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

722
253450/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210000,19563205150,51100,51100,51100,51100,7262
20250227,205900,19563205150,51100,51100,51100,51100,0
20250227,205800,19563205150,51100,51100,51100,51100,0
20250227,205700,19563205150,51100,51100,51100,51100,0
20250227,205600,19563205150,51100,51100,51100,51100,0
20250227,205500,19563205150,51100,51100,51100,51100,0
20250227,205400,19563205150,51100,51100,51100,51100,0
20250227,205300,19563205150,51100,51100,51100,51100,0
20250227,205200,19563205150,51100,51100,51100,51100,0
20250227,205100,19563205150,51100,51100,51100,51100,0
20250227,205000,19563205150,51100,51100,51100,51100,0
20250227,204900,19563205150,51100,51100,51100,51100,0
20250227,204800,19563205150,51100,51100,51100,51100,0
20250227,204700,19563205150,51100,51100,51100,51100,0
20250227,204600,19563205150,51100,51100,51100,51100,0
20250227,204500,19563205150,51100,51100,51100,51100,0
20250227,204400,19563205150,51100,51100,51100,51100,0
20250227,204300,19563205150,51100,51100,51100,51100,0
20250227,204200,19563205150,51100,51100,51100,51100,0
20250227,204100,19563205150,51100,51100,51100,51100,0
20250227,204000,19563205150,51100,51100,51100,51100,0
20250227,203900,19563205150,51100,51100,51100,51100,0
20250227,203800,19563205150,51100,51100,51100,51100,0
20250227,203700,19563205150,51100,51100,51100,51100,0
20250227,203600,19563205150,51100,51100,51100,51100,0
20250227,203500,19563205150,51100,51100,51100,51100,0
20250227,203400,19563205150,51100,51100,51100,51100,0
20250227,203300,19563205150,51100,51100,51100,51100,0
20250227,203200,19563205150,51100,51100,51100,51100,0
20250227,203100,19563205150,51100,51100,51100,51100,0
20250227,203000,19563205150,51100,51100,51100,51100,7262
20250227,202900,19563205150,51100,51100,51100,51100,0
20250227,202800,19563205150,51100,51100,51100,51100,0
20250227,202700,19563205150,51100,51100,51100,51100,0
20250227,202600,19563205150,51100,51100,51100,51100,0
20250227,202500,19563205150,51100,51100,51100,51100,0
20250227,202400,19563205150,51100,51100,51100,51100,0
20250227,202300,19563205150,51100,51100,51100,51100,0
20250227,202200,19563205150,51100,51100,51100,51100,0
20250227,202100,19563205150,51100,51100,51100,51100,0
20250227,202000,19563205150,51100,51100,51100,51100,0
20250227,201900,19563205150,51100,51100,51100,51100,0
20250227,201800,19563205150,51100,51100,51100,51100,0
20250227,201700,19563205150,51100,51100,51100,51100,0
20250227,201600,19563205150,51100,51100,51100,51100,0
20250227,201500,19563205150,51100,51100,51100,51100,0
20250227,201400,19563205150,51100,51100,51100,51100,0
20250227,201300,19563205150,51100,51100,51100,51100,0
20250227,201200,19563205150,51100,51100,51100,51100,0
20250227,201100,19563205150,51100,51100,51100,51100,0
20250227,201000,19563205150,51100,51100,51100,51100,0
20250227,200900,19563205150,51100,51100,51100,51100,0
20250227,200800,19563205150,51100,51100,51100,51100,0
20250227,200700,19563205150,51100,51100,51100,51100,0
20250227,200600,19563205150,51100,51100,51100,51100,0
20250227,200500,19563205150,51100,51100,51100,51100,0
20250227,200400,19563205150,51100,51100,51100,51100,0
20250227,200300,19563205150,51100,51100,51100,51100,0
20250227,200200,19563205150,51100,51100,51100,51100,0
20250227,200100,19563205150,51100,51100,51100,51100,0
20250227,200000,19563205150,51100,51100,51100,51100,7262
20250227,195900,19563205150,51100,51100,51100,51100,0
20250227,195800,19563205150,51100,51100,51100,51100,0
20250227,195700,19563205150,51100,51100,51100,51100,0
20250227,195600,19563205150,51100,51100,51100,51100,0
20250227,195500,19563205150,51100,51100,51100,51100,0
20250227,195400,19563205150,51100,51100,51100,51100,0
20250227,195300,19563205150,51100,51100,51100,51100,0
20250227,195200,19563205150,51100,51100,51100,51100,0
20250227,195100,19563205150,51100,51100,51100,51100,0
20250227,195000,19563205150,51100,51100,51100,51100,0
20250227,194900,19563205150,51100,51100,51100,51100,0
20250227,194800,19563205150,51100,51100,51100,51100,0
20250227,194700,19563205150,51100,51100,51100,51100,0
20250227,194600,19563205150,51100,51100,51100,51100,0
20250227,194500,19563205150,51100,51100,51100,51100,0
20250227,194400,19563205150,51100,51100,51100,51100,0
20250227,194300,19563205150,51100,51100,51100,51100,0
20250227,194200,19563205150,51100,51100,51100,51100,0
20250227,194100,19563205150,51100,51100,51100,51100,0
20250227,194000,19563205150,51100,51100,51100,51100,0
20250227,193900,19563205150,51100,51100,51100,51100,0
20250227,193800,19563205150,51100,51100,51100,51100,0
