250000,250000,250000,0
20250227,152200,31837354000,250000,250000,250000,250000,0
20250227,152100,31837354000,250000,250000,250000,250000,0
20250227,152000,31837354000,250000,250000,250000,250000,0
20250227,151900,31837354000,250000,250000,250500,249500,290
20250227,151800,31764873000,250000,250000,250500,250000,671
20250227,151700,31597110000,250000,250500,250500,250000,575
20250227,151600,31453347000,250500,250500,250500,250000,252
20250227,151500,31390322000,250000,250000,250500,250000,136
20250227,151400,31356311500,250500,249500,250500,249500,1694
20250227,151300,30933029000,249500,250000,250000,249500,237
20250227,151200,30873867000,249500,250000,250000,249500,156
20250227,151100,30834940000,250000,250000,250000,249500,84
20250227,151000,30813965500,249500,250000,250500,249500,565
20250227,150900,30672711500,250000,250500,250500,250000,194
20250227,150800,30624205000,250500,250000,250500,250000,908
20250227,150700,30396876500,250000,250000,250500,250000,139
20250227,150600,30362092000,250000,250000,250500,250000,69
20250227,150500,30344827500,250500,250000,250500,250000,540
20250227,150400,30209796500,250000,250500,250500,250000,259
20250227,150300,30144998500,250000,250500,250500,250000,84
20250227,150200,30123969500,250500,250000,250500,250000,109
20250227,150100,30096680000,250500,250500,250500,250000,115
20250227,150000,30067882000,250000,250500,250500,250000,404
20250227,145900,29966862500,250000,250000,250500,250000,163
20250227,145800,29926066500,250000,250000,250500,250000,141
20250227,145700,29890780000,250500,250500,250500,250000,146
20250227,145600,29854233000,250000,250000,250500,250000,165
20250227,145500,29812916500,250000,250000,250500,250000,79
20250227,145400,29793141500,250000,250500,250500,250000,84
20250227,145300,29772117000,250000,250500,250500,250000,140
20250227,145200,29737064000,250500,250000,250500,250000,99
20250227,145100,29712291000,250000,250500,250500,250000,545
20250227,145000,29575819500,250500,250500,250500,250000,131
20250227,144900,29543042500,250000,250500,250500,250000,205
20250227,144800,29491717000,250500,250000,250500,250000,71
20250227,144700,29473943500,250000,250500,250500,250000,173
20250227,144600,29430625500,250000,250000,250500,250000,208
20250227,144500,29378600500,250000,250500,250500,250000,295
20250227,144400,29304742000,250000,249500,250000,249500,199
20250227,144300,29254998500,250000,250000,250000,249500,447
20250227,144200,29143264000,249500,249500,250000,249500,333
20250227,144100,29060034500,250000,250000,250000,249500,212
20250227,144000,29007052500,249500,249500,250000,249500,88
20250227,143900,28985081000,249500,250000,250000,249500,166
20250227,143800,28943611000,249500,250000,250000,249500,131
20250227,143700,28910880500,249500,249500,250000,249500,92
20250227,143600,28887900500,250000,249500,250000,249500,120
20250227,143500,28857912000,249500,250000,250000,249500,248
20250227,143400,28795927500,250000,250000,250000,249500,234
20250227,143300,28737459000,249500,249500,250000,249500,97
20250227,143200,28713231000,249500,250000,250000,249500,155
20250227,143100,28674496000,250000,250000,250000,249500,275
20250227,143000,28605760500,249500,249500,250000,249500,86
20250227,142900,28584279500,249500,249500,250000,249500,71
20250227,142800,28566546500,249500,250000,250500,249500,874
20250227,142700,28348052500,250000,250000,250500,250000,190
20250227,142600,28300478500,250000,250500,250500,250000,157
20250227,142500,28261184500,250500,250000,250500,250000,103
20250227,142400,28235408000,250000,250000,250500,250000,121
20250227,142300,28205111000,250000,250500,250500,250000,88
20250227,142200,28183088500,250500,250500,250500,250000,79
20250227,142100,28163313500,250000,250000,250500,249500,807
20250227,142000,27961450000,250000,250000,250500,250000,76
20250227,141900,27942424000,250500,250000,250500,250000,87
20250227,141800,27920646500,250000,250000,250500,250000,153
20250227,141700,27882361500,250500,250000,250500,250000,154
20250227,141600,27843825000,250000,249500,250000,249500,193
20250227,141500,27795595000,249500,250000,250000,249500,933
20250227,141400,27562364500,250000,249500,250000,249500,151
20250227,141300,27524624000,249500,250000,250000,249500,27
20250227,141200,27517884500,250000,249500,250000,249500,125
20250227,141100,27486643500,249500,249500,250000,249500,143
20250227,141000,27450907500,249500,249500,250000,249500,67
20250227,140900,27434172000,249500,250000,250000,249500,175
20250227,140800,27390453000,249500,250000,250000,249500,131
20250227,140700,27357714500,250000,250000,250000,249500,34
20250227,140600,27349226500,250000,249500,250000,249500,104
20250227,140500,27323246000,249500,249500,250000,249500,440
20250227,140400,27213421000,250000,249500,250000,249500,148
20250227,140300,27176434500,249500,250000,250000,249500,50
20250227,140200,27163939500,250000,249500,250000,249500,267
20250227,140100,27097313000,250000,250000,250000,249500,128
20250227,140000,27065319000,249500,249000,250000,249000,71
20250227,135900,27047591000,249500,249000,249500,249000,371
20250227,135800,26955050500,249500,249500,249500,249000,144
20250227,135700,26919128500,249500,249500,249500,249000,212
20250227,135600,26866296500,249000,249000,249500,249000,89
20250227,135500,26844098500,249500,249500,249500,249000,109
20250227,135400,26816913500,249500,249500,249500,249000,106
20250227,135300,26790479000,249500,249500,249500,249000,234
20250227,135200,26732126000,249500,249000,249500,249000,98
20250227,135100,26707689000,249500,249000,249500,249000,164
20250227,135000,26666779500,249500,249000,249500,249000,119
20250227,134900,26637120500,249000,249000,249500,249000,212
20250227,134800,26584285000,249000,249500,249500,249000,384
20250227,134700,26488499000,249500,249500,249500,249000,105
20250227,134600,26462318500,249000,249500,249500,249000,233
20250227,134500,26404211000,249500,249500,249500,249000,179
20250227,134400,26359614500,249000,249500,249500,249000,157
20250227,134300,26320480500,249500,249500,249500,249000,136
20250227,134200,26286562000,249500,249500,249500,249000,270
20250227,134100,26219217000,249500,249000,249500,249000,165
20250227,134000,26178073000,249000,249000,249500,249000,339
20250227,133900,26093513000,249000,249000,249500,249000,253
20250227,133800,26030410000,249000,249000,249500,249000,113
20250227,133700,26002254000,249000,249000,249500,249000,148
20250227,133600,25965334500,249000,249000,249500,249000,158
20250227,133500,25925925500,249000,249000,249500,249000,56
20250227,133400,25911963500,249000,249000,249500,249000,139
20250227,133300,25877299000,249000,249500,249500,249000,132
20250227,133200,25844378000,249000,249500,249500,249000,167
20250227,133100,25802775000,249000,249000,249500,249000,153
20250227,133000,25764612500,249500,249500,249500,249000,210
20250227,132900,25712283500,249500,249000,249500,249000,148
20250227,132800,25675389000,249500,249000,249500,249000,83
20250227,132700,25654699000,249000,249500,250000,249000,402
20250227,132600,25554398000,249500,249500,250000,249500,68
20250227,132500,25537413000,250000,249500,250000,249500,132
20250227,132400,25504426500,249500,249500,250000,249500,131
20250227,132300,25471694000,249500,249500,250000,249500,86
20250227,132200,25450220000,249500,250000,250000,249500,360
20250227,132100,25360362000,249500,249500,250000,249500,59
20250227,132000,25345619000,249500,249500,250000,249500,344
20250227,131900,25259736000,249500,249500,250000,249500,124
20250227,131800,25228746500,250000,249500,250000,249500,74
20250227,131700,25210278500,249500,250500,250500,249500,553
20250227,131600,25072050000,250500,250500,250500,250000,119
20250227,131500,25042251500,250000,250500,250500,250000,90
20250227,131400,25019718000,250500,250000,250500,250000,117
20250227,131300,24990420500,250500,250500,250500,250000,158
20250227,131200,24950849500,250500,249500,250500,249500,536
20250227,131100,24816859500,249500,250000,250000,249500,163
