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

669
093320/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200700,893325600,75100,75100,75100,75100,371
20250227,200600,893325600,75100,75100,75100,75100,0
20250227,200500,893325600,75100,75100,75100,75100,0
20250227,200400,893325600,75100,75100,75100,75100,0
20250227,200300,893325600,75100,75100,75100,75100,0
20250227,200200,893325600,75100,75100,75100,75100,0
20250227,200100,893325600,75100,75100,75100,75100,0
20250227,200000,893325600,75100,75100,75100,75100,0
20250227,195900,893325600,75100,75100,75100,75100,0
20250227,195800,893325600,75100,75100,75100,75100,0
20250227,195700,893325600,75100,75100,75100,75100,0
20250227,195600,893325600,75100,75100,75100,75100,0
20250227,195500,893325600,75100,75100,75100,75100,0
20250227,195400,893325600,75100,75100,75100,75100,0
20250227,195300,893325600,75100,75100,75100,75100,0
20250227,195200,893325600,75100,75100,75100,75100,0
20250227,195100,893325600,75100,75100,75100,75100,0
20250227,195000,893325600,75100,75100,75100,75100,0
20250227,194900,893325600,75100,75100,75100,75100,0
20250227,194800,893325600,75100,75100,75100,75100,0
20250227,194700,893325600,75100,75100,75100,75100,0
20250227,194600,893325600,75100,75100,75100,75100,0
20250227,194500,893325600,75100,75100,75100,75100,0
20250227,194400,893325600,75100,75100,75100,75100,0
20250227,194300,893325600,75100,75100,75100,75100,0
20250227,194200,893325600,75100,75100,75100,75100,0
20250227,194100,893325600,75100,75100,75100,75100,0
20250227,194000,893325600,75100,75100,75100,75100,0
20250227,193900,893325600,75100,75100,75100,75100,0
20250227,193800,893325600,75100,75100,75100,75100,0
20250227,193700,893325600,75100,75100,75100,75100,371
20250227,193600,893325600,75100,75100,75100,75100,0
20250227,193500,893325600,75100,75100,75100,75100,0
20250227,193400,893325600,75100,75100,75100,75100,0
20250227,193300,893325600,75100,75100,75100,75100,0
20250227,193200,893325600,75100,75100,75100,75100,0
20250227,193100,893325600,75100,75100,75100,75100,0
20250227,193000,893325600,75100,75100,75100,75100,0
20250227,192900,893325600,75100,75100,75100,75100,0
20250227,192800,893325600,75100,75100,75100,75100,0
20250227,192700,893325600,75100,75100,75100,75100,0
20250227,192600,893325600,75100,75100,75100,75100,0
20250227,192500,893325600,75100,75100,75100,75100,0
20250227,192400,893325600,75100,75100,75100,75100,0
20250227,192300,893325600,75100,75100,75100,75100,0
20250227,192200,893325600,75100,75100,75100,75100,0
20250227,192100,893325600,75100,75100,75100,75100,0
20250227,192000,893325600,75100,75100,75100,75100,0
20250227,191900,893325600,75100,75100,75100,75100,0
20250227,191800,893325600,75100,75100,75100,75100,0
20250227,191700,893325600,75100,75100,75100,75100,0
20250227,191600,893325600,75100,75100,75100,75100,0
20250227,191500,893325600,75100,75100,75100,75100,0
20250227,191400,893325600,75100,75100,75100,75100,0
20250227,191300,893325600,75100,75100,75100,75100,0
20250227,191200,893325600,75100,75100,75100,75100,0
20250227,191100,893325600,75100,75100,75100,75100,0
20250227,191000,893325600,75100,75100,75100,75100,0
20250227,190900,893325600,75100,75100,75100,75100,0
20250227,190800,893325600,75100,75100,75100,75100,0
20250227,190700,893325600,75100,75100,75100,75100,371
20250227,190600,893325600,75100,75100,75100,75100,0
20250227,190500,893325600,75100,75100,75100,75100,0
20250227,190400,893325600,75100,75100,75100,75100,0
20250227,190300,893325600,75100,75100,75100,75100,0
20250227,190200,893325600,75100,75100,75100,75100,0
20250227,190100,893325600,75100,75100,75100,75100,0
20250227,190000,893325600,75100,75100,75100,75100,0
20250227,185900,893325600,75100,75100,75100,75100,0
20250227,185800,893325600,75100,75100,75100,75100,0
20250227,185700,893325600,75100,75100,75100,75100,0
20250227,185600,893325600,75100,75100,75100,75100,0
20250227,185500,893325600,75100,75100,75100,75100,0
20250227,185400,893325600,75100,75100,75100,75100,0
20250227,185300,893325600,75100,75100,75100,75100,0
20250227,185200,893325600,75100,75100,75100,75100,0
20250227,185100,893325600,75100,75100,75100,75100,0
20250227,185000,893325600,75100,75100,75100,75100,0
20250227,184900,893325600,75100,75100,75100,75100,0
20250227,184800,893325600,75100,75100,75100,75100,0
20250227,184700,893325600,75100,75100,75100,75100,0
20250227,184600,893325600,75100,75100,75100,75100,0
20250227,184500,893325600,75100,75100,75100,75100,0
20250227,184400,893325600,75100,75100,75100,75100,0
20250227,184300,893325600,75100,75100,75100,75100,0
20250227,184200,893325600,75100,75100,75100,75100,0
20250227,184100,893325600,75100,75100,75100,75100,0
20250227,184000,893325600,75100,75100,75100,75100,0
20250227,183900,893325600,75100,75100,75100,75100,0
20250227,183800,893325600,75100,75100,75100,75100,0
20250227,183700,893325600,75100,75100,75100,75100,371
20250227,183600,893325600,75100,75100,75100,75100,0
20250227,183500,893325600,75100,75100,75100,75100,0
20250227,183400,893325600,75100,75100,75100,75100,0
20250227,183300,893325600,75100,75100,75100,75100,0
20250227,183200,893325600,75100,75100,75100,75100,0
20250227,183100,893325600,75100,75100,75100,75100,0
20250227,183000,893325600,75100,75100,75100,75100,0
20250227,182900,893325600,75100,75100,75100,75100,0
20250227,182800,893325600,75100,75100,75100,75100,0
20250227,182700,893325600,75100,75100,75100,75100,0
20250227,182600,893325600,75100,75100,75100,75100,0
20250227,182500,893325600,75100,75100,75100,75100,0
20250227,182400,893325600,75100,75100,75100,75100,0
20250227,182300,893325600,75100,75100,75100,75100,0
20250227,182200,893325600,75100,75100,75100,75100,0
20250227,182100,893325600,75100,75100,75100,75100,0
20250227,182000,893325600,75100,75100,75100,75100,0
20250227,181900,893325600,75100,75100,75100,75100,0
20250227,181800,893325600,75100,75100,75100,75100,0
20250227,181700,893325600,75100,75100,75100,75100,0
20250227,181600,893325600,75100,75100,75100,75100,0
20250227,181500,893325600,75100,75100,75100,75100,0
20250227,181400,893325600,75100,75100,75100,75100,0
20250227,181300,893325600,75100,75100,75100,75100,0
20250227,181200,893325600,75100,75100,75100,75100,0
20250227,181100,893325600,75100,75100,75100,75100,0
20250227,181000,893325600,75100,75100,75100,75100,0
20250227,180900,893325600,75100,75100,75100,75100,0
20250227,180800,893325600,75100,75100,75100,75100,0
20250227,180700,893325600,75100,75100,75100,75100,371
20250227,180600,893325600,75100,75100,75100,75100,0
20250227,180500,893325600,75100,75100,75100,75100,0
20250227,180400,893325600,75100,75100,75100,75100,0
20250227,180300,893325600,75100,75100,75100,75100,0
20250227,180200,893325600,75100,75100,75100,75100,0
20250227,180100,893325600,75100,75100,75100,75100,0
20250227,180000,893325600,75100,75100,75100,75100,0
20250227,175900,893325600,75100,75100,75100,75100,0
20250227,175800,893325600,75100,75100,75100,75100,0
20250227,175700,893325600,75100,75100,75100,75100,0
20250227,175600,893325600,75100,75100,75100,75100,0
20250227,175500,893325600,75100,75100,75100,75100,0
20250227,175400,893325600,75100,75100,75100,75100,0
20250227,175300,893325600,75100,75100,75100,75100,0
20250227,175200,893325600,75100,75100,75100,75100,0
20250227,175100,893325600,75100,75100,75100,75100,0
20250227,175000,893325600,75100,75100,75100,75100,0
20250227,174900,893325600,75100,75100,75100,75100,0
20250227,174800,893325600,75100,75100,75100,75100,0
20250227,174700,893325600,75100,75100,75100,75100,0
20250227,174600,893325600,75100,75100,75100,75100,0
20250227,174500,893325600,75100,75100,75100,75100,0
20250227,174400,893325600,75100,75100,75100,75100,0
20250227,174300,893325600,75100,75100,75100,75100,0
20250227,174200,893325600,75100,75100,75100,75100,0
20250227,174100,893325600,75100,75100,75100,75100,0
20250227,174000,893325600,75100,75100,75100,75100,0
20250227,173900,893325600,75100,75100,75100,75100,0
20250227,173800,893325600,75100,75100,75100,75100,0
20250227,173700,893325600,75100,75100,75100,75100,371
20250227,173600,893325600,75100,75100,75100,75100,0
20250227,173500,893325600,75100,75100,75100,75100,0
20250227,173400,893325600,75100,75100,75100,75100,0
20250227,173300,893325600,75100,75100,75100,75100,0
20250227,173200,893325600,75100,75100,75100,75100,0
20250227,173100,893325600,75100,75100,75100,75100,0
20250227,173000,893325600,75100,75100,75100,75100,0
20250227,172900,893325600,75100,75100,75100,75100,0
20250227,172800,893325600,75100,75100,75100,75100,0
20250227,172700,893325600,75100,75100,75100,75100,0
20250227,172600,893325600,75100,75100,75100,75100,0
20250227,172500,893325600,75100,75100,75100,75100,0
20250227,172400,893325600,75100,75100,75100,75100,0
20250227,172300,893325600,75100,75100,75100,75100,0
20250227,172200,893325600,75100,75100,75100,75100,0
20250227,172100,893325600,75100,75100,75100,75100,0
20250227,172000,893325600,75100,75100,75100,75100,0
20250227,171900,893325600,75100,75100,75100,75100,0
20250227,171800,893325600,75100,75100,75100,75100,0
20250227,171700,893325600,75100,75100,75100,75100,0
20250227,171600,893325600,75100,75100,75100,75100,0