20250227,193700,19563205150,51100,51100,51100,51100,0
20250227,193600,19563205150,51100,51100,51100,51100,0
20250227,193500,19563205150,51100,51100,51100,51100,0
20250227,193400,19563205150,51100,51100,51100,51100,0
20250227,193300,19563205150,51100,51100,51100,51100,0
20250227,193200,19563205150,51100,51100,51100,51100,0
20250227,193100,19563205150,51100,51100,51100,51100,0
20250227,193000,19563205150,51100,51100,51100,51100,7262
20250227,192900,19563205150,51100,51100,51100,51100,0
20250227,192800,19563205150,51100,51100,51100,51100,0
20250227,192700,19563205150,51100,51100,51100,51100,0
20250227,192600,19563205150,51100,51100,51100,51100,0
20250227,192500,19563205150,51100,51100,51100,51100,0
20250227,192400,19563205150,51100,51100,51100,51100,0
20250227,192300,19563205150,51100,51100,51100,51100,0
20250227,192200,19563205150,51100,51100,51100,51100,0
20250227,192100,19563205150,51100,51100,51100,51100,0
20250227,192000,19563205150,51100,51100,51100,51100,0
20250227,191900,19563205150,51100,51100,51100,51100,0
20250227,191800,19563205150,51100,51100,51100,51100,0
20250227,191700,19563205150,51100,51100,51100,51100,0
20250227,191600,19563205150,51100,51100,51100,51100,0
20250227,191500,19563205150,51100,51100,51100,51100,0
20250227,191400,19563205150,51100,51100,51100,51100,0
20250227,191300,19563205150,51100,51100,51100,51100,0
20250227,191200,19563205150,51100,51100,51100,51100,0
20250227,191100,19563205150,51100,51100,51100,51100,0
20250227,191000,19563205150,51100,51100,51100,51100,0
20250227,190900,19563205150,51100,51100,51100,51100,0
20250227,190800,19563205150,51100,51100,51100,51100,0
20250227,190700,19563205150,51100,51100,51100,51100,0
20250227,190600,19563205150,51100,51100,51100,51100,0
20250227,190500,19563205150,51100,51100,51100,51100,0
20250227,190400,19563205150,51100,51100,51100,51100,0
20250227,190300,19563205150,51100,51100,51100,51100,0
20250227,190200,19563205150,51100,51100,51100,51100,0
20250227,190100,19563205150,51100,51100,51100,51100,0
20250227,190000,19563205150,51100,51100,51100,51100,7262
20250227,185900,19563205150,51100,51100,51100,51100,0
20250227,185800,19563205150,51100,51100,51100,51100,0
20250227,185700,19563205150,51100,51100,51100,51100,0
20250227,185600,19563205150,51100,51100,51100,51100,0
20250227,185500,19563205150,51100,51100,51100,51100,0
20250227,185400,19563205150,51100,51100,51100,51100,0
20250227,185300,19563205150,51100,51100,51100,51100,0
20250227,185200,19563205150,51100,51100,51100,51100,0
20250227,185100,19563205150,51100,51100,51100,51100,0
20250227,185000,19563205150,51100,51100,51100,51100,0
20250227,184900,19563205150,51100,51100,51100,51100,0
20250227,184800,19563205150,51100,51100,51100,51100,0
20250227,184700,19563205150,51100,51100,51100,51100,0
20250227,184600,19563205150,51100,51100,51100,51100,0
20250227,184500,19563205150,51100,51100,51100,51100,0
20250227,184400,19563205150,51100,51100,51100,51100,0
20250227,184300,19563205150,51100,51100,51100,51100,0
20250227,184200,19563205150,51100,51100,51100,51100,0
20250227,184100,19563205150,51100,51100,51100,51100,0
20250227,184000,19563205150,51100,51100,51100,51100,0
20250227,183900,19563205150,51100,51100,51100,51100,0
20250227,183800,19563205150,51100,51100,51100,51100,0
20250227,183700,19563205150,51100,51100,51100,51100,0
20250227,183600,19563205150,51100,51100,51100,51100,0
20250227,183500,19563205150,51100,51100,51100,51100,0
20250227,183400,19563205150,51100,51100,51100,51100,0
20250227,183300,19563205150,51100,51100,51100,51100,0
20250227,183200,19563205150,51100,51100,51100,51100,0
20250227,183100,19563205150,51100,51100,51100,51100,0
20250227,183000,19563205150,51100,51100,51100,51100,7262
20250227,182900,19563205150,51100,51100,51100,51100,0
20250227,182800,19563205150,51100,51100,51100,51100,0
20250227,182700,19563205150,51100,51100,51100,51100,0
20250227,182600,19563205150,51100,51100,51100,51100,0
20250227,182500,19563205150,51100,51100,51100,51100,0
20250227,182400,19563205150,51100,51100,51100,51100,0
20250227,182300,19563205150,51100,51100,51100,51100,0
20250227,182200,19563205150,51100,51100,51100,51100,0
20250227,182100,19563205150,51100,51100,51100,51100,0
20250227,182000,19563205150,51100,51100,51100,51100,0
20250227,181900,19563205150,51100,51100,51100,51100,0
20250227,181800,19563205150,51100,51100,51100,51100,0
20250227,181700,19563205150,51100,51100,51100,51100,0
20250227,181600,19563205150,51100,51100,51100,51100,0
20250227,181500,19563205150,51100,51100,51100,51100,0
20250227,181400,19563205150,51100,51100,51100,51100,0
20250227,181300,19563205150,51100,51100,51100,51100,0
20250227,181200,19563205150,51100,51100,51100,51100,0