20250227,131000,24776132500,250000,250000,250000,249500,99
20250227,130900,24751395000,249500,249500,250000,249500,113
20250227,130800,24723160500,249500,250000,250000,249500,123
20250227,130700,24692455000,250000,249500,250000,249500,47
20250227,130600,24680710500,249500,249000,250000,249000,644
20250227,130500,24520263000,249500,249000,250000,249000,170
20250227,130400,24477854500,249500,249500,249500,249000,165
20250227,130300,24436709000,249500,249000,249500,249000,210
20250227,130200,24384320500,249000,249500,249500,249000,99
20250227,130100,24359629000,249500,249500,249500,249000,148
20250227,130000,24322711000,249000,250000,250000,249000,141
20250227,125900,24287516000,249500,249500,250000,249000,112
20250227,125800,24259548500,249500,249500,249500,249000,411
20250227,125700,24157013000,249000,249000,249500,249000,63
20250227,125600,24141312500,249000,250000,250000,249000,596
20250227,125500,23992637000,249500,250000,250000,249500,73
20250227,125400,23974406000,249500,250500,250500,249500,410
20250227,125300,23872002500,250500,250500,250500,250000,154
20250227,125200,23833499500,250000,250000,250500,249500,397
20250227,125100,23734198500,250000,250000,250500,250000,96
20250227,125000,23710165000,250000,250500,250500,250000,86
20250227,124900,23688629000,250000,250000,250500,250000,89
20250227,124800,23666343500,250000,250000,250500,250000,133
20250227,124700,23633069500,250000,250500,250500,250000,119
20250227,124600,23603268500,250000,250000,250500,250000,203
20250227,124500,23552502000,250000,250500,250500,250000,171
20250227,124400,23509698500,250000,250500,250500,250000,337
20250227,124300,23425348500,250000,250500,250500,250000,48
20250227,124200,23413334000,250000,250000,250500,250000,233
20250227,124100,23354982000,250000,250000,250500,250000,243
20250227,124000,23294215500,250000,250000,250000,249500,322
20250227,123900,23213726500,250000,250500,250500,250000,84
20250227,123800,23192689500,250000,250500,250500,250000,98
20250227,123700,23168162500,250500,250000,250500,250000,127
20250227,123600,23136408500,250500,250500,250500,250000,283
20250227,123500,23065629500,250000,250500,250500,250000,69
20250227,123400,23048376500,250000,250000,250500,250000,203
20250227,123300,22997584500,250500,250000,250500,250000,106
20250227,123200,22971039500,250500,250500,250500,250000,96
20250227,123100,22946996500,250000,250500,250500,250000,270
20250227,123000,22879413000,250500,250000,250500,250000,82
20250227,122900,22858883500,250000,250500,250500,250000,114
20250227,122800,22830337000,250500,250500,250500,250000,71
20250227,122700,22812561000,250500,250000,250500,250000,513
20250227,122600,22684080000,250000,250000,250500,250000,119
20250227,122500,22654298000,250000,250000,250500,250000,69
20250227,122400,22637030500,250500,250500,250500,250000,140
20250227,122300,22601973000,250500,250000,250500,250000,79
20250227,122200,22582200000,250000,250000,250500,250000,85
20250227,122100,22560949000,250000,250000,250500,250000,424
20250227,122000,22454930500,250000,250000,250500,250000,204
20250227,121900,22403908500,250000,250500,250500,250000,171
20250227,121800,22361081000,250500,250000,250500,250000,72
20250227,121700,22343061500,250000,250000,250500,250000,129
20250227,121600,22310754000,250000,250000,250500,250000,111
20250227,121500,22282959500,250500,250500,250500,250000,77
20250227,121400,22263675000,250000,250000,250500,250000,166
20250227,121300,22222115500,250000,250000,250500,250000,131
20250227,121200,22189311000,250000,250000,250500,250000,80
20250227,121100,22169281000,250500,250000,250500,250000,108
20250227,121000,22142242000,250000,250000,250500,250000,21
20250227,120900,22136990000,250500,250000,250500,249500,985
20250227,120800,21890759500,250000,250500,250500,250000,115
20250227,120700,21861992000,250000,250500,250500,250000,154
20250227,120600,21823421500,250500,250000,250500,250000,91
20250227,120500,21800632500,250000,250000,250500,250000,121
20250227,120400,21770347000,250000,250000,250500,250000,107
20250227,120300,21743558500,250000,250000,250500,250000,645
20250227,120200,21582305500,250000,250500,250500,250000,115
20250227,120100,21553504500,250500,250000,250500,250000,47
20250227,120000,21541739000,250500,250000,250500,249500,722
20250227,115900,21361051500,250000,250000,250500,250000,294
20250227,115800,21287496500,250000,250000,250500,250000,124
20250227,115700,21256447000,250000,249500,250000,249500,149
20250227,115600,21219207000,249500,250000,250000,249500,95
20250227,115500,21195462500,250000,249500,250000,249500,119
20250227,115400,21165735000,250000,250000,250000,249500,279
20250227,115300,21096079000,249500,250000,250000,249500,131
20250227,115200,21063337000,250000,250000,250000,249500,81
20250227,115100,21043090500,250000,250000,250000,249500,45
20250227,115000,21031847000,250000,250000,250500,249500,371
20250227,114900,20939102500,250000,250500,250500,249500,179
20250227,114800,20894340500,250500,250000,250500,250000,109
20250227,114700,20867079500,250500,250000,250500,250000,88
20250227,114600,20845077000,250500,250000,250500,250000,217
20250227,114500,20790806500,250000,250500,250500,250000,371
20250227,114400,20698006000,250500,251000,251000,250000,113
20250227,114300,20669679500,251000,250000,251000,250000,282
20250227,114200,20599000500,250000,250000,250500,250000,112
20250227,114100,20570966500,250000,250000,250500,250000,146
20250227,114000,20534404000,250500,251000,251000,250000,103
20250227,113900,20508612000,250500,250500,251000,250000,776
20250227,113800,20314260500,250500,250000,250500,250000,119
20250227,113700,20284462500,250000,249500,250500,249500,290
20250227,113600,20211939500,249500,249500,250000,249500,221
20250227,113500,20156699500,250000,249500,250000,249500,339
20250227,113400,20072059000,249500,250000,250000,249500,1089
20250227,113300,19800322500,250000,250000,250000,249500,105
20250227,113200,19774093500,249500,250000,250000,249000,477
20250227,113100,19654926500,249500,249500,250000,249000,269
20250227,113000,19587857500,249500,250000,250000,249500,106
20250227,112900,19561374500,249500,249500,250000,249000,129
20250227,112800,19529167000,250000,250000,250000,249000,324
20250227,112700,19448280500,250000,250000,250000,249500,136
20250227,112600,19414288000,250000,249500,250000,249500,87
20250227,112500,19392542500,249500,249000,249500,249000,301
20250227,112400,19317451000,249000,249000,249500,249000,72
20250227,112300,19299500000,249000,249500,249500,249000,151
20250227,112200,19261852000,249000,249500,249500,249000,168
20250227,112100,19219961000,249000,249000,249000,248500,262
20250227,112000,19154723500,249000,248500,249000,248500,106
20250227,111900,19128337000,248500,248500,249000,248500,172
20250227,111800,19085565000,249000,249000,249000,248500,119
20250227,111700,19055955000,249000,248500,249000,248500,151
20250227,111600,19018365000,249000,249000,249000,248500,94
20250227,111500,18994967000,248500,248500,248500,248000,614
20250227,111400,18842403500,248000,248500,248500,248000,346
20250227,111300,18756500500,248500,248500,248500,248000,390
20250227,111200,18659609500,248000,248500,248500,248000,110
20250227,111100,18632289500,248500,248500,248500,248000,82
20250227,111000,18611922500,248500,248500,248500,248000,162
20250227,110900,18571670000,249000,249000,249000,248500,622
20250227,110800,18417039000,248500,248500,249000,248500,152
20250227,110700,18379221500,248500,248000,249000,248000,440
20250227,110600,18269873000,248500,248000,248500,248000,157
20250227,110500,18230886000,248000,248000,249000,248000,599
20250227,110400,18082047000,248000,248000,248500,248000,109
20250227,110300,18055010000,248000,248500,249000,248000,1210
20250227,110200,17754298500,249000,249000,249000,248500,66
20250227,110100,17737869500,249000,249000,249000,248500,86
20250227,110000,17716476000,248500,249000,249500,248500,509