20250227,171500,893325600,75100,75100,75100,75100,0
20250227,171400,893325600,75100,75100,75100,75100,0
20250227,171300,893325600,75100,75100,75100,75100,0
20250227,171200,893325600,75100,75100,75100,75100,0
20250227,171100,893325600,75100,75100,75100,75100,0
20250227,171000,893325600,75100,75100,75100,75100,0
20250227,170900,893325600,75100,75100,75100,75100,0
20250227,170800,893325600,75100,75100,75100,75100,0
20250227,170700,893325600,75100,75100,75100,75100,371
20250227,170600,893325600,75100,75100,75100,75100,0
20250227,170500,893325600,75100,75100,75100,75100,0
20250227,170400,893325600,75100,75100,75100,75100,0
20250227,170300,893325600,75100,75100,75100,75100,0
20250227,170200,893325600,75100,75100,75100,75100,0
20250227,170100,893325600,75100,75100,75100,75100,0
20250227,170000,893325600,75100,75100,75100,75100,0
20250227,165900,893325600,75100,75100,75100,75100,0
20250227,165800,893325600,75100,75100,75100,75100,0
20250227,165700,893325600,75100,75100,75100,75100,0
20250227,165600,893325600,75100,75100,75100,75100,0
20250227,165500,893325600,75100,75100,75100,75100,0
20250227,165400,893325600,75100,75100,75100,75100,0
20250227,165300,893325600,75100,75100,75100,75100,0
20250227,165200,893325600,75100,75100,75100,75100,0
20250227,165100,893325600,75100,75100,75100,75100,0
20250227,165000,893325600,75100,75100,75100,75100,0
20250227,164900,893325600,75100,75100,75100,75100,0
20250227,164800,893325600,75100,75100,75100,75100,0
20250227,164700,893325600,75100,75100,75100,75100,0
20250227,164600,893325600,75100,75100,75100,75100,0
20250227,164500,893325600,75100,75100,75100,75100,0
20250227,164400,893325600,75100,75100,75100,75100,0
20250227,164300,893325600,75100,75100,75100,75100,0
20250227,164200,893325600,75100,75100,75100,75100,0
20250227,164100,893325600,75100,75100,75100,75100,0
20250227,164000,893325600,75100,75100,75100,75100,0
20250227,163900,893325600,75100,75100,75100,75100,0
20250227,163800,893325600,75100,75100,75100,75100,0
20250227,163700,893325600,75100,75100,75100,75100,371
20250227,163600,893325600,75100,75100,75100,75100,0
20250227,163500,893325600,75100,75100,75100,75100,0
20250227,163400,893325600,75100,75100,75100,75100,0
20250227,163300,893325600,75100,75100,75100,75100,0
20250227,163200,893325600,75100,75100,75100,75100,0
20250227,163100,893325600,75100,75100,75100,75100,0
20250227,163000,893325600,75100,75100,75100,75100,0
20250227,162900,893325600,75100,75100,75100,75100,0
20250227,162800,893325600,75100,75100,75100,75100,0
20250227,162700,893325600,75100,75100,75100,75100,0
20250227,162600,893325600,75100,75100,75100,75100,0
20250227,162500,893325600,75100,75100,75100,75100,0
20250227,162400,893325600,75100,75100,75100,75100,0
20250227,162300,893325600,75100,75100,75100,75100,0
20250227,162200,893325600,75100,75100,75100,75100,0
20250227,162100,893325600,75100,75100,75100,75100,0
20250227,162000,893325600,75100,75100,75100,75100,0
20250227,161900,893325600,75100,75100,75100,75100,0
20250227,161800,893325600,75100,75100,75100,75100,0
20250227,161700,893325600,75100,75100,75100,75100,0
20250227,161600,893325600,75100,75100,75100,75100,0
20250227,161500,893325600,75100,75100,75100,75100,0
20250227,161400,893325600,75100,75100,75100,75100,0
20250227,161300,893325600,75100,75100,75100,75100,0
20250227,161200,893325600,75100,75100,75100,75100,0
20250227,161100,893325600,75100,75100,75100,75100,0
20250227,161000,893325600,75100,75100,75100,75100,0
20250227,160900,893325600,75100,75100,75100,75100,0
20250227,160800,893325600,75100,75100,75100,75100,0
20250227,160700,893325600,75100,75100,75100,75100,371
20250227,160600,893325600,75100,75100,75100,75100,0
20250227,160500,893325600,75100,75100,75100,75100,0
20250227,160400,893325600,75100,75100,75100,75100,0
20250227,160300,893325600,75100,75100,75100,75100,0
20250227,160200,893325600,75100,75100,75100,75100,0
20250227,160100,893325600,75100,75100,75100,75100,0
20250227,160000,893325600,75100,75100,75100,75100,0
20250227,155900,893325600,75100,75100,75100,75100,0
20250227,155800,893325600,75100,75100,75100,75100,0
20250227,155700,893325600,75100,75100,75100,75100,0
20250227,155600,893325600,75100,75100,75100,75100,0
20250227,155500,893325600,75100,75100,75100,75100,0
20250227,155400,893325600,75100,75100,75100,75100,0
20250227,155300,893325600,75100,75100,75100,75100,0
20250227,155200,893325600,75100,75100,75100,75100,0
20250227,155100,893325600,75100,75100,75100,75100,0
20250227,155000,893325600,75100,75100,75100,75100,0
20250227,154900,893325600,75100,75100,75100,75100,0
20250227,154800,893325600,75100,75100,75100,75100,0
20250227,154700,893325600,75100,75100,75100,75100,0
20250227,154600,893325600,75100,75100,75100,75100,0
20250227,154500,893325600,75100,75100,75100,75100,0
20250227,154400,893325600,75100,75100,75100,75100,0
20250227,154300,893325600,75100,75100,75100,75100,0
20250227,154200,893325600,75100,75100,75100,75100,0
20250227,154100,893325600,75100,75100,75100,75100,0
20250227,154000,893325600,75100,75100,75100,75100,0
20250227,153900,893325600,75100,75100,75100,75100,0
20250227,153800,893325600,75100,75100,75100,75100,0
20250227,153700,893325600,75100,75100,75100,75100,371
20250227,153600,893325600,75100,75100,75100,75100,0
20250227,153500,893325600,75100,75100,75100,75100,0
20250227,153400,893325600,75100,75100,75100,75100,0
20250227,153300,893325600,75100,75100,75100,75100,0
20250227,153200,893325600,75100,75100,75100,75100,0
20250227,153100,893325600,75100,75100,75100,75100,0
20250227,153000,893325600,75100,75100,75100,75100,371
20250227,152900,865463500,75300,75300,75300,75300,0
20250227,152800,865463500,75300,75300,75300,75300,0
20250227,152700,865463500,75300,75300,75300,75300,0
20250227,152600,865463500,75300,75300,75300,75300,0
20250227,152500,865463500,75300,75300,75300,75300,0
20250227,152400,865463500,75300,75300,75300,75300,0
20250227,152300,865463500,75300,75300,75300,75300,0
20250227,152200,865463500,75300,75300,75300,75300,0
20250227,152100,865463500,75300,75300,75300,75300,0
20250227,152000,865463500,75300,75300,75300,75300,0
20250227,151900,865463500,75300,75300,75300,75100,15
20250227,151800,864336200,75100,75300,75300,75100,3
20250227,151700,864110700,75100,75100,75400,75000,22
20250227,151600,862454900,75100,75100,75100,75100,239
20250227,151500,844506000,75100,75100,75100,75100,32
20250227,151400,842102800,75200,75100,75200,75100,21
20250227,151300,840524600,75100,75200,75200,75100,29
20250227,151200,838345500,75200,75200,75200,75200,1
20250227,151100,838270300,75200,75200,75200,75200,74
20250227,151000,832705500,75200,75200,75200,75200,1
20250227,150900,832630300,75200,75200,75200,75200,2
20250227,150800,832479900,75200,75200,75200,75200,12
20250227,150700,831577500,75200,75200,75200,75200,0
20250227,150600,831577500,75200,75200,75200,75200,26
20250227,150500,829622300,75400,75400,75400,75400,0
20250227,150400,829622300,75400,75400,75400,75400,0
20250227,150300,829622300,75400,75400,75400,75400,0
20250227,150200,829622300,75400,75400,75400,75400,0
20250227,150100,829622300,75400,75400,75400,75400,9
20250227,150000,828943700,75200,75100,75200,75100,37
20250227,145900,826162100,75100,75100,75200,75100,92
20250227,145800,819245700,75100,75100,75100,75100,2
20250227,145700,819095500,75100,75100,75100,75100,13
20250227,145600,818119200,75100,75100,75100,75100,4
20250227,145500,817818800,75100,75100,75100,75100,9
20250227,145400,817142900,75100,75100,75100,75100,11
20250227,145300,816316800,75100,75100,75100,75100,5
20250227,145200,815941300,75100,75200,75200,75100,52
20250227,145100,812034700,75200,75100,75300,75100,98
20250227,145000,804663600,75100,75100,75100,75100,1
20250227,144900,804588500,75100,75100,75100,75100,10
20250227,144800,803837500,75100,75100,75100,75100,14
20250227,144700,802786100,75100,75100,75100,75100,3
20250227,144600,802560800,75100,75100,75100,75100,5
20250227,144500,802185300,75000,75100,75100,75000,69
20250227,144400,797004500,75100,75100,75100,75100,6
20250227,144300,796553900,75000,75100,75100,75000,69
20250227,144200,791373300,75100,75100,75200,75100,14
20250227,144100,790321800,75100,75100,75100,75100,69
20250227,144000,785139900,75100,75100,75100,75100,5
20250227,143900,784764400,75100,75100,75100,75100,15
20250227,143800,783637900,75100,75100,75100,75100,25
20250227,143700,781760400,75100,75100,75100,75100,8
20250227,143600,781159600,75100,75100,75100,75100,10
20250227,143500,780408600,75100,75100,75100,75100,8
20250227,143400,779807800,75100,75000,75100,75000,75
20250227,143300,774177700,75000,75100,75100,75000,35
20250227,143200,771552400,75100,75100,75100,75100,5
20250227,143100,771176900,75100,75000,75100,75000,53
20250227,143000,767197000,75000,75000,75000,75000,13
20250227,142900,766222000,75000,75000,75000,75000,6
20250227,142800,765772000,75000,75000,75000,75000,5
20250227,142700,765397000,75100,75000,75100,75000,74
20250227,142600,759840400,75000,75000,75100,75000,7
20250227,142500,759315100,75000,75000,75100,75000,9
20250227,142400,758639900,75200,75100,75200,75000,38
20250227,142300,755786100,75100,75100,75100,75100,6
20250227,142200,755335500,75100,75100,75200,75100,14