20250227,181100,19563205150,51100,51100,51100,51100,0
20250227,181000,19563205150,51100,51100,51100,51100,0
20250227,180900,19563205150,51100,51100,51100,51100,0
20250227,180800,19563205150,51100,51100,51100,51100,0
20250227,180700,19563205150,51100,51100,51100,51100,0
20250227,180600,19563205150,51100,51100,51100,51100,0
20250227,180500,19563205150,51100,51100,51100,51100,0
20250227,180400,19563205150,51100,51100,51100,51100,0
20250227,180300,19563205150,51100,51100,51100,51100,0
20250227,180200,19563205150,51100,51100,51100,51100,0
20250227,180100,19563205150,51100,51100,51100,51100,0
20250227,180000,19563205150,51100,51100,51100,51100,7262
20250227,175900,19563205150,51100,51100,51100,51100,0
20250227,175800,19563205150,51100,51100,51100,51100,0
20250227,175700,19563205150,51100,51100,51100,51100,0
20250227,175600,19563205150,51100,51100,51100,51100,0
20250227,175500,19563205150,51100,51100,51100,51100,0
20250227,175400,19563205150,51100,51100,51100,51100,0
20250227,175300,19563205150,51100,51100,51100,51100,0
20250227,175200,19563205150,51100,51100,51100,51100,0
20250227,175100,19563205150,51100,51100,51100,51100,0
20250227,175000,19563205150,51100,51100,51100,51100,0
20250227,174900,19563205150,51100,51100,51100,51100,0
20250227,174800,19563205150,51100,51100,51100,51100,0
20250227,174700,19563205150,51100,51100,51100,51100,0
20250227,174600,19563205150,51100,51100,51100,51100,0
20250227,174500,19563205150,51100,51100,51100,51100,0
20250227,174400,19563205150,51100,51100,51100,51100,0
20250227,174300,19563205150,51100,51100,51100,51100,0
20250227,174200,19563205150,51100,51100,51100,51100,0
20250227,174100,19563205150,51100,51100,51100,51100,0
20250227,174000,19563205150,51100,51100,51100,51100,0
20250227,173900,19563205150,51100,51100,51100,51100,0
20250227,173800,19563205150,51100,51100,51100,51100,0
20250227,173700,19563205150,51100,51100,51100,51100,0
20250227,173600,19563205150,51100,51100,51100,51100,0
20250227,173500,19563205150,51100,51100,51100,51100,0
20250227,173400,19563205150,51100,51100,51100,51100,0
20250227,173300,19563205150,51100,51100,51100,51100,0
20250227,173200,19563205150,51100,51100,51100,51100,0
20250227,173100,19563205150,51100,51100,51100,51100,0
20250227,173000,19563205150,51100,51100,51100,51100,7262
20250227,172900,19563205150,51100,51100,51100,51100,0
20250227,172800,19563205150,51100,51100,51100,51100,0
20250227,172700,19563205150,51100,51100,51100,51100,0
20250227,172600,19563205150,51100,51100,51100,51100,0
20250227,172500,19563205150,51100,51100,51100,51100,0
20250227,172400,19563205150,51100,51100,51100,51100,0
20250227,172300,19563205150,51100,51100,51100,51100,0
20250227,172200,19563205150,51100,51100,51100,51100,0
20250227,172100,19563205150,51100,51100,51100,51100,0
20250227,172000,19563205150,51100,51100,51100,51100,0
20250227,171900,19563205150,51100,51100,51100,51100,0
20250227,171800,19563205150,51100,51100,51100,51100,0
20250227,171700,19563205150,51100,51100,51100,51100,0
20250227,171600,19563205150,51100,51100,51100,51100,0
20250227,171500,19563205150,51100,51100,51100,51100,0
20250227,171400,19563205150,51100,51100,51100,51100,0
20250227,171300,19563205150,51100,51100,51100,51100,0
20250227,171200,19563205150,51100,51100,51100,51100,0
20250227,171100,19563205150,51100,51100,51100,51100,0
20250227,171000,19563205150,51100,51100,51100,51100,0
20250227,170900,19563205150,51100,51100,51100,51100,0
20250227,170800,19563205150,51100,51100,51100,51100,0
20250227,170700,19563205150,51100,51100,51100,51100,0
20250227,170600,19563205150,51100,51100,51100,51100,0
20250227,170500,19563205150,51100,51100,51100,51100,0
20250227,170400,19563205150,51100,51100,51100,51100,0
20250227,170300,19563205150,51100,51100,51100,51100,0
20250227,170200,19563205150,51100,51100,51100,51100,0
20250227,170100,19563205150,51100,51100,51100,51100,0
20250227,170000,19563205150,51100,51100,51100,51100,7262
20250227,165900,19563205150,51100,51100,51100,51100,0
20250227,165800,19563205150,51100,51100,51100,51100,0
20250227,165700,19563205150,51100,51100,51100,51100,0
20250227,165600,19563205150,51100,51100,51100,51100,0
20250227,165500,19563205150,51100,51100,51100,51100,0
20250227,165400,19563205150,51100,51100,51100,51100,0
20250227,165300,19563205150,51100,51100,51100,51100,0
20250227,165200,19563205150,51100,51100,51100,51100,0
20250227,165100,19563205150,51100,51100,51100,51100,0
20250227,165000,19563205150,51100,51100,51100,51100,0
20250227,164900,19563205150,51100,51100,51100,51100,0
20250227,164800,19563205150,51100,51100,51100,51100,0
20250227,164700,19563205150,51100,51100,51100,51100,0