20250227,105900,17589760000,249000,249500,249500,249000,241
20250227,105800,17529698500,249000,249000,249500,249000,206
20250227,105700,17478351000,249000,249000,249500,249000,233
20250227,105600,17420277000,249500,249000,249500,249000,171
20250227,105500,17377660000,249000,249000,249500,249000,144
20250227,105400,17341752000,249500,249500,249500,249000,141
20250227,105300,17306602500,249500,249500,249500,249000,153
20250227,105200,17268448500,249500,249000,250000,249000,1210
20250227,105100,16966431500,249000,249000,249500,249000,152
20250227,105000,16928532500,249500,249000,249500,249000,152
20250227,104900,16890668000,249500,249500,250000,249000,470
20250227,104800,16773405000,250000,250000,250000,249500,183
20250227,104700,16727717000,249500,249500,249500,249500,97
20250227,104600,16703515500,249500,249500,249500,249000,247
20250227,104500,16641908500,249500,250000,250000,249500,332
20250227,104400,16559071500,250000,250000,250000,249500,138
20250227,104300,16524600500,249500,249500,250000,249500,324
20250227,104200,16443712000,249500,249500,250000,249500,142
20250227,104100,16408249500,250000,250000,250000,249500,209
20250227,104000,16356017500,249500,250000,250000,249500,136
20250227,103900,16322061000,249500,249500,250500,249500,844
20250227,103800,16111146000,249000,249000,249500,249000,110
20250227,103700,16083733000,249000,249500,250000,249000,393
20250227,103600,15985681500,249500,250500,250500,249500,3513
20250227,103500,15107506000,250500,250500,250500,250000,153
20250227,103400,15069210500,250000,250000,250500,249500,858
20250227,103300,14854700000,249500,250000,250000,249500,737
20250227,103200,14670797000,249500,249500,250000,249000,637
20250227,103100,14511898000,249000,249500,249500,249000,261
20250227,103000,14446855500,249500,249000,249500,249000,136
20250227,102900,14412956000,249000,249500,249500,249000,224
20250227,102800,14357097500,249000,249000,249500,249000,139
20250227,102700,14322461000,249000,249500,249500,249000,195
20250227,102600,14273872500,249000,249000,249500,249000,257
20250227,102500,14209817500,249000,249000,249500,249000,133
20250227,102400,14176671500,249500,249000,249500,249000,189
20250227,102300,14129551000,249500,249500,249500,249000,191
20250227,102200,14081919500,250000,249500,250000,249500,514
20250227,102100,13953597500,250000,249500,250000,249500,189
20250227,102000,13906413000,249500,249500,250000,249500,102
20250227,101900,13880959000,250000,249500,250000,249500,240
20250227,101800,13821014000,249500,250500,250500,249500,421
20250227,101700,13715747500,250500,250000,250500,250000,161
20250227,101600,13675469000,250000,250000,250500,250000,109
20250227,101500,13648188500,250500,250500,250500,250000,299
20250227,101400,13573325500,250500,250000,250500,250000,191
20250227,101300,13525512000,250000,251000,251000,250000,1044
20250227,101200,13264197500,250500,251000,251000,250500,201
20250227,101100,13213823500,250500,251000,251000,250500,363
20250227,101000,13122848000,251000,250500,251000,250500,123
20250227,100900,13091996500,251000,250500,251000,250500,389
20250227,100800,12994409500,251000,251000,251000,250500,241
20250227,100700,12933955500,250500,250000,251500,250000,1753
20250227,100600,12494437500,250500,250500,250500,250000,135
20250227,100500,12460654000,250000,250500,251000,250000,498
20250227,100400,12335904000,251000,250500,251000,250500,192
20250227,100300,12287736000,250500,251000,251000,250500,198
20250227,100200,12238087000,251000,250500,251000,250500,160
20250227,100100,12197948500,250500,250500,251000,250500,189
20250227,100000,12150541500,250500,251000,251000,250500,168
20250227,095900,12108403500,251000,251500,252000,251000,947
20250227,095800,11870292500,251500,251500,252000,251500,247
20250227,095700,11808090000,251500,252000,252000,251500,454
20250227,095600,11693702500,251500,251500,252000,251000,810
20250227,095500,11489855000,251500,251500,251500,251000,633
20250227,095400,11330732500,251000,251000,251500,250500,740
20250227,095300,11145034000,251000,250500,251000,250500,296
20250227,095200,11070767000,251000,250500,251000,250000,1040
20250227,095100,10810141500,250500,250500,250500,250000,412
20250227,095000,10707098500,250500,250000,250500,249500,527
20250227,094900,10575412500,250000,250500,250500,249500,972
20250227,094800,10332410000,250500,250000,250500,250000,218
20250227,094700,10277838500,250500,250000,250500,250000,142
20250227,094600,10242319500,250500,250000,251000,250000,467
20250227,094500,10125342500,250500,249500,251000,249500,2703
20250227,094400,9449216000,250000,249500,250000,249000,732
20250227,094300,9266568000,249500,249000,249500,249000,895
20250227,094200,9043657000,248500,249000,249000,248500,241
20250227,094100,8983738500,249000,248000,249000,248000,1102
20250227,094000,8709869500,248000,248000,248500,248000,253
20250227,093900,8647086500,248000,248000,248500,248000,247
20250227,093800,8585822000,248000,248000,248500,248000,1238
20250227,093700,8278759000,248000,248000,248500,247500,1162
20250227,093600,7990824000,248500,248000,248500,248000,203
20250227,093500,7940446500,248000,248500,249000,248000,891
20250227,093400,7719054500,249000,249000,249000,248500,535
20250227,093300,7585858000,248500,248500,249000,248000,1009
20250227,093200,7335138500,248500,248000,248500,248000,656
20250227,093100,7172440500,248000,249000,249000,248000,443
20250227,093000,7062349500,249000,248500,249000,248000,1020
20250227,092900,6808899500,248000,249000,249000,248000,1653
20250227,092800,6398133500,249000,249500,249500,249000,329
20250227,092700,6316180500,249500,249000,249500,249000,210
20250227,092600,6263859500,249000,249500,249500,249000,113
20250227,092500,6235683500,249000,249500,249500,249000,245
20250227,092400,6174579500,249500,249500,250000,249000,829
20250227,092300,5967720500,249000,249000,249500,248500,961
20250227,092200,5728507500,249000,248000,249000,248000,753
20250227,092100,5541364500,248000,248000,248500,248000,265
20250227,092000,5475626000,248000,248500,249000,248000,484
20250227,091900,5355357500,249000,248500,249000,248000,489
20250227,091800,5233774500,248500,248500,249000,248000,1089
20250227,091700,4963157500,249000,249500,249500,248500,717
20250227,091600,4784561000,249500,250500,250500,249500,550
20250227,091500,4647071000,250500,250000,250500,250000,737
20250227,091400,4462708000,250000,249000,250500,249000,812
20250227,091300,4259947500,249000,250000,250000,248500,1408
20250227,091200,3908892000,250000,250000,250000,249500,393
20250227,091100,3810653500,250000,249000,250000,248500,627
20250227,091000,3654186000,249000,248500,249000,248000,823
20250227,090900,3449567000,248500,248000,248500,248000,1332
20250227,090800,3119206500,248500,248500,248500,248000,704
20250227,090700,2944580000,248000,248500,249000,248000,1773
20250227,090600,2504013000,248500,248500,249000,248500,1676
20250227,090500,2087407500,249000,249000,249500,248500,1050
20250227,090400,1826023500,249000,250000,250000,248500,1120
20250227,090300,1546910500,249500,250000,250500,249000,848
20250227,090200,1335088500,250000,250000,250000,248500,2030
20250227,090100,828345000,250500,252000,252000,250000,740
20250227,090000,642773500,252000,250500,252500,250500,2533
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193600 36662829000 251000 251000 251000 251000 19225
3 20250227 193500 36662829000 251000 251000 251000 251000 0
4 20250227 193400 36662829000 251000 251000 251000 251000 0
5 20250227 193300 36662829000 251000 251000 251000 251000 0
6 20250227 193200 36662829000 251000 251000 251000 251000 0
7 20250227 193100 36662829000 251000 251000 251000 251000 0
8 20250227 193000 36662829000 251000 251000 251000 251000 0
9 20250227 192900 36662829000 251000 251000 251000 251000 0
10 20250227 192800 36662829000 251000 251000 251000 251000 0
11 20250227 192700 36662829000 251000 251000 251000 251000 0
12 20250227 192600 36662829000 251000 251000 251000 251000 0