20250227,142100,754283000,75100,75100,75100,75100,13
20250227,142000,753306700,75100,75100,75100,75100,3
20250227,141900,753081400,75100,75100,75100,75100,10
20250227,141800,752330400,75100,75100,75100,75100,12
20250227,141700,751429200,75100,75100,75100,75100,5
20250227,141600,751053700,75100,75100,75100,75100,6
20250227,141500,750603100,75100,75100,75100,75100,44
20250227,141400,747298700,75100,75100,75100,75100,4
20250227,141300,746998300,75100,75100,75100,75100,8
20250227,141200,746397500,75200,75200,75200,75200,72
20250227,141100,740983100,75100,75100,75100,75100,14
20250227,141000,739931700,75100,75100,75100,75100,94
20250227,140900,732872300,75100,75100,75100,75100,18
20250227,140800,731520500,75100,75100,75100,75100,1
20250227,140700,731445400,75100,75100,75100,75100,9
20250227,140600,730769500,75100,75100,75100,75100,8
20250227,140500,730168700,75100,75200,75200,75100,88
20250227,140400,723551900,75100,75100,75100,75100,6
20250227,140300,723101300,75100,75100,75100,75100,13
20250227,140200,722125000,75100,75100,75100,75100,4
20250227,140100,721824600,75100,75100,75100,75100,9
20250227,140000,721148700,75100,75200,75200,75100,15
20250227,135900,720021400,75100,75200,75200,75100,13
20250227,135800,719044400,75200,75100,75200,75100,7
20250227,135700,718518100,75100,75100,75100,75100,13
20250227,135600,717541800,75200,75100,75200,75100,3
20250227,135500,717316400,75100,75100,75100,75100,6
20250227,135400,716865800,75100,75100,75100,75100,13
20250227,135300,715889500,75100,75100,75200,75100,9
20250227,135200,715213500,75100,75300,75300,75100,2
20250227,135100,715063100,75100,75100,75100,75100,18
20250227,135000,713711300,75100,75100,75100,75100,6
20250227,134900,713260700,75100,75100,75100,75100,7
20250227,134800,712735000,75100,75200,75200,75100,9
20250227,134700,712058900,75200,75200,75200,75200,9
20250227,134600,711382100,75200,75200,75200,75200,10
20250227,134500,710630100,75200,75200,75200,75200,14
20250227,134400,709577300,75200,75200,75200,75200,106
20250227,134300,701606100,75200,75200,75200,75200,7
20250227,134200,701079700,75200,75200,75300,75200,11
20250227,134100,700252400,75200,75200,75200,75200,6
20250227,134000,699801200,75200,75200,75200,75200,7
20250227,133900,699274800,75200,75100,75200,75100,14
20250227,133800,698222700,75100,75200,75200,75100,5
20250227,133700,697847100,75200,75200,75200,75200,19
20250227,133600,696418300,75200,75200,75200,75200,6
20250227,133500,695967100,75200,75200,75200,75200,5
20250227,133400,695591100,75300,75200,75300,75200,12
20250227,133300,694688600,75200,75100,75200,75100,139
20250227,133200,684236400,75100,75100,75100,75100,5
20250227,133100,683860900,75100,75100,75100,75100,11
20250227,133000,683034800,75100,75100,75100,75100,134
20250227,132900,672971400,75100,75100,75100,75100,14
20250227,132800,671920000,75100,75100,75100,75100,10
20250227,132700,671169000,75100,75100,75200,75100,8
20250227,132600,670568100,75100,75200,75200,75100,4
20250227,132500,670267500,75200,75100,75200,75100,47
20250227,132400,666737600,75100,75100,75100,75100,5
20250227,132300,666362100,75100,75100,75200,75100,21
20250227,132200,664784900,75100,75200,75300,75100,39
20250227,132100,661851700,75100,75100,75200,75100,12
20250227,132000,660950000,75100,75100,75200,75100,72
20250227,131900,655541400,75100,75100,75100,75100,50
20250227,131800,651786400,75100,75100,75100,75100,4
20250227,131700,651486000,75200,75200,75200,75200,57
20250227,131600,647199600,75100,75200,75200,75100,2
20250227,131500,647049300,75200,75200,75200,75200,6
20250227,131400,646598100,75200,75200,75200,75200,9
20250227,131300,645921300,75200,75200,75300,75200,60
20250227,131200,641404300,75200,75200,75200,75200,3
20250227,131100,641178700,75200,75100,75200,75100,425
20250227,131000,609259200,75100,75200,75200,75100,9
20250227,130900,608583200,75100,75200,75200,75100,664
20250227,130800,558693200,75300,75200,75300,75200,45
20250227,130700,555305300,75300,75300,75300,75300,8
20250227,130600,554702900,75300,75300,75300,75300,1
20250227,130500,554627600,75300,75100,75300,75100,61
20250227,130400,550040600,75100,75200,75200,75100,20
20250227,130300,548538500,75100,75100,75200,75100,301
20250227,130200,525929100,75100,75200,75200,75100,3
20250227,130100,525703700,75200,75100,75200,75100,10
20250227,130000,524952600,75200,75200,75200,75200,2
20250227,125900,524802200,75100,75200,75200,75100,5
20250227,125800,524426500,75200,75200,75200,75200,12
20250227,125700,523524100,75100,75200,75200,75100,42
20250227,125600,520366200,75200,75200,75200,75200,11
20250227,125500,519539000,75200,75200,75200,75200,11
20250227,125400,518711800,75300,75300,75300,75300,75
20250227,125300,513064300,75300,75300,75300,75300,0
20250227,125200,513064300,75300,75400,75400,75300,8
20250227,125100,512461700,75300,75300,75300,75300,1
20250227,125000,512386400,75300,75300,75300,75300,3
20250227,124900,512160500,75300,75300,75500,75300,11
20250227,124800,511332000,75400,75400,75400,75400,3
20250227,124700,511105800,75400,75300,75400,75300,3
20250227,124600,510879800,75400,75400,75400,75400,10
20250227,124500,510125800,75400,75400,75400,75400,0
20250227,124400,510125800,75400,75400,75400,75400,2
20250227,124300,509975000,75400,75500,75500,75400,17
20250227,124200,508693100,75500,75200,75500,75200,113
20250227,124100,500182200,75200,75200,75200,75200,0
20250227,124000,500182200,75200,75100,75200,75100,17
20250227,123900,498905400,75100,75100,75100,75100,1
20250227,123800,498830300,75100,75200,75200,75100,151
20250227,123700,487479000,75200,75200,75200,75200,14
20250227,123600,486426200,75200,75300,75300,75200,107
20250227,123500,478379500,75200,75200,75300,75200,80
20250227,123400,472359100,75200,75200,75200,75200,38
20250227,123300,469501500,75200,75300,75500,75200,337
20250227,123200,444153100,75300,75300,75300,75300,114
20250227,123100,435568900,75300,75300,75300,75300,137
20250227,123000,425252800,75300,75300,75300,75300,151
20250227,122900,413882500,75300,75400,75400,75300,125
20250227,122800,404466600,75400,75400,75400,75300,208
20250227,122700,388798400,75400,75500,75500,75400,99
20250227,122600,381333500,75500,75500,75500,75500,51
20250227,122500,377483000,75400,75400,75500,75400,25
20250227,122400,375597900,75400,75400,75400,75400,2
20250227,122300,375447100,75400,75400,75400,75400,1
20250227,122200,375371700,75400,75400,75400,75400,13
20250227,122100,374391500,75400,75400,75400,75400,1
20250227,122000,374316100,75400,75400,75400,75400,1
20250227,121900,374240700,75400,75400,75400,75400,11
20250227,121800,373411300,75500,75500,75500,75500,3
20250227,121700,373184800,75500,75500,75500,75500,20
20250227,121600,371674800,75500,75400,75500,75400,12
20250227,121500,370769000,75600,75600,75600,75600,8
20250227,121400,370164200,75500,75300,75500,75300,58
20250227,121300,365786800,75400,75400,75500,75400,4
20250227,121200,365485100,75400,75300,75400,75300,8
20250227,121100,364882300,75300,75400,75400,75300,238
20250227,121000,346938100,75400,75400,75400,75400,3
20250227,120900,346711900,75400,75400,75400,75400,3
20250227,120800,346485700,75400,75500,75500,75400,14
20250227,120700,345428900,75500,75500,75500,75500,0
20250227,120600,345428900,75500,75500,75500,75500,14
20250227,120500,344371900,75500,75500,75500,75500,14
20250227,120400,343314900,75600,75500,75600,75500,2
20250227,120300,343163800,75500,75500,75500,75500,0
20250227,120200,343163800,75500,75500,75500,75500,11
20250227,120100,342333300,75500,75500,75500,75500,3
20250227,120000,342106800,75500,75500,75500,75500,0
20250227,115900,342106800,75500,75500,75500,75500,7
20250227,115800,341578300,75500,75400,75600,75400,55
20250227,115700,337421900,75400,75400,75400,75400,8
20250227,115600,336818700,75400,75400,75400,75400,8
20250227,115500,336215500,75400,75400,75400,75400,0
20250227,115400,336215500,75400,75400,75400,75400,8
20250227,115300,335612300,75400,75400,75400,75400,8
20250227,115200,335009100,75400,75400,75400,75400,69
20250227,115100,329806500,75300,75300,75300,75300,1
20250227,115000,329731200,75300,75300,75300,75300,11
20250227,114900,328902900,75300,75300,75300,75300,0
20250227,114800,328902900,75300,75300,75300,75300,43
20250227,114700,325665000,75300,75300,75400,75300,10
20250227,114600,324911900,75500,75500,75700,75500,25
20250227,114500,323024200,75400,75400,75400,75400,3
20250227,114400,322798000,75300,75300,75300,75300,10
20250227,114300,322045000,75300,75300,75300,75300,3
20250227,114200,321819100,75400,75400,75400,75400,40
20250227,114100,318803100,75300,75300,75300,75300,42
20250227,114000,315640500,75300,75300,75300,75300,2
20250227,113900,315489900,75300,75300,75300,75300,3
20250227,113800,315264000,75300,75400,75500,75300,85
20250227,113700,308855800,75600,75600,75600,75600,13
20250227,113600,307873000,75400,75400,75400,75400,3
20250227,113500,307646800,75400,75400,75400,75400,10
20250227,113400,306892800,75500,75400,75500,75400,3
20250227,113300,306666400,75400,75400,75400,75400,2
20250227,113200,306515600,75400,75500,75600,75400,25
20250227,113100,304627800,75400,75400,75400,75400,0
20250227,113000,304627800,75400,75500,75500,75400,279