20250227,164600,19563205150,51100,51100,51100,51100,0
20250227,164500,19563205150,51100,51100,51100,51100,0
20250227,164400,19563205150,51100,51100,51100,51100,0
20250227,164300,19563205150,51100,51100,51100,51100,0
20250227,164200,19563205150,51100,51100,51100,51100,0
20250227,164100,19563205150,51100,51100,51100,51100,0
20250227,164000,19563205150,51100,51100,51100,51100,0
20250227,163900,19563205150,51100,51100,51100,51100,0
20250227,163800,19563205150,51100,51100,51100,51100,0
20250227,163700,19563205150,51100,51100,51100,51100,0
20250227,163600,19563205150,51100,51100,51100,51100,0
20250227,163500,19563205150,51100,51100,51100,51100,0
20250227,163400,19563205150,51100,51100,51100,51100,0
20250227,163300,19563205150,51100,51100,51100,51100,0
20250227,163200,19563205150,51100,51100,51100,51100,0
20250227,163100,19563205150,51100,51100,51100,51100,0
20250227,163000,19563205150,51100,51100,51100,51100,7262
20250227,162900,19563205150,51100,51100,51100,51100,0
20250227,162800,19563205150,51100,51100,51100,51100,0
20250227,162700,19563205150,51100,51100,51100,51100,0
20250227,162600,19563205150,51100,51100,51100,51100,0
20250227,162500,19563205150,51100,51100,51100,51100,0
20250227,162400,19563205150,51100,51100,51100,51100,0
20250227,162300,19563205150,51100,51100,51100,51100,0
20250227,162200,19563205150,51100,51100,51100,51100,0
20250227,162100,19563205150,51100,51100,51100,51100,0
20250227,162000,19563205150,51100,51100,51100,51100,0
20250227,161900,19563205150,51100,51100,51100,51100,0
20250227,161800,19563205150,51100,51100,51100,51100,0
20250227,161700,19563205150,51100,51100,51100,51100,0
20250227,161600,19563205150,51100,51100,51100,51100,0
20250227,161500,19563205150,51100,51100,51100,51100,0
20250227,161400,19563205150,51100,51100,51100,51100,0
20250227,161300,19563205150,51100,51100,51100,51100,0
20250227,161200,19563205150,51100,51100,51100,51100,0
20250227,161100,19563205150,51100,51100,51100,51100,0
20250227,161000,19563205150,51100,51100,51100,51100,0
20250227,160900,19563205150,51100,51100,51100,51100,0
20250227,160800,19563205150,51100,51100,51100,51100,0
20250227,160700,19563205150,51100,51100,51100,51100,0
20250227,160600,19563205150,51100,51100,51100,51100,0
20250227,160500,19563205150,51100,51100,51100,51100,0
20250227,160400,19563205150,51100,51100,51100,51100,0
20250227,160300,19563205150,51100,51100,51100,51100,0
20250227,160200,19563205150,51100,51100,51100,51100,0
20250227,160100,19563205150,51100,51100,51100,51100,0
20250227,160000,19563205150,51100,51100,51100,51100,7262
20250227,155900,19563205150,51100,51100,51100,51100,0
20250227,155800,19563205150,51100,51100,51100,51100,0
20250227,155700,19563205150,51100,51100,51100,51100,0
20250227,155600,19563205150,51100,51100,51100,51100,0
20250227,155500,19563205150,51100,51100,51100,51100,0
20250227,155400,19563205150,51100,51100,51100,51100,0
20250227,155300,19563205150,51100,51100,51100,51100,0
20250227,155200,19563205150,51100,51100,51100,51100,0
20250227,155100,19563205150,51100,51100,51100,51100,0
20250227,155000,19563205150,51100,51100,51100,51100,0
20250227,154900,19563205150,51100,51100,51100,51100,0
20250227,154800,19563205150,51100,51100,51100,51100,0
20250227,154700,19563205150,51100,51100,51100,51100,0
20250227,154600,19563205150,51100,51100,51100,51100,0
20250227,154500,19563205150,51100,51100,51100,51100,0
20250227,154400,19563205150,51100,51100,51100,51100,0
20250227,154300,19563205150,51100,51100,51100,51100,0
20250227,154200,19563205150,51100,51100,51100,51100,0
20250227,154100,19563205150,51100,51100,51100,51100,0
20250227,154000,19563205150,51100,51100,51100,51100,0
20250227,153900,19563205150,51100,51100,51100,51100,0
20250227,153800,19563205150,51100,51100,51100,51100,0
20250227,153700,19563205150,51100,51100,51100,51100,0
20250227,153600,19563205150,51100,51100,51100,51100,0
20250227,153500,19563205150,51100,51100,51100,51100,0
20250227,153400,19563205150,51100,51100,51100,51100,0
20250227,153300,19563205150,51100,51100,51100,51100,0
20250227,153200,19563205150,51100,51100,51100,51100,0
20250227,153100,19563205150,51100,51100,51100,51100,0
20250227,153000,19563205150,51100,51100,51100,51100,14524
20250227,152900,19192116950,51100,51100,51100,51100,0
20250227,152800,19192116950,51100,51100,51100,51100,0
20250227,152700,19192116950,51100,51100,51100,51100,0
20250227,152600,19192116950,51100,51100,51100,51100,0
20250227,152500,19192116950,51100,51100,51100,51100,0
20250227,152400,19192116950,51100,51100,51100,51100,0
20250227,152300,19192116950,51100,51100,51100,51100,0
20250227,152200,19192116950,51100,51100,51100,51100,0