13 20250227 192500 36662829000 251000 251000 251000 251000 0
14 20250227 192400 36662829000 251000 251000 251000 251000 0
15 20250227 192300 36662829000 251000 251000 251000 251000 0
16 20250227 192200 36662829000 251000 251000 251000 251000 0
17 20250227 192100 36662829000 251000 251000 251000 251000 0
18 20250227 192000 36662829000 251000 251000 251000 251000 0
19 20250227 191900 36662829000 251000 251000 251000 251000 0
20 20250227 191800 36662829000 251000 251000 251000 251000 0
21 20250227 191700 36662829000 251000 251000 251000 251000 0
22 20250227 191600 36662829000 251000 251000 251000 251000 0
23 20250227 191500 36662829000 251000 251000 251000 251000 0
24 20250227 191400 36662829000 251000 251000 251000 251000 0
25 20250227 191300 36662829000 251000 251000 251000 251000 0
26 20250227 191200 36662829000 251000 251000 251000 251000 0
27 20250227 191100 36662829000 251000 251000 251000 251000 0
28 20250227 191000 36662829000 251000 251000 251000 251000 0
29 20250227 190900 36662829000 251000 251000 251000 251000 0
30 20250227 190800 36662829000 251000 251000 251000 251000 0
31 20250227 190700 36662829000 251000 251000 251000 251000 0
32 20250227 190600 36662829000 251000 251000 251000 251000 19225
33 20250227 190500 36662829000 251000 251000 251000 251000 0
34 20250227 190400 36662829000 251000 251000 251000 251000 0
35 20250227 190300 36662829000 251000 251000 251000 251000 0
36 20250227 190200 36662829000 251000 251000 251000 251000 0
37 20250227 190100 36662829000 251000 251000 251000 251000 0
38 20250227 190000 36662829000 251000 251000 251000 251000 0
39 20250227 185900 36662829000 251000 251000 251000 251000 0
40 20250227 185800 36662829000 251000 251000 251000 251000 0
41 20250227 185700 36662829000 251000 251000 251000 251000 0
42 20250227 185600 36662829000 251000 251000 251000 251000 0
43 20250227 185500 36662829000 251000 251000 251000 251000 0
44 20250227 185400 36662829000 251000 251000 251000 251000 0
45 20250227 185300 36662829000 251000 251000 251000 251000 0
46 20250227 185200 36662829000 251000 251000 251000 251000 0
47 20250227 185100 36662829000 251000 251000 251000 251000 0
48 20250227 185000 36662829000 251000 251000 251000 251000 0
49 20250227 184900 36662829000 251000 251000 251000 251000 0
50 20250227 184800 36662829000 251000 251000 251000 251000 0
51 20250227 184700 36662829000 251000 251000 251000 251000 0
52 20250227 184600 36662829000 251000 251000 251000 251000 0
53 20250227 184500 36662829000 251000 251000 251000 251000 0
54 20250227 184400 36662829000 251000 251000 251000 251000 0
55 20250227 184300 36662829000 251000 251000 251000 251000 0
56 20250227 184200 36662829000 251000 251000 251000 251000 0
57 20250227 184100 36662829000 251000 251000 251000 251000 0
58 20250227 184000 36662829000 251000 251000 251000 251000 0
59 20250227 183900 36662829000 251000 251000 251000 251000 0
60 20250227 183800 36662829000 251000 251000 251000 251000 0
61 20250227 183700 36662829000 251000 251000 251000 251000 0
62 20250227 183600 36662829000 251000 251000 251000 251000 19225
63 20250227 183500 36662829000 251000 251000 251000 251000 0
64 20250227 183400 36662829000 251000 251000 251000 251000 0
65 20250227 183300 36662829000 251000 251000 251000 251000 0
66 20250227 183200 36662829000 251000 251000 251000 251000 0
67 20250227 183100 36662829000 251000 251000 251000 251000 0
68 20250227 183000 36662829000 251000 251000 251000 251000 0
69 20250227 182900 36662829000 251000 251000 251000 251000 0
70 20250227 182800 36662829000 251000 251000 251000 251000 0
71 20250227 182700 36662829000 251000 251000 251000 251000 0
72 20250227 182600 36662829000 251000 251000 251000 251000 0
73 20250227 182500 36662829000 251000 251000 251000 251000 0
74 20250227 182400 36662829000 251000 251000 251000 251000 0
75 20250227 182300 36662829000 251000 251000 251000 251000 0
76 20250227 182200 36662829000 251000 251000 251000 251000 0
77 20250227 182100 36662829000 251000 251000 251000 251000 0
78 20250227 182000 36662829000 251000 251000 251000 251000 0
79 20250227 181900 36662829000 251000 251000 251000 251000 0
80 20250227 181800 36662829000 251000 251000 251000 251000 0
81 20250227 181700 36662829000 251000 251000 251000 251000 0
82 20250227 181600 36662829000 251000 251000 251000 251000 0
83 20250227 181500 36662829000 251000 251000 251000 251000 0
84 20250227 181400 36662829000 251000 251000 251000 251000 0
85 20250227 181300 36662829000 251000 251000 251000 251000 0
86 20250227 181200 36662829000 251000 251000 251000 251000 0
87 20250227 181100 36662829000 251000 251000 251000 251000 0
88 20250227 181000 36662829000 251000 251000 251000 251000 0
89 20250227 180900 36662829000 251000 251000 251000 251000 0
90 20250227 180800 36662829000 251000 251000 251000 251000 0
91 20250227 180700 36662829000 251000 251000 251000 251000 0
92 20250227 180600 36662829000 251000 251000 251000 251000 19225
93 20250227 180500 36662829000 251000 251000 251000 251000 0
94 20250227 180400 36662829000 251000 251000 251000 251000 0
95 20250227 180300 36662829000 251000 251000 251000 251000 0
96 20250227 180200 36662829000 251000 251000 251000 251000 0
97 20250227 180100 36662829000 251000 251000 251000 251000 0
98 20250227 180000 36662829000 251000 251000 251000 251000 0
99 20250227 175900 36662829000 251000 251000 251000 251000 0
100 20250227 175800 36662829000 251000 251000 251000 251000 0
101 20250227 175700 36662829000 251000 251000 251000 251000 0
102 20250227 175600 36662829000 251000 251000 251000 251000 0
103 20250227 175500 36662829000 251000 251000 251000 251000 0
104 20250227 175400 36662829000 251000 251000 251000 251000 0
105 20250227 175300 36662829000 251000 251000 251000 251000 0
106 20250227 175200 36662829000 251000 251000 251000 251000 0
107 20250227 175100 36662829000 251000 251000 251000 251000 0
108 20250227 175000 36662829000 251000 251000 251000 251000 0
109 20250227 174900 36662829000 251000 251000 251000 251000 0
110 20250227 174800 36662829000 251000 251000 251000 251000 0
111 20250227 174700 36662829000 251000 251000 251000 251000 0
112 20250227 174600 36662829000 251000 251000 251000 251000 0
113 20250227 174500 36662829000 251000 251000 251000 251000 0
114 20250227 174400 36662829000 251000 251000 251000 251000 0
115 20250227 174300 36662829000 251000 251000 251000 251000 0
116 20250227 174200 36662829000 251000 251000 251000 251000 0
117 20250227 174100 36662829000 251000 251000 251000 251000 0
118 20250227 174000 36662829000 251000 251000 251000 251000 0
119 20250227 173900 36662829000 251000 251000 251000 251000 0
120 20250227 173800 36662829000 251000 251000 251000 251000 0
121 20250227 173700 36662829000 251000 251000 251000 251000 0
122 20250227 173600 36662829000 251000 251000 251000 251000 19225
123 20250227 173500 36662829000 251000 251000 251000 251000 0
124 20250227 173400 36662829000 251000 251000 251000 251000 0
125 20250227 173300 36662829000 251000 251000 251000 251000 0
126 20250227 173200 36662829000 251000 251000 251000 251000 0
127 20250227 173100 36662829000 251000 251000 251000 251000 0
128 20250227 173000 36662829000 251000 251000 251000 251000 0
129 20250227 172900 36662829000 251000 251000 251000 251000 0
130 20250227 172800 36662829000 251000 251000 251000 251000 0
131 20250227 172700 36662829000 251000 251000 251000 251000 0
132 20250227 172600 36662829000 251000 251000 251000 251000 0
133 20250227 172500 36662829000 251000 251000 251000 251000 0
134 20250227 172400 36662829000 251000 251000 251000 251000 0
135 20250227 172300 36662829000 251000 251000 251000 251000 0
136 20250227 172200 36662829000 251000 251000 251000 251000 0
137 20250227 172100 36662829000 251000 251000 251000 251000 0
138 20250227 172000 36662829000 251000 251000 251000 251000 0
139 20250227 171900 36662829000 251000 251000 251000 251000 0
140 20250227 171800 36662829000 251000 251000 251000 251000 0
141 20250227 171700 36662829000 251000 251000 251000 251000 0