20250227,112900,283575100,75500,75500,75500,75500,13
20250227,112800,282593600,75500,75500,75500,75500,1
20250227,112700,282518100,75500,75500,75500,75500,3
20250227,112600,282291600,75500,75500,75500,75500,8
20250227,112500,281687600,75500,75500,75500,75500,3
20250227,112400,281461100,75500,75500,75500,75500,2
20250227,112300,281310100,75500,75500,75500,75500,11
20250227,112200,280479600,75600,75500,75600,75500,8
20250227,112100,279875300,75500,75500,75500,75500,17
20250227,112000,278591800,75500,75500,75500,75500,6
20250227,111900,278138800,75500,75500,75500,75500,0
20250227,111800,278138800,75500,75500,75500,75500,6
20250227,111700,277685800,75500,75600,75600,75500,23
20250227,111600,275947800,75500,75600,75600,75500,5
20250227,111500,275570200,75600,75500,75600,75500,4
20250227,111400,275267900,75600,75500,75600,75500,13
20250227,111300,274286300,75500,75500,75500,75500,4
20250227,111200,273984300,75500,75500,75500,75500,2
20250227,111100,273833300,75500,75500,75500,75500,11
20250227,111000,273002800,75500,75500,75500,75500,1
20250227,110900,272927300,75500,75500,75500,75500,2
20250227,110800,272776300,75500,75500,75500,75500,13
20250227,110700,271794800,75500,75500,75500,75500,3
20250227,110600,271568300,75500,75500,75500,75500,0
20250227,110500,271568300,75500,75500,75500,75500,9
20250227,110400,270888800,75500,75500,75500,75500,4
20250227,110300,270586800,75500,75500,75500,75500,1
20250227,110200,270511300,75500,75600,75600,75500,11
20250227,110100,269680500,75600,75500,75600,75500,2
20250227,110000,269529400,75500,75600,75600,75500,123
20250227,105900,260237500,75600,75500,76000,75500,61
20250227,105800,255621000,75500,75500,75500,75500,1
20250227,105700,255545500,75500,75500,75500,75500,5
20250227,105600,255168000,75500,75500,75500,75500,8
20250227,105500,254564000,75600,75400,75600,75400,39
20250227,105400,251619600,75400,75400,75500,75400,70
20250227,105300,246335500,75400,75400,75400,75400,5
20250227,105200,245958500,75500,75500,75500,75500,4
20250227,105100,245656500,75400,75400,75400,75400,16
20250227,105000,244450100,75600,75500,75600,75500,35
20250227,104900,241807500,75500,75500,75500,75500,5
20250227,104800,241430000,75500,75500,75600,75500,18
20250227,104700,240070400,75500,75500,75500,75500,20
20250227,104600,238560400,75600,75500,75600,75500,10
20250227,104500,237805000,75500,75500,75500,75500,9
20250227,104400,237125500,75500,75500,75500,75500,0
20250227,104300,237125500,75500,75500,75500,75500,7
20250227,104200,236597000,75500,75500,75500,75500,7
20250227,104100,236068500,75500,75500,75500,75500,2
20250227,104000,235917500,75500,75500,75500,75500,2
20250227,103900,235766500,75600,75500,75600,75500,108
20250227,103800,227602300,75500,75500,75600,75500,14
20250227,103700,226545200,75500,75500,75500,75500,0
20250227,103600,226545200,75500,75400,75500,75400,13
20250227,103500,225563800,75400,75400,75500,75400,55
20250227,103400,221411800,75400,75400,75400,75400,2
20250227,103300,221261000,75400,75300,75400,75300,10
20250227,103200,220507900,75300,75400,75400,75300,3
20250227,103100,220281800,75400,75300,75400,75300,4
20250227,103000,219980400,75300,75300,75300,75300,7
20250227,102900,219453300,75300,75300,75300,75300,1
20250227,102800,219378000,75300,75400,75400,75300,93
20250227,102700,212367300,75400,75400,75400,75400,9
20250227,102600,211688700,75500,75500,75500,75500,0
20250227,102500,211688700,75500,75600,75600,75500,3
20250227,102400,211462100,75400,75500,75600,75400,36
20250227,102300,208744100,75500,75500,75500,75500,1
20250227,102200,208668600,75500,75500,75500,75500,3
20250227,102100,208442100,75500,75400,75500,75400,52
20250227,102000,204517000,75400,75500,75500,75400,11
20250227,101900,203687200,75400,75500,75500,75400,99
20250227,101800,196221900,75500,75400,75500,75400,16
20250227,101700,195015100,75400,75400,75400,75400,0
20250227,101600,195015100,75400,75400,75400,75400,12
20250227,101500,194110300,75400,75400,75400,75400,9
20250227,101400,193431700,75500,75500,75500,75500,5
20250227,101300,193054200,75400,75400,75400,75400,2
20250227,101200,192903400,75400,75400,75400,75400,7
20250227,101100,192375600,75400,75400,75400,75400,4
20250227,101000,192074000,75400,75500,75500,75400,4
20250227,100900,191772200,75500,75400,75500,75400,9
20250227,100800,191093400,75400,75400,75400,75400,2
20250227,100700,190942600,75400,75400,75400,75400,4
20250227,100600,190641000,75400,75500,75500,75400,27
20250227,100500,188603400,75500,75500,75500,75500,76
20250227,100400,182865400,75500,75500,75500,75500,6
20250227,100300,182412400,75500,75500,75500,75500,21
20250227,100200,180826900,75500,75500,75500,75500,22
20250227,100100,179165900,75500,75500,75500,75500,50
20250227,100000,175390900,75500,75500,75600,75500,26
20250227,095900,173427800,75500,75600,75600,75500,20
20250227,095800,171916000,75600,75600,75600,75600,9
20250227,095700,171235600,75600,75600,75700,75600,24
20250227,095600,169420700,75500,75500,75500,75500,3
20250227,095500,169194200,75500,75500,75500,75500,0
20250227,095400,169194200,75500,75600,75800,75500,184
20250227,095300,155293300,75600,75700,75700,75600,7
20250227,095200,154764000,75600,75600,75600,75600,2
20250227,095100,154612800,75600,75600,75600,75600,8
20250227,095000,154008000,75700,75600,75700,75600,37
20250227,094900,151210600,75600,75600,75600,75600,21
20250227,094800,149623000,75600,75800,75800,75600,14
20250227,094700,148562900,75600,75600,75600,75600,2
20250227,094600,148411700,75600,75600,75600,75600,5
20250227,094500,148033700,75600,75700,75700,75600,135
20250227,094400,137816500,75700,75700,75700,75700,0
20250227,094300,137816500,75700,75700,75800,75700,3
20250227,094200,137589300,75700,75700,75700,75700,15
20250227,094100,136453800,75800,75700,75800,75700,39
20250227,094000,133500600,75700,75800,75800,75700,6
20250227,093900,133046000,75700,75700,75800,75700,18
20250227,093800,131683200,75700,75600,75700,75600,11
20250227,093700,130850700,75600,75800,75800,75600,232
20250227,093600,113279600,75800,75800,75800,75800,7
20250227,093500,112749000,75800,75800,75800,75800,5
20250227,093400,112370000,75800,75800,75800,75800,0
20250227,093300,112370000,75800,75800,76000,75800,24
20250227,093200,110547600,75800,75700,75800,75600,22
20250227,093100,108880700,75700,75700,75700,75600,49
20250227,093000,105172400,75700,75700,75800,75700,41
20250227,092900,102068600,75700,75800,75800,75700,70
20250227,092800,96764800,75800,75900,76000,75800,67
20250227,092700,91683100,75900,75900,75900,75900,47
20250227,092600,88115800,75900,75900,75900,75900,4
20250227,092500,87812200,75900,75900,75900,75800,15
20250227,092400,86674300,75900,75900,75900,75900,17
20250227,092300,85384000,75900,75900,75900,75900,68
20250227,092200,80222800,75900,76000,76000,75900,125
20250227,092100,70728300,76000,75900,76000,75900,118
20250227,092000,61768600,75900,76000,76000,75900,127
20250227,091900,52126600,76000,76000,76100,76000,52
20250227,091800,48171100,76000,76000,76000,76000,3
20250227,091700,47943100,76000,76000,76000,76000,4
20250227,091600,47639100,75900,75800,75900,75800,18
20250227,091500,46273100,76000,76000,76000,76000,15
20250227,091400,45133100,75800,75900,75900,75800,38
20250227,091300,42249500,75900,75900,76100,75900,66
20250227,091200,37238200,76000,76000,76000,76000,8
20250227,091100,36630200,76000,76000,76000,76000,14
20250227,091000,35566200,75800,76200,76200,75800,147
20250227,090900,24395000,76200,76200,76200,76200,2
20250227,090800,24242600,76200,76300,76300,76200,3
20250227,090700,24013800,76200,76200,76300,76100,136
20250227,090600,13644900,76200,76200,76700,76200,45
20250227,090500,10202300,76200,76200,76200,76200,32
20250227,090400,7763900,76200,76200,76200,76200,15
20250227,090300,6620900,76000,76000,76000,76000,8
20250227,090200,6012900,75900,76200,76200,75900,77
20250227,090100,152200,76100,76100,76100,76100,0
20250227,090000,152200,76100,76100,76100,76100,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200700 893325600 75100 75100 75100 75100 371
3 20250227 200600 893325600 75100 75100 75100 75100 0
4 20250227 200500 893325600 75100 75100 75100 75100 0
5 20250227 200400 893325600 75100 75100 75100 75100 0
6 20250227 200300 893325600 75100 75100 75100 75100 0
7 20250227 200200 893325600 75100 75100 75100 75100 0
8 20250227 200100 893325600 75100 75100 75100 75100 0
9 20250227 200000 893325600 75100 75100 75100 75100 0
10 20250227 195900 893325600 75100 75100 75100 75100 0
11 20250227 195800 893325600 75100 75100 75100 75100 0
12 20250227 195700 893325600 75100 75100 75100 75100 0
13 20250227 195600 893325600 75100 75100 75100 75100 0
14 20250227 195500 893325600 75100 75100 75100 75100 0
15 20250227 195400 893325600 75100 75100 75100 75100 0
16 20250227 195300 893325600 75100 75100 75100 75100 0
17 20250227 195200 893325600 75100 75100 75100 75100 0
18 20250227 195100 893325600 75100 75100 75100 75100 0
19 20250227 195000 893325600 75100 75100 75100 75100 0
20 20250227 194900 893325600 75100 75100 75100 75100 0
21 20250227 194800 893325600 75100 75100 75100 75100 0
22 20250227 194700 893325600 75100 75100 75100 75100 0
23 20250227 194600 893325600 75100 75100 75100 75100 0