20250227,152100,19192116950,51100,51100,51100,51100,0
20250227,152000,19192116950,51100,51100,51100,51100,0
20250227,151900,19192116950,51100,51100,51100,51000,1089
20250227,151800,19136510050,51100,51000,51100,50900,1496
20250227,151700,19060219750,50900,50900,51000,50900,604
20250227,151600,19029471450,50900,50900,51000,50900,606
20250227,151500,18998595550,50900,50900,51000,50800,491
20250227,151400,18973605050,50900,50900,51000,50800,849
20250227,151300,18930389650,50900,50900,51000,50800,326
20250227,151200,18913793450,51000,50800,51000,50800,557
20250227,151100,18885460850,50800,51000,51100,50800,601
20250227,151000,18854849550,51000,51100,51100,51000,676
20250227,150900,18820343150,51000,51200,51200,51000,506
20250227,150800,18794487550,51200,51100,51200,51000,831
20250227,150700,18752028950,51100,51200,51200,51100,1745
20250227,150600,18662694650,51200,51200,51200,51100,657
20250227,150500,18629064250,51100,51200,51200,51000,1137
20250227,150400,18570903350,51100,51100,51200,51000,1244
20250227,150300,18507284450,51200,51200,51200,51000,1361
20250227,150200,18437655950,51100,51100,51200,51100,876
20250227,150100,18392820950,51200,51100,51200,51100,1033
20250227,150000,18339953850,51100,51100,51200,51000,1073
20250227,145900,18285098750,51200,51000,51200,51000,913
20250227,145800,18238411950,51000,51000,51200,51000,750
20250227,145700,18200074350,51100,51100,51200,51000,1781
20250227,145600,18109128150,51000,51200,51300,51000,1642
20250227,145500,18025101950,51200,51200,51300,51100,990
20250227,145400,17974423150,51300,51200,51300,51200,1380
20250227,145300,17903706850,51200,51300,51300,51200,1507
20250227,145200,17826532950,51200,51200,51300,51200,2067
20250227,145100,17720589150,51300,51300,51300,51200,1074
20250227,145000,17665508450,51300,51200,51300,51100,874
20250227,144900,17620693150,51200,51300,51300,51200,1939
20250227,144800,17521381550,51300,51200,51300,51100,996
20250227,144700,17470362950,51200,51100,51300,51100,863
20250227,144600,17426194150,51100,51100,51200,51100,869
20250227,144500,17381755850,51200,50800,51200,50800,2754
20250227,144400,17241296850,50800,51000,51000,50700,2129
20250227,144300,17132941350,51000,51100,51200,50900,3031
20250227,144200,16978322750,51200,51300,51300,51100,2673
20250227,144100,16841419350,51300,51200,51300,51200,790
20250227,144000,16800898450,51300,51300,51300,51200,1553
20250227,143900,16721242050,51300,51300,51400,51200,1531
20250227,143800,16642717750,51300,51200,51400,51200,983
20250227,143700,16592271850,51300,51200,51300,51200,739
20250227,143600,16554368350,51300,51300,51400,51300,1956
20250227,143500,16454012750,51300,51300,51400,51200,1821
20250227,143400,16360543850,51300,51300,51400,51200,2871
20250227,143300,16213212950,51300,51300,51300,51200,843
20250227,143200,16169967850,51200,51300,51300,51200,951
20250227,143100,16121205050,51300,51300,51300,51200,2234
20250227,143000,16006604050,51300,51200,51300,51200,1083
20250227,142900,15951057050,51300,51200,51300,51200,1660
20250227,142800,15865942550,51300,51300,51300,51100,608
20250227,142700,15834793650,51300,51200,51300,51100,1816
20250227,142600,15741791950,51100,51200,51300,51100,1606
20250227,142500,15659565650,51100,51200,51200,51100,1551
20250227,142400,15580178250,51100,51200,51200,51100,1174
20250227,142300,15520098550,51200,51100,51200,51100,632
20250227,142200,15487757750,51000,51100,51200,51000,2155
20250227,142100,15377577250,51200,51200,51200,51100,661
20250227,142000,15343756750,51200,51100,51200,51000,3541
20250227,141900,15162774550,51100,50900,51100,50900,9744
20250227,141800,14665849050,51000,51000,51000,50900,504
20250227,141700,14640158250,51000,50900,51000,50900,495
20250227,141600,14614927850,50900,51000,51000,50900,315
20250227,141500,14598865650,51000,50900,51000,50900,1147
20250227,141400,14540420550,51000,50900,51000,50900,651
20250227,141300,14507225150,50900,50900,51000,50900,1082
20250227,141200,14452114950,50900,51000,51000,50900,596
20250227,141100,14421725250,50900,50900,51000,50800,785
20250227,141000,14381747850,50900,51000,51000,50900,1581
20250227,140900,14301274350,50900,51000,51000,50900,725
20250227,140800,14264338350,51000,50900,51000,50900,1017
20250227,140700,14212482650,51000,50900,51000,50900,1462
20250227,140600,14137941950,51000,50900,51000,50900,1103
20250227,140500,14081749150,50900,50900,51000,50900,514
20250227,140400,14055536850,51000,51000,51000,50900,449
20250227,140300,14032648050,51000,50900,51000,50900,552
20250227,140200,14004503350,51000,50900,51000,50900,863
20250227,140100,13960561850,50900,50900,50900,50800,288
20250227,140000,13945909050,50900,50800,50900,50800,585