142 20250227 171600 36662829000 251000 251000 251000 251000 0
143 20250227 171500 36662829000 251000 251000 251000 251000 0
144 20250227 171400 36662829000 251000 251000 251000 251000 0
145 20250227 171300 36662829000 251000 251000 251000 251000 0
146 20250227 171200 36662829000 251000 251000 251000 251000 0
147 20250227 171100 36662829000 251000 251000 251000 251000 0
148 20250227 171000 36662829000 251000 251000 251000 251000 0
149 20250227 170900 36662829000 251000 251000 251000 251000 0
150 20250227 170800 36662829000 251000 251000 251000 251000 0
151 20250227 170700 36662829000 251000 251000 251000 251000 0
152 20250227 170600 36662829000 251000 251000 251000 251000 19225
153 20250227 170500 36662829000 251000 251000 251000 251000 0
154 20250227 170400 36662829000 251000 251000 251000 251000 0
155 20250227 170300 36662829000 251000 251000 251000 251000 0
156 20250227 170200 36662829000 251000 251000 251000 251000 0
157 20250227 170100 36662829000 251000 251000 251000 251000 0
158 20250227 170000 36662829000 251000 251000 251000 251000 0
159 20250227 165900 36662829000 251000 251000 251000 251000 0
160 20250227 165800 36662829000 251000 251000 251000 251000 0
161 20250227 165700 36662829000 251000 251000 251000 251000 0
162 20250227 165600 36662829000 251000 251000 251000 251000 0
163 20250227 165500 36662829000 251000 251000 251000 251000 0
164 20250227 165400 36662829000 251000 251000 251000 251000 0
165 20250227 165300 36662829000 251000 251000 251000 251000 0
166 20250227 165200 36662829000 251000 251000 251000 251000 0
167 20250227 165100 36662829000 251000 251000 251000 251000 0
168 20250227 165000 36662829000 251000 251000 251000 251000 0
169 20250227 164900 36662829000 251000 251000 251000 251000 0
170 20250227 164800 36662829000 251000 251000 251000 251000 0
171 20250227 164700 36662829000 251000 251000 251000 251000 0
172 20250227 164600 36662829000 251000 251000 251000 251000 0
173 20250227 164500 36662829000 251000 251000 251000 251000 0
174 20250227 164400 36662829000 251000 251000 251000 251000 0
175 20250227 164300 36662829000 251000 251000 251000 251000 0
176 20250227 164200 36662829000 251000 251000 251000 251000 0
177 20250227 164100 36662829000 251000 251000 251000 251000 0
178 20250227 164000 36662829000 251000 251000 251000 251000 0
179 20250227 163900 36662829000 251000 251000 251000 251000 0
180 20250227 163800 36662829000 251000 251000 251000 251000 0
181 20250227 163700 36662829000 251000 251000 251000 251000 0
182 20250227 163600 36662829000 251000 251000 251000 251000 19225
183 20250227 163500 36662829000 251000 251000 251000 251000 0
184 20250227 163400 36662829000 251000 251000 251000 251000 0
185 20250227 163300 36662829000 251000 251000 251000 251000 0
186 20250227 163200 36662829000 251000 251000 251000 251000 0
187 20250227 163100 36662829000 251000 251000 251000 251000 0
188 20250227 163000 36662829000 251000 251000 251000 251000 0
189 20250227 162900 36662829000 251000 251000 251000 251000 0
190 20250227 162800 36662829000 251000 251000 251000 251000 0
191 20250227 162700 36662829000 251000 251000 251000 251000 0
192 20250227 162600 36662829000 251000 251000 251000 251000 0
193 20250227 162500 36662829000 251000 251000 251000 251000 0
194 20250227 162400 36662829000 251000 251000 251000 251000 0
195 20250227 162300 36662829000 251000 251000 251000 251000 0
196 20250227 162200 36662829000 251000 251000 251000 251000 0
197 20250227 162100 36662829000 251000 251000 251000 251000 0
198 20250227 162000 36662829000 251000 251000 251000 251000 0
199 20250227 161900 36662829000 251000 251000 251000 251000 0
200 20250227 161800 36662829000 251000 251000 251000 251000 0
201 20250227 161700 36662829000 251000 251000 251000 251000 0
202 20250227 161600 36662829000 251000 251000 251000 251000 0
203 20250227 161500 36662829000 251000 251000 251000 251000 0
204 20250227 161400 36662829000 251000 251000 251000 251000 0
205 20250227 161300 36662829000 251000 251000 251000 251000 0
206 20250227 161200 36662829000 251000 251000 251000 251000 0
207 20250227 161100 36662829000 251000 251000 251000 251000 0
208 20250227 161000 36662829000 251000 251000 251000 251000 0
209 20250227 160900 36662829000 251000 251000 251000 251000 0
210 20250227 160800 36662829000 251000 251000 251000 251000 0
211 20250227 160700 36662829000 251000 251000 251000 251000 0
212 20250227 160600 36662829000 251000 251000 251000 251000 19225
213 20250227 160500 36662829000 251000 251000 251000 251000 0
214 20250227 160400 36662829000 251000 251000 251000 251000 0
215 20250227 160300 36662829000 251000 251000 251000 251000 0
216 20250227 160200 36662829000 251000 251000 251000 251000 0
217 20250227 160100 36662829000 251000 251000 251000 251000 0
218 20250227 160000 36662829000 251000 251000 251000 251000 0
219 20250227 155900 36662829000 251000 251000 251000 251000 0
220 20250227 155800 36662829000 251000 251000 251000 251000 0
221 20250227 155700 36662829000 251000 251000 251000 251000 0
222 20250227 155600 36662829000 251000 251000 251000 251000 0
223 20250227 155500 36662829000 251000 251000 251000 251000 0
224 20250227 155400 36662829000 251000 251000 251000 251000 0
225 20250227 155300 36662829000 251000 251000 251000 251000 0
226 20250227 155200 36662829000 251000 251000 251000 251000 0
227 20250227 155100 36662829000 251000 251000 251000 251000 0
228 20250227 155000 36662829000 251000 251000 251000 251000 0
229 20250227 154900 36662829000 251000 251000 251000 251000 0
230 20250227 154800 36662829000 251000 251000 251000 251000 0
231 20250227 154700 36662829000 251000 251000 251000 251000 0
232 20250227 154600 36662829000 251000 251000 251000 251000 0
233 20250227 154500 36662829000 251000 251000 251000 251000 0
234 20250227 154400 36662829000 251000 251000 251000 251000 0
235 20250227 154300 36662829000 251000 251000 251000 251000 0
236 20250227 154200 36662829000 251000 251000 251000 251000 0
237 20250227 154100 36662829000 251000 251000 251000 251000 0
238 20250227 154000 36662829000 251000 251000 251000 251000 0
239 20250227 153900 36662829000 251000 251000 251000 251000 0
240 20250227 153800 36662829000 251000 251000 251000 251000 0
241 20250227 153700 36662829000 251000 251000 251000 251000 0
242 20250227 153600 36662829000 251000 251000 251000 251000 19225
243 20250227 153500 36662829000 251000 251000 251000 251000 0
244 20250227 153400 36662829000 251000 251000 251000 251000 0
245 20250227 153300 36662829000 251000 251000 251000 251000 0
246 20250227 153200 36662829000 251000 251000 251000 251000 0
247 20250227 153100 36662829000 251000 251000 251000 251000 0
248 20250227 153000 36662829000 251000 251000 251000 251000 19225
249 20250227 152900 31837354000 250000 250000 250000 250000 0
250 20250227 152800 31837354000 250000 250000 250000 250000 0
251 20250227 152700 31837354000 250000 250000 250000 250000 0
252 20250227 152600 31837354000 250000 250000 250000 250000 0
253 20250227 152500 31837354000 250000 250000 250000 250000 0
254 20250227 152400 31837354000 250000 250000 250000 250000 0
255 20250227 152300 31837354000 250000 250000 250000 250000 0
256 20250227 152200 31837354000 250000 250000 250000 250000 0
257 20250227 152100 31837354000 250000 250000 250000 250000 0
258 20250227 152000 31837354000 250000 250000 250000 250000 0
259 20250227 151900 31837354000 250000 250000 250500 249500 290
260 20250227 151800 31764873000 250000 250000 250500 250000 671
261 20250227 151700 31597110000 250000 250500 250500 250000 575
262 20250227 151600 31453347000 250500 250500 250500 250000 252
263 20250227 151500 31390322000 250000 250000 250500 250000 136
264 20250227 151400 31356311500 250500 249500 250500 249500 1694
265 20250227 151300 30933029000 249500 250000 250000 249500 237
266 20250227 151200 30873867000 249500 250000 250000 249500 156
267 20250227 151100 30834940000 250000 250000 250000 249500 84