24 20250227 194500 893325600 75100 75100 75100 75100 0
25 20250227 194400 893325600 75100 75100 75100 75100 0
26 20250227 194300 893325600 75100 75100 75100 75100 0
27 20250227 194200 893325600 75100 75100 75100 75100 0
28 20250227 194100 893325600 75100 75100 75100 75100 0
29 20250227 194000 893325600 75100 75100 75100 75100 0
30 20250227 193900 893325600 75100 75100 75100 75100 0
31 20250227 193800 893325600 75100 75100 75100 75100 0
32 20250227 193700 893325600 75100 75100 75100 75100 371
33 20250227 193600 893325600 75100 75100 75100 75100 0
34 20250227 193500 893325600 75100 75100 75100 75100 0
35 20250227 193400 893325600 75100 75100 75100 75100 0
36 20250227 193300 893325600 75100 75100 75100 75100 0
37 20250227 193200 893325600 75100 75100 75100 75100 0
38 20250227 193100 893325600 75100 75100 75100 75100 0
39 20250227 193000 893325600 75100 75100 75100 75100 0
40 20250227 192900 893325600 75100 75100 75100 75100 0
41 20250227 192800 893325600 75100 75100 75100 75100 0
42 20250227 192700 893325600 75100 75100 75100 75100 0
43 20250227 192600 893325600 75100 75100 75100 75100 0
44 20250227 192500 893325600 75100 75100 75100 75100 0
45 20250227 192400 893325600 75100 75100 75100 75100 0
46 20250227 192300 893325600 75100 75100 75100 75100 0
47 20250227 192200 893325600 75100 75100 75100 75100 0
48 20250227 192100 893325600 75100 75100 75100 75100 0
49 20250227 192000 893325600 75100 75100 75100 75100 0
50 20250227 191900 893325600 75100 75100 75100 75100 0
51 20250227 191800 893325600 75100 75100 75100 75100 0
52 20250227 191700 893325600 75100 75100 75100 75100 0
53 20250227 191600 893325600 75100 75100 75100 75100 0
54 20250227 191500 893325600 75100 75100 75100 75100 0
55 20250227 191400 893325600 75100 75100 75100 75100 0
56 20250227 191300 893325600 75100 75100 75100 75100 0
57 20250227 191200 893325600 75100 75100 75100 75100 0
58 20250227 191100 893325600 75100 75100 75100 75100 0
59 20250227 191000 893325600 75100 75100 75100 75100 0
60 20250227 190900 893325600 75100 75100 75100 75100 0
61 20250227 190800 893325600 75100 75100 75100 75100 0
62 20250227 190700 893325600 75100 75100 75100 75100 371
63 20250227 190600 893325600 75100 75100 75100 75100 0
64 20250227 190500 893325600 75100 75100 75100 75100 0
65 20250227 190400 893325600 75100 75100 75100 75100 0
66 20250227 190300 893325600 75100 75100 75100 75100 0
67 20250227 190200 893325600 75100 75100 75100 75100 0
68 20250227 190100 893325600 75100 75100 75100 75100 0
69 20250227 190000 893325600 75100 75100 75100 75100 0
70 20250227 185900 893325600 75100 75100 75100 75100 0
71 20250227 185800 893325600 75100 75100 75100 75100 0
72 20250227 185700 893325600 75100 75100 75100 75100 0
73 20250227 185600 893325600 75100 75100 75100 75100 0
74 20250227 185500 893325600 75100 75100 75100 75100 0
75 20250227 185400 893325600 75100 75100 75100 75100 0
76 20250227 185300 893325600 75100 75100 75100 75100 0
77 20250227 185200 893325600 75100 75100 75100 75100 0
78 20250227 185100 893325600 75100 75100 75100 75100 0
79 20250227 185000 893325600 75100 75100 75100 75100 0
80 20250227 184900 893325600 75100 75100 75100 75100 0
81 20250227 184800 893325600 75100 75100 75100 75100 0
82 20250227 184700 893325600 75100 75100 75100 75100 0
83 20250227 184600 893325600 75100 75100 75100 75100 0
84 20250227 184500 893325600 75100 75100 75100 75100 0
85 20250227 184400 893325600 75100 75100 75100 75100 0
86 20250227 184300 893325600 75100 75100 75100 75100 0
87 20250227 184200 893325600 75100 75100 75100 75100 0
88 20250227 184100 893325600 75100 75100 75100 75100 0
89 20250227 184000 893325600 75100 75100 75100 75100 0
90 20250227 183900 893325600 75100 75100 75100 75100 0
91 20250227 183800 893325600 75100 75100 75100 75100 0
92 20250227 183700 893325600 75100 75100 75100 75100 371
93 20250227 183600 893325600 75100 75100 75100 75100 0
94 20250227 183500 893325600 75100 75100 75100 75100 0
95 20250227 183400 893325600 75100 75100 75100 75100 0
96 20250227 183300 893325600 75100 75100 75100 75100 0
97 20250227 183200 893325600 75100 75100 75100 75100 0
98 20250227 183100 893325600 75100 75100 75100 75100 0
99 20250227 183000 893325600 75100 75100 75100 75100 0
100 20250227 182900 893325600 75100 75100 75100 75100 0
101 20250227 182800 893325600 75100 75100 75100 75100 0
102 20250227 182700 893325600 75100 75100 75100 75100 0
103 20250227 182600 893325600 75100 75100 75100 75100 0
104 20250227 182500 893325600 75100 75100 75100 75100 0
105 20250227 182400 893325600 75100 75100 75100 75100 0
106 20250227 182300 893325600 75100 75100 75100 75100 0
107 20250227 182200 893325600 75100 75100 75100 75100 0
108 20250227 182100 893325600 75100 75100 75100 75100 0
109 20250227 182000 893325600 75100 75100 75100 75100 0
110 20250227 181900 893325600 75100 75100 75100 75100 0
111 20250227 181800 893325600 75100 75100 75100 75100 0
112 20250227 181700 893325600 75100 75100 75100 75100 0
113 20250227 181600 893325600 75100 75100 75100 75100 0
114 20250227 181500 893325600 75100 75100 75100 75100 0
115 20250227 181400 893325600 75100 75100 75100 75100 0
116 20250227 181300 893325600 75100 75100 75100 75100 0
117 20250227 181200 893325600 75100 75100 75100 75100 0
118 20250227 181100 893325600 75100 75100 75100 75100 0
119 20250227 181000 893325600 75100 75100 75100 75100 0
120 20250227 180900 893325600 75100 75100 75100 75100 0
121 20250227 180800 893325600 75100 75100 75100 75100 0
122 20250227 180700 893325600 75100 75100 75100 75100 371
123 20250227 180600 893325600 75100 75100 75100 75100 0
124 20250227 180500 893325600 75100 75100 75100 75100 0
125 20250227 180400 893325600 75100 75100 75100 75100 0
126 20250227 180300 893325600 75100 75100 75100 75100 0
127 20250227 180200 893325600 75100 75100 75100 75100 0
128 20250227 180100 893325600 75100 75100 75100 75100 0
129 20250227 180000 893325600 75100 75100 75100 75100 0
130 20250227 175900 893325600 75100 75100 75100 75100 0
131 20250227 175800 893325600 75100 75100 75100 75100 0
132 20250227 175700 893325600 75100 75100 75100 75100 0
133 20250227 175600 893325600 75100 75100 75100 75100 0
134 20250227 175500 893325600 75100 75100 75100 75100 0
135 20250227 175400 893325600 75100 75100 75100 75100 0
136 20250227 175300 893325600 75100 75100 75100 75100 0
137 20250227 175200 893325600 75100 75100 75100 75100 0
138 20250227 175100 893325600 75100 75100 75100 75100 0
139 20250227 175000 893325600 75100 75100 75100 75100 0
140 20250227 174900 893325600 75100 75100 75100 75100 0
141 20250227 174800 893325600 75100 75100 75100 75100 0
142 20250227 174700 893325600 75100 75100 75100 75100 0
143 20250227 174600 893325600 75100 75100 75100 75100 0
144 20250227 174500 893325600 75100 75100 75100 75100 0
145 20250227 174400 893325600 75100 75100 75100 75100 0
146 20250227 174300 893325600 75100 75100 75100 75100 0
147 20250227 174200 893325600 75100 75100 75100 75100 0
148 20250227 174100 893325600 75100 75100 75100 75100 0
149 20250227 174000 893325600 75100 75100 75100 75100 0
150 20250227 173900 893325600 75100 75100 75100 75100 0
151 20250227 173800 893325600 75100 75100 75100 75100 0
152 20250227 173700 893325600 75100 75100 75100 75100 371
153 20250227 173600 893325600 75100 75100 75100 75100 0
154 20250227 173500 893325600 75100 75100 75100 75100 0
155 20250227 173400 893325600 75100 75100 75100 75100 0
156 20250227 173300 893325600 75100 75100 75100 75100 0
157 20250227 173200 893325600 75100 75100 75100 75100 0
158 20250227 173100 893325600 75100 75100 75100 75100 0
159 20250227 173000 893325600 75100 75100 75100 75100 0
160 20250227 172900 893325600 75100 75100 75100 75100 0
161 20250227 172800 893325600 75100 75100 75100 75100 0
162 20250227 172700 893325600 75100 75100 75100 75100 0
163 20250227 172600 893325600 75100 75100 75100 75100 0
164 20250227 172500 893325600 75100 75100 75100 75100 0
165 20250227 172400 893325600 75100 75100 75100 75100 0
166 20250227 172300 893325600 75100 75100 75100 75100 0
167 20250227 172200 893325600 75100 75100 75100 75100 0
168 20250227 172100 893325600 75100 75100 75100 75100 0
169 20250227 172000 893325600 75100 75100 75100 75100 0
170 20250227 171900 893325600 75100 75100 75100 75100 0
171 20250227 171800 893325600 75100 75100 75100 75100 0
172 20250227 171700 893325600 75100 75100 75100 75100 0
173 20250227 171600 893325600 75100 75100 75100 75100 0
174 20250227 171500 893325600 75100 75100 75100 75100 0
175 20250227 171400 893325600 75100 75100 75100 75100 0
176 20250227 171300 893325600 75100 75100 75100 75100 0
177 20250227 171200 893325600 75100 75100 75100 75100 0
178 20250227 171100 893325600 75100 75100 75100 75100 0
179 20250227 171000 893325600 75100 75100 75100 75100 0
180 20250227 170900 893325600 75100 75100 75100 75100 0
181 20250227 170800 893325600 75100 75100 75100 75100 0
182 20250227 170700 893325600 75100 75100 75100 75100 371
183 20250227 170600 893325600 75100 75100 75100 75100 0
184 20250227 170500 893325600 75100 75100 75100 75100 0
185 20250227 170400 893325600 75100 75100 75100 75100 0
186 20250227 170300 893325600 75100 75100 75100 75100 0