20250227,135900,13916134050,50800,50900,50900,50800,733
20250227,135800,13878834950,50900,50900,50900,50800,810
20250227,135700,13837611050,50900,50900,50900,50700,553
20250227,135600,13809510850,50900,50900,50900,50800,855
20250227,135500,13766017650,50800,50900,50900,50800,628
20250227,135400,13734102650,50900,50900,50900,50800,1770
20250227,135300,13644011450,50900,50800,50900,50800,3459
20250227,135200,13468009250,50800,50800,50800,50700,606
20250227,135100,13437227950,50800,50800,50800,50800,670
20250227,135000,13403191950,50800,50800,50800,50700,247
20250227,134900,13390644850,50800,50700,50800,50700,224
20250227,134800,13379267150,50800,50800,50800,50700,236
20250227,134700,13367286150,50800,50700,50800,50700,100
20250227,134600,13362210850,50800,50700,50800,50700,131
20250227,134500,13355557150,50800,50700,50800,50600,633
20250227,134400,13323466750,50700,50600,50700,50500,1041
20250227,134300,13270772150,50600,50600,50600,50500,71
20250227,134200,13267180750,50600,50500,50600,50400,1589
20250227,134100,13186829950,50500,50600,50600,50400,1444
20250227,134000,13113890950,50600,50700,50700,50500,637
20250227,133900,13081658650,50700,50800,50800,50500,2473
20250227,133800,12956440150,50800,50700,50800,50700,234
20250227,133700,12944560650,50700,50800,50800,50700,226
20250227,133600,12933084650,50800,50800,50900,50700,1194
20250227,133500,12872529950,50800,50700,50900,50700,324
20250227,133400,12856070750,50700,50700,50800,50700,2510
20250227,133300,12728715550,50800,50800,50800,50700,2086
20250227,133200,12622776750,50800,50900,50900,50800,167
20250227,133100,12614285050,50900,50900,50900,50800,3917
20250227,133000,12415044850,50900,50800,50900,50800,149
20250227,132900,12407465250,50900,50800,50900,50800,952
20250227,132800,12359089550,50700,50800,50900,50700,1274
20250227,132700,12294362250,50800,50800,50900,50800,172
20250227,132600,12285612350,50900,50800,50900,50800,703
20250227,132500,12249895050,50800,50800,50800,50700,168
20250227,132400,12241368650,50800,50800,50900,50700,1641
20250227,132300,12157998950,50900,50900,50900,50800,688
20250227,132200,12122981850,50900,50800,50900,50800,276
20250227,132100,12108940750,50900,50700,50900,50700,1763
20250227,132000,12019360450,50800,50600,50800,50600,353
20250227,131900,12001461450,50600,50700,50800,50600,966
20250227,131800,11952485150,50700,50800,50800,50700,77
20250227,131700,11948574250,50800,50700,50800,50700,1230
20250227,131600,11886119350,50800,50700,50800,50700,436
20250227,131500,11863978050,50700,50700,50700,50600,227
20250227,131400,11852470950,50700,50700,50800,50500,1339
20250227,131300,11784607150,50800,50900,50900,50700,1037
20250227,131200,11731930250,50800,50800,50900,50700,543
20250227,131100,11704355150,50800,50800,50800,50700,1178
20250227,131000,11644513750,50800,50800,50900,50700,1910
20250227,130900,11547516450,50800,50900,50900,50800,709
20250227,130800,11511457650,50900,50800,50900,50800,1854
20250227,130700,11417113250,50800,50700,50900,50600,5068
20250227,130600,11159697050,50600,50600,50700,50600,1047
20250227,130500,11106637650,50700,50600,50700,50600,1302
20250227,130400,11040680150,50600,50600,50600,50600,492
20250227,130300,11015784950,50600,50600,50600,50500,526
20250227,130200,10989186850,50600,50600,50600,50500,837
20250227,130100,10946881450,50600,50600,50600,50500,1157
20250227,130000,10888397950,50600,50500,50700,50500,1369
20250227,125900,10819154550,50600,50600,50600,50500,754
20250227,125800,10781011750,50600,50700,50700,50600,1852
20250227,125700,10687259150,50700,50700,50700,50600,683
20250227,125600,10652632950,50700,50700,50700,50600,716
20250227,125500,10616338050,50700,50500,50700,50500,325
20250227,125400,10599874950,50700,50600,50700,50500,954
20250227,125300,10551589950,50600,50600,50600,50500,896
20250227,125200,10506270450,50600,50700,50700,50600,2023
20250227,125100,10403871550,50700,50600,50700,50600,663
20250227,125000,10370288550,50600,50500,50600,50500,2733
20250227,124900,10232001850,50500,50500,50600,50400,2419
20250227,124800,10109823550,50500,50400,50500,50400,512
20250227,124700,10083988050,50400,50500,50500,50400,1574
20250227,124600,10004506250,50400,50400,50500,50400,805
20250227,124500,9963857850,50500,50500,50500,50400,935
20250227,124400,9916642950,50500,50500,50500,50400,1933
20250227,124300,9819026950,50400,50300,50500,50300,174
20250227,124200,9810257450,50400,50400,50400,50300,199
20250227,124100,9800240850,50400,50400,50400,50300,717
20250227,124000,9764104250,50300,50400,50400,50300,292
20250227,123900,9749391050,50400,50400,50400,50300,651
20250227,123800,9716581150,50400,50300,50400,50300,36