268 20250227 151000 30813965500 249500 250000 250500 249500 565
269 20250227 150900 30672711500 250000 250500 250500 250000 194
270 20250227 150800 30624205000 250500 250000 250500 250000 908
271 20250227 150700 30396876500 250000 250000 250500 250000 139
272 20250227 150600 30362092000 250000 250000 250500 250000 69
273 20250227 150500 30344827500 250500 250000 250500 250000 540
274 20250227 150400 30209796500 250000 250500 250500 250000 259
275 20250227 150300 30144998500 250000 250500 250500 250000 84
276 20250227 150200 30123969500 250500 250000 250500 250000 109
277 20250227 150100 30096680000 250500 250500 250500 250000 115
278 20250227 150000 30067882000 250000 250500 250500 250000 404
279 20250227 145900 29966862500 250000 250000 250500 250000 163
280 20250227 145800 29926066500 250000 250000 250500 250000 141
281 20250227 145700 29890780000 250500 250500 250500 250000 146
282 20250227 145600 29854233000 250000 250000 250500 250000 165
283 20250227 145500 29812916500 250000 250000 250500 250000 79
284 20250227 145400 29793141500 250000 250500 250500 250000 84
285 20250227 145300 29772117000 250000 250500 250500 250000 140
286 20250227 145200 29737064000 250500 250000 250500 250000 99
287 20250227 145100 29712291000 250000 250500 250500 250000 545
288 20250227 145000 29575819500 250500 250500 250500 250000 131
289 20250227 144900 29543042500 250000 250500 250500 250000 205
290 20250227 144800 29491717000 250500 250000 250500 250000 71
291 20250227 144700 29473943500 250000 250500 250500 250000 173
292 20250227 144600 29430625500 250000 250000 250500 250000 208
293 20250227 144500 29378600500 250000 250500 250500 250000 295
294 20250227 144400 29304742000 250000 249500 250000 249500 199
295 20250227 144300 29254998500 250000 250000 250000 249500 447
296 20250227 144200 29143264000 249500 249500 250000 249500 333
297 20250227 144100 29060034500 250000 250000 250000 249500 212
298 20250227 144000 29007052500 249500 249500 250000 249500 88
299 20250227 143900 28985081000 249500 250000 250000 249500 166
300 20250227 143800 28943611000 249500 250000 250000 249500 131
301 20250227 143700 28910880500 249500 249500 250000 249500 92
302 20250227 143600 28887900500 250000 249500 250000 249500 120
303 20250227 143500 28857912000 249500 250000 250000 249500 248
304 20250227 143400 28795927500 250000 250000 250000 249500 234
305 20250227 143300 28737459000 249500 249500 250000 249500 97
306 20250227 143200 28713231000 249500 250000 250000 249500 155
307 20250227 143100 28674496000 250000 250000 250000 249500 275
308 20250227 143000 28605760500 249500 249500 250000 249500 86
309 20250227 142900 28584279500 249500 249500 250000 249500 71
310 20250227 142800 28566546500 249500 250000 250500 249500 874
311 20250227 142700 28348052500 250000 250000 250500 250000 190
312 20250227 142600 28300478500 250000 250500 250500 250000 157
313 20250227 142500 28261184500 250500 250000 250500 250000 103
314 20250227 142400 28235408000 250000 250000 250500 250000 121
315 20250227 142300 28205111000 250000 250500 250500 250000 88
316 20250227 142200 28183088500 250500 250500 250500 250000 79
317 20250227 142100 28163313500 250000 250000 250500 249500 807
318 20250227 142000 27961450000 250000 250000 250500 250000 76
319 20250227 141900 27942424000 250500 250000 250500 250000 87
320 20250227 141800 27920646500 250000 250000 250500 250000 153
321 20250227 141700 27882361500 250500 250000 250500 250000 154
322 20250227 141600 27843825000 250000 249500 250000 249500 193
323 20250227 141500 27795595000 249500 250000 250000 249500 933
324 20250227 141400 27562364500 250000 249500 250000 249500 151
325 20250227 141300 27524624000 249500 250000 250000 249500 27
326 20250227 141200 27517884500 250000 249500 250000 249500 125
327 20250227 141100 27486643500 249500 249500 250000 249500 143
328 20250227 141000 27450907500 249500 249500 250000 249500 67
329 20250227 140900 27434172000 249500 250000 250000 249500 175
330 20250227 140800 27390453000 249500 250000 250000 249500 131
331 20250227 140700 27357714500 250000 250000 250000 249500 34
332 20250227 140600 27349226500 250000 249500 250000 249500 104
333 20250227 140500 27323246000 249500 249500 250000 249500 440
334 20250227 140400 27213421000 250000 249500 250000 249500 148
335 20250227 140300 27176434500 249500 250000 250000 249500 50
336 20250227 140200 27163939500 250000 249500 250000 249500 267
337 20250227 140100 27097313000 250000 250000 250000 249500 128
338 20250227 140000 27065319000 249500 249000 250000 249000 71
339 20250227 135900 27047591000 249500 249000 249500 249000 371
340 20250227 135800 26955050500 249500 249500 249500 249000 144
341 20250227 135700 26919128500 249500 249500 249500 249000 212
342 20250227 135600 26866296500 249000 249000 249500 249000 89
343 20250227 135500 26844098500 249500 249500 249500 249000 109
344 20250227 135400 26816913500 249500 249500 249500 249000 106
345 20250227 135300 26790479000 249500 249500 249500 249000 234
346 20250227 135200 26732126000 249500 249000 249500 249000 98
347 20250227 135100 26707689000 249500 249000 249500 249000 164
348 20250227 135000 26666779500 249500 249000 249500 249000 119
349 20250227 134900 26637120500 249000 249000 249500 249000 212
350 20250227 134800 26584285000 249000 249500 249500 249000 384
351 20250227 134700 26488499000 249500 249500 249500 249000 105
352 20250227 134600 26462318500 249000 249500 249500 249000 233
353 20250227 134500 26404211000 249500 249500 249500 249000 179
354 20250227 134400 26359614500 249000 249500 249500 249000 157
355 20250227 134300 26320480500 249500 249500 249500 249000 136
356 20250227 134200 26286562000 249500 249500 249500 249000 270
357 20250227 134100 26219217000 249500 249000 249500 249000 165
358 20250227 134000 26178073000 249000 249000 249500 249000 339
359 20250227 133900 26093513000 249000 249000 249500 249000 253
360 20250227 133800 26030410000 249000 249000 249500 249000 113
361 20250227 133700 26002254000 249000 249000 249500 249000 148
362 20250227 133600 25965334500 249000 249000 249500 249000 158
363 20250227 133500 25925925500 249000 249000 249500 249000 56
364 20250227 133400 25911963500 249000 249000 249500 249000 139
365 20250227 133300 25877299000 249000 249500 249500 249000 132
366 20250227 133200 25844378000 249000 249500 249500 249000 167
367 20250227 133100 25802775000 249000 249000 249500 249000 153
368 20250227 133000 25764612500 249500 249500 249500 249000 210
369 20250227 132900 25712283500 249500 249000 249500 249000 148
370 20250227 132800 25675389000 249500 249000 249500 249000 83
371 20250227 132700 25654699000 249000 249500 250000 249000 402
372 20250227 132600 25554398000 249500 249500 250000 249500 68
373 20250227 132500 25537413000 250000 249500 250000 249500 132
374 20250227 132400 25504426500 249500 249500 250000 249500 131
375 20250227 132300 25471694000 249500 249500 250000 249500 86
376 20250227 132200 25450220000 249500 250000 250000 249500 360
377 20250227 132100 25360362000 249500 249500 250000 249500 59
378 20250227 132000 25345619000 249500 249500 250000 249500 344
379 20250227 131900 25259736000 249500 249500 250000 249500 124
380 20250227 131800 25228746500 250000 249500 250000 249500 74
381 20250227 131700 25210278500 249500 250500 250500 249500 553
382 20250227 131600 25072050000 250500 250500 250500 250000 119
383 20250227 131500 25042251500 250000 250500 250500 250000 90
384 20250227 131400 25019718000 250500 250000 250500 250000 117
385 20250227 131300 24990420500 250500 250500 250500 250000 158
386 20250227 131200 24950849500 250500 249500 250500 249500 536
387 20250227 131100 24816859500 249500 250000 250000 249500 163
388 20250227 131000 24776132500 250000 250000 250000 249500 99
389 20250227 130900 24751395000 249500 249500 250000 249500 113
390 20250227 130800 24723160500 249500 250000 250000 249500 123
391 20250227 130700 24692455000 250000 249500 250000 249500 47