187 20250227 170200 893325600 75100 75100 75100 75100 0
188 20250227 170100 893325600 75100 75100 75100 75100 0
189 20250227 170000 893325600 75100 75100 75100 75100 0
190 20250227 165900 893325600 75100 75100 75100 75100 0
191 20250227 165800 893325600 75100 75100 75100 75100 0
192 20250227 165700 893325600 75100 75100 75100 75100 0
193 20250227 165600 893325600 75100 75100 75100 75100 0
194 20250227 165500 893325600 75100 75100 75100 75100 0
195 20250227 165400 893325600 75100 75100 75100 75100 0
196 20250227 165300 893325600 75100 75100 75100 75100 0
197 20250227 165200 893325600 75100 75100 75100 75100 0
198 20250227 165100 893325600 75100 75100 75100 75100 0
199 20250227 165000 893325600 75100 75100 75100 75100 0
200 20250227 164900 893325600 75100 75100 75100 75100 0
201 20250227 164800 893325600 75100 75100 75100 75100 0
202 20250227 164700 893325600 75100 75100 75100 75100 0
203 20250227 164600 893325600 75100 75100 75100 75100 0
204 20250227 164500 893325600 75100 75100 75100 75100 0
205 20250227 164400 893325600 75100 75100 75100 75100 0
206 20250227 164300 893325600 75100 75100 75100 75100 0
207 20250227 164200 893325600 75100 75100 75100 75100 0
208 20250227 164100 893325600 75100 75100 75100 75100 0
209 20250227 164000 893325600 75100 75100 75100 75100 0
210 20250227 163900 893325600 75100 75100 75100 75100 0
211 20250227 163800 893325600 75100 75100 75100 75100 0
212 20250227 163700 893325600 75100 75100 75100 75100 371
213 20250227 163600 893325600 75100 75100 75100 75100 0
214 20250227 163500 893325600 75100 75100 75100 75100 0
215 20250227 163400 893325600 75100 75100 75100 75100 0
216 20250227 163300 893325600 75100 75100 75100 75100 0
217 20250227 163200 893325600 75100 75100 75100 75100 0
218 20250227 163100 893325600 75100 75100 75100 75100 0
219 20250227 163000 893325600 75100 75100 75100 75100 0
220 20250227 162900 893325600 75100 75100 75100 75100 0
221 20250227 162800 893325600 75100 75100 75100 75100 0
222 20250227 162700 893325600 75100 75100 75100 75100 0
223 20250227 162600 893325600 75100 75100 75100 75100 0
224 20250227 162500 893325600 75100 75100 75100 75100 0
225 20250227 162400 893325600 75100 75100 75100 75100 0
226 20250227 162300 893325600 75100 75100 75100 75100 0
227 20250227 162200 893325600 75100 75100 75100 75100 0
228 20250227 162100 893325600 75100 75100 75100 75100 0
229 20250227 162000 893325600 75100 75100 75100 75100 0
230 20250227 161900 893325600 75100 75100 75100 75100 0
231 20250227 161800 893325600 75100 75100 75100 75100 0
232 20250227 161700 893325600 75100 75100 75100 75100 0
233 20250227 161600 893325600 75100 75100 75100 75100 0
234 20250227 161500 893325600 75100 75100 75100 75100 0
235 20250227 161400 893325600 75100 75100 75100 75100 0
236 20250227 161300 893325600 75100 75100 75100 75100 0
237 20250227 161200 893325600 75100 75100 75100 75100 0
238 20250227 161100 893325600 75100 75100 75100 75100 0
239 20250227 161000 893325600 75100 75100 75100 75100 0
240 20250227 160900 893325600 75100 75100 75100 75100 0
241 20250227 160800 893325600 75100 75100 75100 75100 0
242 20250227 160700 893325600 75100 75100 75100 75100 371
243 20250227 160600 893325600 75100 75100 75100 75100 0
244 20250227 160500 893325600 75100 75100 75100 75100 0
245 20250227 160400 893325600 75100 75100 75100 75100 0
246 20250227 160300 893325600 75100 75100 75100 75100 0
247 20250227 160200 893325600 75100 75100 75100 75100 0
248 20250227 160100 893325600 75100 75100 75100 75100 0
249 20250227 160000 893325600 75100 75100 75100 75100 0
250 20250227 155900 893325600 75100 75100 75100 75100 0
251 20250227 155800 893325600 75100 75100 75100 75100 0
252 20250227 155700 893325600 75100 75100 75100 75100 0
253 20250227 155600 893325600 75100 75100 75100 75100 0
254 20250227 155500 893325600 75100 75100 75100 75100 0
255 20250227 155400 893325600 75100 75100 75100 75100 0
256 20250227 155300 893325600 75100 75100 75100 75100 0
257 20250227 155200 893325600 75100 75100 75100 75100 0
258 20250227 155100 893325600 75100 75100 75100 75100 0
259 20250227 155000 893325600 75100 75100 75100 75100 0
260 20250227 154900 893325600 75100 75100 75100 75100 0
261 20250227 154800 893325600 75100 75100 75100 75100 0
262 20250227 154700 893325600 75100 75100 75100 75100 0
263 20250227 154600 893325600 75100 75100 75100 75100 0
264 20250227 154500 893325600 75100 75100 75100 75100 0
265 20250227 154400 893325600 75100 75100 75100 75100 0
266 20250227 154300 893325600 75100 75100 75100 75100 0
267 20250227 154200 893325600 75100 75100 75100 75100 0
268 20250227 154100 893325600 75100 75100 75100 75100 0
269 20250227 154000 893325600 75100 75100 75100 75100 0
270 20250227 153900 893325600 75100 75100 75100 75100 0
271 20250227 153800 893325600 75100 75100 75100 75100 0
272 20250227 153700 893325600 75100 75100 75100 75100 371
273 20250227 153600 893325600 75100 75100 75100 75100 0
274 20250227 153500 893325600 75100 75100 75100 75100 0
275 20250227 153400 893325600 75100 75100 75100 75100 0
276 20250227 153300 893325600 75100 75100 75100 75100 0
277 20250227 153200 893325600 75100 75100 75100 75100 0
278 20250227 153100 893325600 75100 75100 75100 75100 0
279 20250227 153000 893325600 75100 75100 75100 75100 371
280 20250227 152900 865463500 75300 75300 75300 75300 0
281 20250227 152800 865463500 75300 75300 75300 75300 0
282 20250227 152700 865463500 75300 75300 75300 75300 0
283 20250227 152600 865463500 75300 75300 75300 75300 0
284 20250227 152500 865463500 75300 75300 75300 75300 0
285 20250227 152400 865463500 75300 75300 75300 75300 0
286 20250227 152300 865463500 75300 75300 75300 75300 0
287 20250227 152200 865463500 75300 75300 75300 75300 0
288 20250227 152100 865463500 75300 75300 75300 75300 0
289 20250227 152000 865463500 75300 75300 75300 75300 0
290 20250227 151900 865463500 75300 75300 75300 75100 15
291 20250227 151800 864336200 75100 75300 75300 75100 3
292 20250227 151700 864110700 75100 75100 75400 75000 22
293 20250227 151600 862454900 75100 75100 75100 75100 239
294 20250227 151500 844506000 75100 75100 75100 75100 32
295 20250227 151400 842102800 75200 75100 75200 75100 21
296 20250227 151300 840524600 75100 75200 75200 75100 29
297 20250227 151200 838345500 75200 75200 75200 75200 1
298 20250227 151100 838270300 75200 75200 75200 75200 74
299 20250227 151000 832705500 75200 75200 75200 75200 1
300 20250227 150900 832630300 75200 75200 75200 75200 2
301 20250227 150800 832479900 75200 75200 75200 75200 12
302 20250227 150700 831577500 75200 75200 75200 75200 0
303 20250227 150600 831577500 75200 75200 75200 75200 26
304 20250227 150500 829622300 75400 75400 75400 75400 0
305 20250227 150400 829622300 75400 75400 75400 75400 0
306 20250227 150300 829622300 75400 75400 75400 75400 0
307 20250227 150200 829622300 75400 75400 75400 75400 0
308 20250227 150100 829622300 75400 75400 75400 75400 9
309 20250227 150000 828943700 75200 75100 75200 75100 37
310 20250227 145900 826162100 75100 75100 75200 75100 92
311 20250227 145800 819245700 75100 75100 75100 75100 2
312 20250227 145700 819095500 75100 75100 75100 75100 13
313 20250227 145600 818119200 75100 75100 75100 75100 4
314 20250227 145500 817818800 75100 75100 75100 75100 9
315 20250227 145400 817142900 75100 75100 75100 75100 11
316 20250227 145300 816316800 75100 75100 75100 75100 5
317 20250227 145200 815941300 75100 75200 75200 75100 52
318 20250227 145100 812034700 75200 75100 75300 75100 98
319 20250227 145000 804663600 75100 75100 75100 75100 1
320 20250227 144900 804588500 75100 75100 75100 75100 10
321 20250227 144800 803837500 75100 75100 75100 75100 14
322 20250227 144700 802786100 75100 75100 75100 75100 3
323 20250227 144600 802560800 75100 75100 75100 75100 5
324 20250227 144500 802185300 75000 75100 75100 75000 69
325 20250227 144400 797004500 75100 75100 75100 75100 6
326 20250227 144300 796553900 75000 75100 75100 75000 69
327 20250227 144200 791373300 75100 75100 75200 75100 14
328 20250227 144100 790321800 75100 75100 75100 75100 69
329 20250227 144000 785139900 75100 75100 75100 75100 5
330 20250227 143900 784764400 75100 75100 75100 75100 15
331 20250227 143800 783637900 75100 75100 75100 75100 25
332 20250227 143700 781760400 75100 75100 75100 75100 8
333 20250227 143600 781159600 75100 75100 75100 75100 10
334 20250227 143500 780408600 75100 75100 75100 75100 8
335 20250227 143400 779807800 75100 75000 75100 75000 75
336 20250227 143300 774177700 75000 75100 75100 75000 35
337 20250227 143200 771552400 75100 75100 75100 75100 5
338 20250227 143100 771176900 75100 75000 75100 75000 53
339 20250227 143000 767197000 75000 75000 75000 75000 13
340 20250227 142900 766222000 75000 75000 75000 75000 6
341 20250227 142800 765772000 75000 75000 75000 75000 5
342 20250227 142700 765397000 75100 75000 75100 75000 74
343 20250227 142600 759840400 75000 75000 75100 75000 7
344 20250227 142500 759315100 75000 75000 75100 75000 9
345 20250227 142400 758639900 75200 75100 75200 75000 38
346 20250227 142300 755786100 75100 75100 75100 75100 6
347 20250227 142200 755335500 75100 75100 75200 75100 14
348 20250227 142100 754283000 75100 75100 75100 75100 13