20250227,123700,9714768850,50400,50400,50400,50400,191
20250227,123600,9705142450,50400,50400,50400,50400,459
20250227,123500,9682008850,50400,50300,50400,50300,84
20250227,123400,9677782550,50300,50400,50400,50300,188
20250227,123300,9668307550,50400,50300,50400,50300,467
20250227,123200,9644793350,50300,50400,50400,50300,239
20250227,123100,9632768950,50400,50300,50400,50300,157
20250227,123000,9624864150,50500,50400,50500,50400,410
20250227,122900,9604199250,50400,50300,50400,50300,79
20250227,122800,9600218150,50400,50400,50500,50400,279
20250227,122700,9586156350,50500,50400,50500,50300,1759
20250227,122600,9497501450,50400,50300,50400,50300,1803
20250227,122500,9406662650,50300,50300,50300,50200,382
20250227,122400,9387453550,50300,50300,50400,50200,120
20250227,122300,9381416750,50300,50300,50300,50200,1081
20250227,122200,9327044350,50200,50200,50300,50200,701
20250227,122100,9291853950,50100,50200,50300,50100,1452
20250227,122000,9218966950,50200,50300,50300,50200,306
20250227,121900,9203604650,50300,50300,50300,50200,321
20250227,121800,9187464050,50300,50300,50300,50300,181
20250227,121700,9178359750,50300,50200,50300,50200,218
20250227,121600,9167394450,50200,50300,50300,50200,548
20250227,121500,9139840150,50300,50200,50300,50200,401
20250227,121400,9119707150,50300,50300,50300,50200,771
20250227,121300,9080985850,50400,50200,50400,50200,341
20250227,121200,9063836750,50200,50200,50300,50200,135
20250227,121100,9057059450,50300,50200,50300,50200,571
20250227,121000,9028394350,50300,50400,50400,50300,1485
20250227,120900,8953681850,50300,50400,50400,50300,481
20250227,120800,8929478350,50400,50400,50400,50300,712
20250227,120700,8893593650,50400,50400,50400,50300,365
20250227,120600,8875202650,50400,50400,50500,50300,481
20250227,120500,8850970350,50400,50400,50500,50400,122
20250227,120400,8844819850,50500,50400,50500,50400,424
20250227,120300,8823446650,50400,50400,50400,50300,846
20250227,120200,8780812250,50400,50400,50400,50300,165
20250227,120100,8772496750,50400,50400,50500,50300,934
20250227,120000,8725424150,50300,50300,50400,50300,686
20250227,115900,8690877150,50300,50400,50500,50300,549
20250227,115800,8663207650,50500,50400,50500,50400,2654
20250227,115700,8529440250,50300,50300,50400,50200,256
20250227,115600,8516564350,50300,50300,50400,50200,470
20250227,115500,8492930450,50400,50400,50400,50300,107
20250227,115400,8487546650,50400,50200,50400,50200,2576
20250227,115300,8357921350,50300,50200,50300,50100,2012
20250227,115200,8256761050,50200,50100,50300,50100,3046
20250227,115100,8103940950,50100,50200,50200,50100,1176
20250227,115000,8045007550,50100,50100,50200,50100,158
20250227,114900,8037079450,50100,50200,50200,50100,1146
20250227,114800,7979595350,50100,50100,50200,50100,81
20250227,114700,7975536350,50200,50200,50200,50100,664
20250227,114600,7942203650,50200,50300,50300,50200,407
20250227,114500,7921753450,50300,50300,50300,50200,130
20250227,114400,7915219850,50300,50200,50300,50200,329
20250227,114300,7898703950,50200,50300,50300,50200,307
20250227,114200,7883271850,50200,50200,50300,50200,821
20250227,114100,7841987250,50300,50200,50300,50200,316
20250227,114000,7826106550,50200,50200,50300,50200,200
20250227,113900,7816061750,50300,50200,50300,50200,130
20250227,113800,7809533850,50200,50200,50300,50200,937
20250227,113700,7762494750,50200,50200,50200,50100,427
20250227,113600,7741064650,50200,50100,50200,50100,298
20250227,113500,7726115550,50100,50100,50200,50100,22
20250227,113400,7725013250,50100,50100,50200,50100,1175
20250227,113300,7666044650,50100,50000,50100,50000,573
20250227,113200,7637346850,50000,50100,50200,50000,939
20250227,113100,7590303250,50100,50100,50200,50100,183
20250227,113000,7581129750,50100,50200,50200,50100,108
20250227,112900,7575717750,50200,50100,50200,50100,477
20250227,112800,7551802950,50200,50200,50200,50100,1808
20250227,112700,7461154550,50200,50200,50200,50200,36
20250227,112600,7459347350,50200,50200,50200,50100,253
20250227,112500,7446648350,50200,50200,50300,50200,332
20250227,112400,7429980050,50200,50200,50300,50200,67
20250227,112300,7426615350,50200,50200,50300,50200,305
20250227,112200,7411304150,50200,50200,50200,50100,353
20250227,112100,7393593450,50200,50200,50300,50200,1517
20250227,112000,7317428650,50200,50100,50300,50100,3245
20250227,111900,7154517450,50200,50100,50200,50100,120
20250227,111800,7148493850,50200,50100,50200,50100,304
20250227,111700,7133239850,50100,50200,50200,50100,382
20250227,111600,7114071150,50100,50200,50200,50100,759
20250227,111500,7075993350,50200,50100,50200,50100,275
20250227,111400,7062205850,50100,50100,50100,50100,281