392 20250227 130600 24680710500 249500 249000 250000 249000 644
393 20250227 130500 24520263000 249500 249000 250000 249000 170
394 20250227 130400 24477854500 249500 249500 249500 249000 165
395 20250227 130300 24436709000 249500 249000 249500 249000 210
396 20250227 130200 24384320500 249000 249500 249500 249000 99
397 20250227 130100 24359629000 249500 249500 249500 249000 148
398 20250227 130000 24322711000 249000 250000 250000 249000 141
399 20250227 125900 24287516000 249500 249500 250000 249000 112
400 20250227 125800 24259548500 249500 249500 249500 249000 411
401 20250227 125700 24157013000 249000 249000 249500 249000 63
402 20250227 125600 24141312500 249000 250000 250000 249000 596
403 20250227 125500 23992637000 249500 250000 250000 249500 73
404 20250227 125400 23974406000 249500 250500 250500 249500 410
405 20250227 125300 23872002500 250500 250500 250500 250000 154
406 20250227 125200 23833499500 250000 250000 250500 249500 397
407 20250227 125100 23734198500 250000 250000 250500 250000 96
408 20250227 125000 23710165000 250000 250500 250500 250000 86
409 20250227 124900 23688629000 250000 250000 250500 250000 89
410 20250227 124800 23666343500 250000 250000 250500 250000 133
411 20250227 124700 23633069500 250000 250500 250500 250000 119
412 20250227 124600 23603268500 250000 250000 250500 250000 203
413 20250227 124500 23552502000 250000 250500 250500 250000 171
414 20250227 124400 23509698500 250000 250500 250500 250000 337
415 20250227 124300 23425348500 250000 250500 250500 250000 48
416 20250227 124200 23413334000 250000 250000 250500 250000 233
417 20250227 124100 23354982000 250000 250000 250500 250000 243
418 20250227 124000 23294215500 250000 250000 250000 249500 322
419 20250227 123900 23213726500 250000 250500 250500 250000 84
420 20250227 123800 23192689500 250000 250500 250500 250000 98
421 20250227 123700 23168162500 250500 250000 250500 250000 127
422 20250227 123600 23136408500 250500 250500 250500 250000 283
423 20250227 123500 23065629500 250000 250500 250500 250000 69
424 20250227 123400 23048376500 250000 250000 250500 250000 203
425 20250227 123300 22997584500 250500 250000 250500 250000 106
426 20250227 123200 22971039500 250500 250500 250500 250000 96
427 20250227 123100 22946996500 250000 250500 250500 250000 270
428 20250227 123000 22879413000 250500 250000 250500 250000 82
429 20250227 122900 22858883500 250000 250500 250500 250000 114
430 20250227 122800 22830337000 250500 250500 250500 250000 71
431 20250227 122700 22812561000 250500 250000 250500 250000 513
432 20250227 122600 22684080000 250000 250000 250500 250000 119
433 20250227 122500 22654298000 250000 250000 250500 250000 69
434 20250227 122400 22637030500 250500 250500 250500 250000 140
435 20250227 122300 22601973000 250500 250000 250500 250000 79
436 20250227 122200 22582200000 250000 250000 250500 250000 85
437 20250227 122100 22560949000 250000 250000 250500 250000 424
438 20250227 122000 22454930500 250000 250000 250500 250000 204
439 20250227 121900 22403908500 250000 250500 250500 250000 171
440 20250227 121800 22361081000 250500 250000 250500 250000 72
441 20250227 121700 22343061500 250000 250000 250500 250000 129
442 20250227 121600 22310754000 250000 250000 250500 250000 111
443 20250227 121500 22282959500 250500 250500 250500 250000 77
444 20250227 121400 22263675000 250000 250000 250500 250000 166
445 20250227 121300 22222115500 250000 250000 250500 250000 131
446 20250227 121200 22189311000 250000 250000 250500 250000 80
447 20250227 121100 22169281000 250500 250000 250500 250000 108
448 20250227 121000 22142242000 250000 250000 250500 250000 21
449 20250227 120900 22136990000 250500 250000 250500 249500 985
450 20250227 120800 21890759500 250000 250500 250500 250000 115
451 20250227 120700 21861992000 250000 250500 250500 250000 154
452 20250227 120600 21823421500 250500 250000 250500 250000 91
453 20250227 120500 21800632500 250000 250000 250500 250000 121
454 20250227 120400 21770347000 250000 250000 250500 250000 107
455 20250227 120300 21743558500 250000 250000 250500 250000 645
456 20250227 120200 21582305500 250000 250500 250500 250000 115
457 20250227 120100 21553504500 250500 250000 250500 250000 47
458 20250227 120000 21541739000 250500 250000 250500 249500 722
459 20250227 115900 21361051500 250000 250000 250500 250000 294
460 20250227 115800 21287496500 250000 250000 250500 250000 124
461 20250227 115700 21256447000 250000 249500 250000 249500 149
462 20250227 115600 21219207000 249500 250000 250000 249500 95
463 20250227 115500 21195462500 250000 249500 250000 249500 119
464 20250227 115400 21165735000 250000 250000 250000 249500 279
465 20250227 115300 21096079000 249500 250000 250000 249500 131
466 20250227 115200 21063337000 250000 250000 250000 249500 81
467 20250227 115100 21043090500 250000 250000 250000 249500 45
468 20250227 115000 21031847000 250000 250000 250500 249500 371
469 20250227 114900 20939102500 250000 250500 250500 249500 179
470 20250227 114800 20894340500 250500 250000 250500 250000 109
471 20250227 114700 20867079500 250500 250000 250500 250000 88
472 20250227 114600 20845077000 250500 250000 250500 250000 217
473 20250227 114500 20790806500 250000 250500 250500 250000 371
474 20250227 114400 20698006000 250500 251000 251000 250000 113
475 20250227 114300 20669679500 251000 250000 251000 250000 282
476 20250227 114200 20599000500 250000 250000 250500 250000 112
477 20250227 114100 20570966500 250000 250000 250500 250000 146
478 20250227 114000 20534404000 250500 251000 251000 250000 103
479 20250227 113900 20508612000 250500 250500 251000 250000 776
480 20250227 113800 20314260500 250500 250000 250500 250000 119
481 20250227 113700 20284462500 250000 249500 250500 249500 290
482 20250227 113600 20211939500 249500 249500 250000 249500 221
483 20250227 113500 20156699500 250000 249500 250000 249500 339
484 20250227 113400 20072059000 249500 250000 250000 249500 1089
485 20250227 113300 19800322500 250000 250000 250000 249500 105
486 20250227 113200 19774093500 249500 250000 250000 249000 477
487 20250227 113100 19654926500 249500 249500 250000 249000 269
488 20250227 113000 19587857500 249500 250000 250000 249500 106
489 20250227 112900 19561374500 249500 249500 250000 249000 129
490 20250227 112800 19529167000 250000 250000 250000 249000 324
491 20250227 112700 19448280500 250000 250000 250000 249500 136
492 20250227 112600 19414288000 250000 249500 250000 249500 87
493 20250227 112500 19392542500 249500 249000 249500 249000 301
494 20250227 112400 19317451000 249000 249000 249500 249000 72
495 20250227 112300 19299500000 249000 249500 249500 249000 151
496 20250227 112200 19261852000 249000 249500 249500 249000 168
497 20250227 112100 19219961000 249000 249000 249000 248500 262
498 20250227 112000 19154723500 249000 248500 249000 248500 106
499 20250227 111900 19128337000 248500 248500 249000 248500 172
500 20250227 111800 19085565000 249000 249000 249000 248500 119
501 20250227 111700 19055955000 249000 248500 249000 248500 151
502 20250227 111600 19018365000 249000 249000 249000 248500 94
503 20250227 111500 18994967000 248500 248500 248500 248000 614
504 20250227 111400 18842403500 248000 248500 248500 248000 346
505 20250227 111300 18756500500 248500 248500 248500 248000 390
506 20250227 111200 18659609500 248000 248500 248500 248000 110
507 20250227 111100 18632289500 248500 248500 248500 248000 82
508 20250227 111000 18611922500 248500 248500 248500 248000 162
509 20250227 110900 18571670000 249000 249000 249000 248500 622
510 20250227 110800 18417039000 248500 248500 249000 248500 152
511 20250227 110700 18379221500 248500 248000 249000 248000 440
512 20250227 110600 18269873000 248500 248000 248500 248000 157
513 20250227 110500 18230886000 248000 248000 249000 248000 599
514 20250227 110400 18082047000 248000 248000 248500 248000 109