349 20250227 142000 753306700 75100 75100 75100 75100 3
350 20250227 141900 753081400 75100 75100 75100 75100 10
351 20250227 141800 752330400 75100 75100 75100 75100 12
352 20250227 141700 751429200 75100 75100 75100 75100 5
353 20250227 141600 751053700 75100 75100 75100 75100 6
354 20250227 141500 750603100 75100 75100 75100 75100 44
355 20250227 141400 747298700 75100 75100 75100 75100 4
356 20250227 141300 746998300 75100 75100 75100 75100 8
357 20250227 141200 746397500 75200 75200 75200 75200 72
358 20250227 141100 740983100 75100 75100 75100 75100 14
359 20250227 141000 739931700 75100 75100 75100 75100 94
360 20250227 140900 732872300 75100 75100 75100 75100 18
361 20250227 140800 731520500 75100 75100 75100 75100 1
362 20250227 140700 731445400 75100 75100 75100 75100 9
363 20250227 140600 730769500 75100 75100 75100 75100 8
364 20250227 140500 730168700 75100 75200 75200 75100 88
365 20250227 140400 723551900 75100 75100 75100 75100 6
366 20250227 140300 723101300 75100 75100 75100 75100 13
367 20250227 140200 722125000 75100 75100 75100 75100 4
368 20250227 140100 721824600 75100 75100 75100 75100 9
369 20250227 140000 721148700 75100 75200 75200 75100 15
370 20250227 135900 720021400 75100 75200 75200 75100 13
371 20250227 135800 719044400 75200 75100 75200 75100 7
372 20250227 135700 718518100 75100 75100 75100 75100 13
373 20250227 135600 717541800 75200 75100 75200 75100 3
374 20250227 135500 717316400 75100 75100 75100 75100 6
375 20250227 135400 716865800 75100 75100 75100 75100 13
376 20250227 135300 715889500 75100 75100 75200 75100 9
377 20250227 135200 715213500 75100 75300 75300 75100 2
378 20250227 135100 715063100 75100 75100 75100 75100 18
379 20250227 135000 713711300 75100 75100 75100 75100 6
380 20250227 134900 713260700 75100 75100 75100 75100 7
381 20250227 134800 712735000 75100 75200 75200 75100 9
382 20250227 134700 712058900 75200 75200 75200 75200 9
383 20250227 134600 711382100 75200 75200 75200 75200 10
384 20250227 134500 710630100 75200 75200 75200 75200 14
385 20250227 134400 709577300 75200 75200 75200 75200 106
386 20250227 134300 701606100 75200 75200 75200 75200 7
387 20250227 134200 701079700 75200 75200 75300 75200 11
388 20250227 134100 700252400 75200 75200 75200 75200 6
389 20250227 134000 699801200 75200 75200 75200 75200 7
390 20250227 133900 699274800 75200 75100 75200 75100 14
391 20250227 133800 698222700 75100 75200 75200 75100 5
392 20250227 133700 697847100 75200 75200 75200 75200 19
393 20250227 133600 696418300 75200 75200 75200 75200 6
394 20250227 133500 695967100 75200 75200 75200 75200 5
395 20250227 133400 695591100 75300 75200 75300 75200 12
396 20250227 133300 694688600 75200 75100 75200 75100 139
397 20250227 133200 684236400 75100 75100 75100 75100 5
398 20250227 133100 683860900 75100 75100 75100 75100 11
399 20250227 133000 683034800 75100 75100 75100 75100 134
400 20250227 132900 672971400 75100 75100 75100 75100 14
401 20250227 132800 671920000 75100 75100 75100 75100 10
402 20250227 132700 671169000 75100 75100 75200 75100 8
403 20250227 132600 670568100 75100 75200 75200 75100 4
404 20250227 132500 670267500 75200 75100 75200 75100 47
405 20250227 132400 666737600 75100 75100 75100 75100 5
406 20250227 132300 666362100 75100 75100 75200 75100 21
407 20250227 132200 664784900 75100 75200 75300 75100 39
408 20250227 132100 661851700 75100 75100 75200 75100 12
409 20250227 132000 660950000 75100 75100 75200 75100 72
410 20250227 131900 655541400 75100 75100 75100 75100 50
411 20250227 131800 651786400 75100 75100 75100 75100 4
412 20250227 131700 651486000 75200 75200 75200 75200 57
413 20250227 131600 647199600 75100 75200 75200 75100 2
414 20250227 131500 647049300 75200 75200 75200 75200 6
415 20250227 131400 646598100 75200 75200 75200 75200 9
416 20250227 131300 645921300 75200 75200 75300 75200 60
417 20250227 131200 641404300 75200 75200 75200 75200 3
418 20250227 131100 641178700 75200 75100 75200 75100 425
419 20250227 131000 609259200 75100 75200 75200 75100 9
420 20250227 130900 608583200 75100 75200 75200 75100 664
421 20250227 130800 558693200 75300 75200 75300 75200 45
422 20250227 130700 555305300 75300 75300 75300 75300 8
423 20250227 130600 554702900 75300 75300 75300 75300 1
424 20250227 130500 554627600 75300 75100 75300 75100 61
425 20250227 130400 550040600 75100 75200 75200 75100 20
426 20250227 130300 548538500 75100 75100 75200 75100 301
427 20250227 130200 525929100 75100 75200 75200 75100 3
428 20250227 130100 525703700 75200 75100 75200 75100 10
429 20250227 130000 524952600 75200 75200 75200 75200 2
430 20250227 125900 524802200 75100 75200 75200 75100 5
431 20250227 125800 524426500 75200 75200 75200 75200 12
432 20250227 125700 523524100 75100 75200 75200 75100 42
433 20250227 125600 520366200 75200 75200 75200 75200 11
434 20250227 125500 519539000 75200 75200 75200 75200 11
435 20250227 125400 518711800 75300 75300 75300 75300 75
436 20250227 125300 513064300 75300 75300 75300 75300 0
437 20250227 125200 513064300 75300 75400 75400 75300 8
438 20250227 125100 512461700 75300 75300 75300 75300 1
439 20250227 125000 512386400 75300 75300 75300 75300 3
440 20250227 124900 512160500 75300 75300 75500 75300 11
441 20250227 124800 511332000 75400 75400 75400 75400 3
442 20250227 124700 511105800 75400 75300 75400 75300 3
443 20250227 124600 510879800 75400 75400 75400 75400 10
444 20250227 124500 510125800 75400 75400 75400 75400 0
445 20250227 124400 510125800 75400 75400 75400 75400 2
446 20250227 124300 509975000 75400 75500 75500 75400 17
447 20250227 124200 508693100 75500 75200 75500 75200 113
448 20250227 124100 500182200 75200 75200 75200 75200 0
449 20250227 124000 500182200 75200 75100 75200 75100 17
450 20250227 123900 498905400 75100 75100 75100 75100 1
451 20250227 123800 498830300 75100 75200 75200 75100 151
452 20250227 123700 487479000 75200 75200 75200 75200 14
453 20250227 123600 486426200 75200 75300 75300 75200 107
454 20250227 123500 478379500 75200 75200 75300 75200 80
455 20250227 123400 472359100 75200 75200 75200 75200 38
456 20250227 123300 469501500 75200 75300 75500 75200 337
457 20250227 123200 444153100 75300 75300 75300 75300 114
458 20250227 123100 435568900 75300 75300 75300 75300 137
459 20250227 123000 425252800 75300 75300 75300 75300 151
460 20250227 122900 413882500 75300 75400 75400 75300 125
461 20250227 122800 404466600 75400 75400 75400 75300 208
462 20250227 122700 388798400 75400 75500 75500 75400 99
463 20250227 122600 381333500 75500 75500 75500 75500 51
464 20250227 122500 377483000 75400 75400 75500 75400 25
465 20250227 122400 375597900 75400 75400 75400 75400 2
466 20250227 122300 375447100 75400 75400 75400 75400 1
467 20250227 122200 375371700 75400 75400 75400 75400 13
468 20250227 122100 374391500 75400 75400 75400 75400 1
469 20250227 122000 374316100 75400 75400 75400 75400 1
470 20250227 121900 374240700 75400 75400 75400 75400 11
471 20250227 121800 373411300 75500 75500 75500 75500 3
472 20250227 121700 373184800 75500 75500 75500 75500 20
473 20250227 121600 371674800 75500 75400 75500 75400 12
474 20250227 121500 370769000 75600 75600 75600 75600 8
475 20250227 121400 370164200 75500 75300 75500 75300 58
476 20250227 121300 365786800 75400 75400 75500 75400 4
477 20250227 121200 365485100 75400 75300 75400 75300 8
478 20250227 121100 364882300 75300 75400 75400 75300 238
479 20250227 121000 346938100 75400 75400 75400 75400 3
480 20250227 120900 346711900 75400 75400 75400 75400 3
481 20250227 120800 346485700 75400 75500 75500 75400 14
482 20250227 120700 345428900 75500 75500 75500 75500 0
483 20250227 120600 345428900 75500 75500 75500 75500 14
484 20250227 120500 344371900 75500 75500 75500 75500 14
485 20250227 120400 343314900 75600 75500 75600 75500 2
486 20250227 120300 343163800 75500 75500 75500 75500 0
487 20250227 120200 343163800 75500 75500 75500 75500 11
488 20250227 120100 342333300 75500 75500 75500 75500 3
489 20250227 120000 342106800 75500 75500 75500 75500 0
490 20250227 115900 342106800 75500 75500 75500 75500 7
491 20250227 115800 341578300 75500 75400 75600 75400 55
492 20250227 115700 337421900 75400 75400 75400 75400 8
493 20250227 115600 336818700 75400 75400 75400 75400 8
494 20250227 115500 336215500 75400 75400 75400 75400 0
495 20250227 115400 336215500 75400 75400 75400 75400 8
496 20250227 115300 335612300 75400 75400 75400 75400 8
497 20250227 115200 335009100 75400 75400 75400 75400 69
498 20250227 115100 329806500 75300 75300 75300 75300 1
499 20250227 115000 329731200 75300 75300 75300 75300 11
500 20250227 114900 328902900 75300 75300 75300 75300 0
501 20250227 114800 328902900 75300 75300 75300 75300 43
502 20250227 114700 325665000 75300 75300 75400 75300 10
503 20250227 114600 324911900 75500 75500 75700 75500 25
504 20250227 114500 323024200 75400 75400 75400 75400 3
505 20250227 114400 322798000 75300 75300 75300 75300 10
506 20250227 114300 322045000 75300 75300 75300 75300 3
507 20250227 114200 321819100 75400 75400 75400 75400 40
508 20250227 114100 318803100 75300 75300 75300 75300 42