515 20250227 110300 18055010000 248000 248500 249000 248000 1210
516 20250227 110200 17754298500 249000 249000 249000 248500 66
517 20250227 110100 17737869500 249000 249000 249000 248500 86
518 20250227 110000 17716476000 248500 249000 249500 248500 509
519 20250227 105900 17589760000 249000 249500 249500 249000 241
520 20250227 105800 17529698500 249000 249000 249500 249000 206
521 20250227 105700 17478351000 249000 249000 249500 249000 233
522 20250227 105600 17420277000 249500 249000 249500 249000 171
523 20250227 105500 17377660000 249000 249000 249500 249000 144
524 20250227 105400 17341752000 249500 249500 249500 249000 141
525 20250227 105300 17306602500 249500 249500 249500 249000 153
526 20250227 105200 17268448500 249500 249000 250000 249000 1210
527 20250227 105100 16966431500 249000 249000 249500 249000 152
528 20250227 105000 16928532500 249500 249000 249500 249000 152
529 20250227 104900 16890668000 249500 249500 250000 249000 470
530 20250227 104800 16773405000 250000 250000 250000 249500 183
531 20250227 104700 16727717000 249500 249500 249500 249500 97
532 20250227 104600 16703515500 249500 249500 249500 249000 247
533 20250227 104500 16641908500 249500 250000 250000 249500 332
534 20250227 104400 16559071500 250000 250000 250000 249500 138
535 20250227 104300 16524600500 249500 249500 250000 249500 324
536 20250227 104200 16443712000 249500 249500 250000 249500 142
537 20250227 104100 16408249500 250000 250000 250000 249500 209
538 20250227 104000 16356017500 249500 250000 250000 249500 136
539 20250227 103900 16322061000 249500 249500 250500 249500 844
540 20250227 103800 16111146000 249000 249000 249500 249000 110
541 20250227 103700 16083733000 249000 249500 250000 249000 393
542 20250227 103600 15985681500 249500 250500 250500 249500 3513
543 20250227 103500 15107506000 250500 250500 250500 250000 153
544 20250227 103400 15069210500 250000 250000 250500 249500 858
545 20250227 103300 14854700000 249500 250000 250000 249500 737
546 20250227 103200 14670797000 249500 249500 250000 249000 637
547 20250227 103100 14511898000 249000 249500 249500 249000 261
548 20250227 103000 14446855500 249500 249000 249500 249000 136
549 20250227 102900 14412956000 249000 249500 249500 249000 224
550 20250227 102800 14357097500 249000 249000 249500 249000 139
551 20250227 102700 14322461000 249000 249500 249500 249000 195
552 20250227 102600 14273872500 249000 249000 249500 249000 257
553 20250227 102500 14209817500 249000 249000 249500 249000 133
554 20250227 102400 14176671500 249500 249000 249500 249000 189
555 20250227 102300 14129551000 249500 249500 249500 249000 191
556 20250227 102200 14081919500 250000 249500 250000 249500 514
557 20250227 102100 13953597500 250000 249500 250000 249500 189
558 20250227 102000 13906413000 249500 249500 250000 249500 102
559 20250227 101900 13880959000 250000 249500 250000 249500 240
560 20250227 101800 13821014000 249500 250500 250500 249500 421
561 20250227 101700 13715747500 250500 250000 250500 250000 161
562 20250227 101600 13675469000 250000 250000 250500 250000 109
563 20250227 101500 13648188500 250500 250500 250500 250000 299
564 20250227 101400 13573325500 250500 250000 250500 250000 191
565 20250227 101300 13525512000 250000 251000 251000 250000 1044
566 20250227 101200 13264197500 250500 251000 251000 250500 201
567 20250227 101100 13213823500 250500 251000 251000 250500 363
568 20250227 101000 13122848000 251000 250500 251000 250500 123
569 20250227 100900 13091996500 251000 250500 251000 250500 389
570 20250227 100800 12994409500 251000 251000 251000 250500 241
571 20250227 100700 12933955500 250500 250000 251500 250000 1753
572 20250227 100600 12494437500 250500 250500 250500 250000 135
573 20250227 100500 12460654000 250000 250500 251000 250000 498
574 20250227 100400 12335904000 251000 250500 251000 250500 192
575 20250227 100300 12287736000 250500 251000 251000 250500 198
576 20250227 100200 12238087000 251000 250500 251000 250500 160
577 20250227 100100 12197948500 250500 250500 251000 250500 189
578 20250227 100000 12150541500 250500 251000 251000 250500 168
579 20250227 095900 12108403500 251000 251500 252000 251000 947
580 20250227 095800 11870292500 251500 251500 252000 251500 247
581 20250227 095700 11808090000 251500 252000 252000 251500 454
582 20250227 095600 11693702500 251500 251500 252000 251000 810
583 20250227 095500 11489855000 251500 251500 251500 251000 633
584 20250227 095400 11330732500 251000 251000 251500 250500 740
585 20250227 095300 11145034000 251000 250500 251000 250500 296
586 20250227 095200 11070767000 251000 250500 251000 250000 1040
587 20250227 095100 10810141500 250500 250500 250500 250000 412
588 20250227 095000 10707098500 250500 250000 250500 249500 527
589 20250227 094900 10575412500 250000 250500 250500 249500 972
590 20250227 094800 10332410000 250500 250000 250500 250000 218
591 20250227 094700 10277838500 250500 250000 250500 250000 142
592 20250227 094600 10242319500 250500 250000 251000 250000 467
593 20250227 094500 10125342500 250500 249500 251000 249500 2703
594 20250227 094400 9449216000 250000 249500 250000 249000 732
595 20250227 094300 9266568000 249500 249000 249500 249000 895
596 20250227 094200 9043657000 248500 249000 249000 248500 241
597 20250227 094100 8983738500 249000 248000 249000 248000 1102
598 20250227 094000 8709869500 248000 248000 248500 248000 253
599 20250227 093900 8647086500 248000 248000 248500 248000 247
600 20250227 093800 8585822000 248000 248000 248500 248000 1238
601 20250227 093700 8278759000 248000 248000 248500 247500 1162
602 20250227 093600 7990824000 248500 248000 248500 248000 203
603 20250227 093500 7940446500 248000 248500 249000 248000 891
604 20250227 093400 7719054500 249000 249000 249000 248500 535
605 20250227 093300 7585858000 248500 248500 249000 248000 1009
606 20250227 093200 7335138500 248500 248000 248500 248000 656
607 20250227 093100 7172440500 248000 249000 249000 248000 443
608 20250227 093000 7062349500 249000 248500 249000 248000 1020
609 20250227 092900 6808899500 248000 249000 249000 248000 1653
610 20250227 092800 6398133500 249000 249500 249500 249000 329
611 20250227 092700 6316180500 249500 249000 249500 249000 210
612 20250227 092600 6263859500 249000 249500 249500 249000 113
613 20250227 092500 6235683500 249000 249500 249500 249000 245
614 20250227 092400 6174579500 249500 249500 250000 249000 829
615 20250227 092300 5967720500 249000 249000 249500 248500 961
616 20250227 092200 5728507500 249000 248000 249000 248000 753
617 20250227 092100 5541364500 248000 248000 248500 248000 265
618 20250227 092000 5475626000 248000 248500 249000 248000 484
619 20250227 091900 5355357500 249000 248500 249000 248000 489
620 20250227 091800 5233774500 248500 248500 249000 248000 1089
621 20250227 091700 4963157500 249000 249500 249500 248500 717
622 20250227 091600 4784561000 249500 250500 250500 249500 550
623 20250227 091500 4647071000 250500 250000 250500 250000 737
624 20250227 091400 4462708000 250000 249000 250500 249000 812
625 20250227 091300 4259947500 249000 250000 250000 248500 1408
626 20250227 091200 3908892000 250000 250000 250000 249500 393
627 20250227 091100 3810653500 250000 249000 250000 248500 627
628 20250227 091000 3654186000 249000 248500 249000 248000 823
629 20250227 090900 3449567000 248500 248000 248500 248000 1332
630 20250227 090800 3119206500 248500 248500 248500 248000 704
631 20250227 090700 2944580000 248000 248500 249000 248000 1773
632 20250227 090600 2504013000 248500 248500 249000 248500 1676
633 20250227 090500 2087407500 249000 249000 249500 248500 1050
634 20250227 090400 1826023500 249000 250000 250000 248500 1120
635 20250227 090300 1546910500 249500 250000 250500 249000 848
636 20250227 090200 1335088500 250000 250000 250000 248500 2030
637 20250227 090100 828345000 250500 252000 252000 250000 740
638 20250227 090000 642773500 252000 250500 252500 250500 2533