509 20250227 114000 315640500 75300 75300 75300 75300 2
510 20250227 113900 315489900 75300 75300 75300 75300 3
511 20250227 113800 315264000 75300 75400 75500 75300 85
512 20250227 113700 308855800 75600 75600 75600 75600 13
513 20250227 113600 307873000 75400 75400 75400 75400 3
514 20250227 113500 307646800 75400 75400 75400 75400 10
515 20250227 113400 306892800 75500 75400 75500 75400 3
516 20250227 113300 306666400 75400 75400 75400 75400 2
517 20250227 113200 306515600 75400 75500 75600 75400 25
518 20250227 113100 304627800 75400 75400 75400 75400 0
519 20250227 113000 304627800 75400 75500 75500 75400 279
520 20250227 112900 283575100 75500 75500 75500 75500 13
521 20250227 112800 282593600 75500 75500 75500 75500 1
522 20250227 112700 282518100 75500 75500 75500 75500 3
523 20250227 112600 282291600 75500 75500 75500 75500 8
524 20250227 112500 281687600 75500 75500 75500 75500 3
525 20250227 112400 281461100 75500 75500 75500 75500 2
526 20250227 112300 281310100 75500 75500 75500 75500 11
527 20250227 112200 280479600 75600 75500 75600 75500 8
528 20250227 112100 279875300 75500 75500 75500 75500 17
529 20250227 112000 278591800 75500 75500 75500 75500 6
530 20250227 111900 278138800 75500 75500 75500 75500 0
531 20250227 111800 278138800 75500 75500 75500 75500 6
532 20250227 111700 277685800 75500 75600 75600 75500 23
533 20250227 111600 275947800 75500 75600 75600 75500 5
534 20250227 111500 275570200 75600 75500 75600 75500 4
535 20250227 111400 275267900 75600 75500 75600 75500 13
536 20250227 111300 274286300 75500 75500 75500 75500 4
537 20250227 111200 273984300 75500 75500 75500 75500 2
538 20250227 111100 273833300 75500 75500 75500 75500 11
539 20250227 111000 273002800 75500 75500 75500 75500 1
540 20250227 110900 272927300 75500 75500 75500 75500 2
541 20250227 110800 272776300 75500 75500 75500 75500 13
542 20250227 110700 271794800 75500 75500 75500 75500 3
543 20250227 110600 271568300 75500 75500 75500 75500 0
544 20250227 110500 271568300 75500 75500 75500 75500 9
545 20250227 110400 270888800 75500 75500 75500 75500 4
546 20250227 110300 270586800 75500 75500 75500 75500 1
547 20250227 110200 270511300 75500 75600 75600 75500 11
548 20250227 110100 269680500 75600 75500 75600 75500 2
549 20250227 110000 269529400 75500 75600 75600 75500 123
550 20250227 105900 260237500 75600 75500 76000 75500 61
551 20250227 105800 255621000 75500 75500 75500 75500 1
552 20250227 105700 255545500 75500 75500 75500 75500 5
553 20250227 105600 255168000 75500 75500 75500 75500 8
554 20250227 105500 254564000 75600 75400 75600 75400 39
555 20250227 105400 251619600 75400 75400 75500 75400 70
556 20250227 105300 246335500 75400 75400 75400 75400 5
557 20250227 105200 245958500 75500 75500 75500 75500 4
558 20250227 105100 245656500 75400 75400 75400 75400 16
559 20250227 105000 244450100 75600 75500 75600 75500 35
560 20250227 104900 241807500 75500 75500 75500 75500 5
561 20250227 104800 241430000 75500 75500 75600 75500 18
562 20250227 104700 240070400 75500 75500 75500 75500 20
563 20250227 104600 238560400 75600 75500 75600 75500 10
564 20250227 104500 237805000 75500 75500 75500 75500 9
565 20250227 104400 237125500 75500 75500 75500 75500 0
566 20250227 104300 237125500 75500 75500 75500 75500 7
567 20250227 104200 236597000 75500 75500 75500 75500 7
568 20250227 104100 236068500 75500 75500 75500 75500 2
569 20250227 104000 235917500 75500 75500 75500 75500 2
570 20250227 103900 235766500 75600 75500 75600 75500 108
571 20250227 103800 227602300 75500 75500 75600 75500 14
572 20250227 103700 226545200 75500 75500 75500 75500 0
573 20250227 103600 226545200 75500 75400 75500 75400 13
574 20250227 103500 225563800 75400 75400 75500 75400 55
575 20250227 103400 221411800 75400 75400 75400 75400 2
576 20250227 103300 221261000 75400 75300 75400 75300 10
577 20250227 103200 220507900 75300 75400 75400 75300 3
578 20250227 103100 220281800 75400 75300 75400 75300 4
579 20250227 103000 219980400 75300 75300 75300 75300 7
580 20250227 102900 219453300 75300 75300 75300 75300 1
581 20250227 102800 219378000 75300 75400 75400 75300 93
582 20250227 102700 212367300 75400 75400 75400 75400 9
583 20250227 102600 211688700 75500 75500 75500 75500 0
584 20250227 102500 211688700 75500 75600 75600 75500 3
585 20250227 102400 211462100 75400 75500 75600 75400 36
586 20250227 102300 208744100 75500 75500 75500 75500 1
587 20250227 102200 208668600 75500 75500 75500 75500 3
588 20250227 102100 208442100 75500 75400 75500 75400 52
589 20250227 102000 204517000 75400 75500 75500 75400 11
590 20250227 101900 203687200 75400 75500 75500 75400 99
591 20250227 101800 196221900 75500 75400 75500 75400 16
592 20250227 101700 195015100 75400 75400 75400 75400 0
593 20250227 101600 195015100 75400 75400 75400 75400 12
594 20250227 101500 194110300 75400 75400 75400 75400 9
595 20250227 101400 193431700 75500 75500 75500 75500 5
596 20250227 101300 193054200 75400 75400 75400 75400 2
597 20250227 101200 192903400 75400 75400 75400 75400 7
598 20250227 101100 192375600 75400 75400 75400 75400 4
599 20250227 101000 192074000 75400 75500 75500 75400 4
600 20250227 100900 191772200 75500 75400 75500 75400 9
601 20250227 100800 191093400 75400 75400 75400 75400 2
602 20250227 100700 190942600 75400 75400 75400 75400 4
603 20250227 100600 190641000 75400 75500 75500 75400 27
604 20250227 100500 188603400 75500 75500 75500 75500 76
605 20250227 100400 182865400 75500 75500 75500 75500 6
606 20250227 100300 182412400 75500 75500 75500 75500 21
607 20250227 100200 180826900 75500 75500 75500 75500 22
608 20250227 100100 179165900 75500 75500 75500 75500 50
609 20250227 100000 175390900 75500 75500 75600 75500 26
610 20250227 095900 173427800 75500 75600 75600 75500 20
611 20250227 095800 171916000 75600 75600 75600 75600 9
612 20250227 095700 171235600 75600 75600 75700 75600 24
613 20250227 095600 169420700 75500 75500 75500 75500 3
614 20250227 095500 169194200 75500 75500 75500 75500 0
615 20250227 095400 169194200 75500 75600 75800 75500 184
616 20250227 095300 155293300 75600 75700 75700 75600 7
617 20250227 095200 154764000 75600 75600 75600 75600 2
618 20250227 095100 154612800 75600 75600 75600 75600 8
619 20250227 095000 154008000 75700 75600 75700 75600 37
620 20250227 094900 151210600 75600 75600 75600 75600 21
621 20250227 094800 149623000 75600 75800 75800 75600 14
622 20250227 094700 148562900 75600 75600 75600 75600 2
623 20250227 094600 148411700 75600 75600 75600 75600 5
624 20250227 094500 148033700 75600 75700 75700 75600 135
625 20250227 094400 137816500 75700 75700 75700 75700 0
626 20250227 094300 137816500 75700 75700 75800 75700 3
627 20250227 094200 137589300 75700 75700 75700 75700 15
628 20250227 094100 136453800 75800 75700 75800 75700 39
629 20250227 094000 133500600 75700 75800 75800 75700 6
630 20250227 093900 133046000 75700 75700 75800 75700 18
631 20250227 093800 131683200 75700 75600 75700 75600 11
632 20250227 093700 130850700 75600 75800 75800 75600 232
633 20250227 093600 113279600 75800 75800 75800 75800 7
634 20250227 093500 112749000 75800 75800 75800 75800 5
635 20250227 093400 112370000 75800 75800 75800 75800 0
636 20250227 093300 112370000 75800 75800 76000 75800 24
637 20250227 093200 110547600 75800 75700 75800 75600 22
638 20250227 093100 108880700 75700 75700 75700 75600 49
639 20250227 093000 105172400 75700 75700 75800 75700 41
640 20250227 092900 102068600 75700 75800 75800 75700 70
641 20250227 092800 96764800 75800 75900 76000 75800 67
642 20250227 092700 91683100 75900 75900 75900 75900 47
643 20250227 092600 88115800 75900 75900 75900 75900 4
644 20250227 092500 87812200 75900 75900 75900 75800 15
645 20250227 092400 86674300 75900 75900 75900 75900 17
646 20250227 092300 85384000 75900 75900 75900 75900 68
647 20250227 092200 80222800 75900 76000 76000 75900 125
648 20250227 092100 70728300 76000 75900 76000 75900 118
649 20250227 092000 61768600 75900 76000 76000 75900 127
650 20250227 091900 52126600 76000 76000 76100 76000 52
651 20250227 091800 48171100 76000 76000 76000 76000 3
652 20250227 091700 47943100 76000 76000 76000 76000 4
653 20250227 091600 47639100 75900 75800 75900 75800 18
654 20250227 091500 46273100 76000 76000 76000 76000 15
655 20250227 091400 45133100 75800 75900 75900 75800 38
656 20250227 091300 42249500 75900 75900 76100 75900 66
657 20250227 091200 37238200 76000 76000 76000 76000 8
658 20250227 091100 36630200 76000 76000 76000 76000 14
659 20250227 091000 35566200 75800 76200 76200 75800 147
660 20250227 090900 24395000 76200 76200 76200 76200 2
661 20250227 090800 24242600 76200 76300 76300 76200 3
662 20250227 090700 24013800 76200 76200 76300 76100 136
663 20250227 090600 13644900 76200 76200 76700 76200 45
664 20250227 090500 10202300 76200 76200 76200 76200 32
665 20250227 090400 7763900 76200 76200 76200 76200 15
666 20250227 090300 6620900 76000 76000 76000 76000 8
667 20250227 090200 6012900 75900 76200 76200 75900 77
668 20250227 090100 152200 76100 76100 76100 76100 0
669 20250227 090000 152200 76100 76100 76100 76100 2