20250227,111300,7048127750,50100,50100,50200,50100,1203
20250227,111200,6987853150,50100,50200,50200,50100,843
20250227,111100,6945557750,50100,50100,50200,50100,110
20250227,111000,6940038850,50100,50100,50200,50100,1662
20250227,110900,6856768050,50100,50100,50200,50100,196
20250227,110800,6846948350,50000,50000,50200,50000,1652
20250227,110700,6764114650,50100,50200,50200,50100,1179
20250227,110600,6705043950,50200,50200,50200,50100,287
20250227,110500,6690661550,50200,50000,50200,50000,4696
20250227,110400,6455416150,50100,49950,50100,49950,2132
20250227,110300,6348811800,49950,50000,50000,49950,134
20250227,110200,6342112550,50000,49950,50000,49950,251
20250227,110100,6329570300,50000,49900,50000,49900,65
20250227,110000,6326322450,50000,49950,50000,49950,176
20250227,105900,6317530750,49950,49900,50000,49900,696
20250227,105800,6282771900,49850,49900,49900,49850,299
20250227,105700,6267863500,49900,49950,49950,49850,953
20250227,105600,6220296550,49950,49950,50000,49950,225
20250227,105500,6209051200,49950,50000,50000,49950,220
20250227,105400,6198056200,49950,49950,50000,49950,193
20250227,105300,6188413800,50000,50000,50000,50000,590
20250227,105200,6158913800,50100,50000,50100,50000,497
20250227,105100,6134032500,50000,50100,50100,49950,402
20250227,105000,6113922850,50100,50000,50100,50000,165
20250227,104900,6105671450,50000,49900,50100,49900,1911
20250227,104800,6010150600,49950,49950,49950,49900,44
20250227,104700,6007953000,49900,49900,49950,49900,224
20250227,104600,5996772900,49850,49800,49850,49750,193
20250227,104500,5987155100,49800,49800,49800,49750,309
20250227,104400,5971769450,49800,49850,49900,49800,715
20250227,104300,5936133250,49900,49950,49950,49850,105
20250227,104200,5930889600,49950,50000,50000,49800,2262
20250227,104100,5817894750,50000,50000,50000,50000,118
20250227,104000,5811994750,50000,50000,50000,49950,1773
20250227,103900,5723345400,50000,49950,50000,49950,571
20250227,103800,5694808150,49950,49950,50000,49950,272
20250227,103700,5681217400,49950,49950,50000,49950,65
20250227,103600,5677968400,50000,49950,50000,49950,768
20250227,103500,5639568450,49950,50000,50000,49950,257
20250227,103400,5626728300,49950,49950,50000,49900,1088
20250227,103300,5572391150,50000,49900,50000,49900,305
20250227,103200,5557161150,49900,50100,50100,49900,2010
20250227,103100,5456689650,50100,50100,50100,50000,258
20250227,103000,5443770750,50100,50000,50100,50000,2729
20250227,102900,5307273350,50000,49950,50000,49900,1530
20250227,102800,5230816400,49950,49850,49950,49800,1798
20250227,102700,5141087300,49850,49900,49900,49850,369
20250227,102600,5122679550,49900,49900,49900,49750,220
20250227,102500,5111718150,49900,49900,49900,49750,430
20250227,102400,5090285250,49950,49900,49950,49900,186
20250227,102300,5080998200,49900,49900,49950,49900,99
20250227,102200,5076057000,49900,49800,49900,49800,724
20250227,102100,5039954500,49800,49850,49850,49800,331
20250227,102000,5023458700,49850,49850,49850,49800,514
20250227,101900,4997849900,49900,49800,49900,49800,453
20250227,101800,4975278200,49850,49900,49900,49800,1940
20250227,101700,4878550150,49900,49950,50000,49900,1073
20250227,101600,4824959950,49950,50000,50100,49950,168
20250227,101500,4816562300,49950,50000,50100,49900,799
20250227,101400,4776634900,50000,50000,50100,49900,1082
20250227,101300,4722534400,50000,49900,50000,49900,2832
20250227,101200,4581059150,49900,49900,49950,49900,204
20250227,101100,4570872350,49950,49900,49950,49900,407
20250227,101000,4550546500,49950,49950,49950,49900,709
20250227,100900,4515135900,49900,49800,49950,49800,1926
20250227,100800,4419094550,49750,49750,49800,49750,606
20250227,100700,4388933350,49750,49700,49750,49700,235
20250227,100600,4377244700,49750,49700,49750,49650,324
20250227,100500,4361128300,49700,49700,49750,49700,199
20250227,100400,4351237550,49700,49700,49750,49700,224
20250227,100300,4340100250,49700,49650,49750,49650,395
20250227,100200,4320471500,49650,49650,49650,49650,149
20250227,100100,4313073650,49650,49650,49650,49650,315
20250227,100000,4297433900,49700,49600,49700,49600,46
20250227,095900,4295147850,49600,49600,49600,49550,325
20250227,095800,4279029600,49600,49800,49800,49600,820
20250227,095700,4238277250,49800,49700,49800,49700,277
20250227,095600,4224497100,49700,49700,49700,49650,393
20250227,095500,4204965250,49700,49600,49750,49600,1028
20250227,095400,4153937200,49650,49550,49650,49550,617
20250227,095300,4123337000,49600,49650,49650,49600,424
20250227,095200,4102296000,49650,49650,49650,49600,74
20250227,095100,4098622300,49600,49700,49750,49600,468
20250227,095000,4075381700,49700,49650,49800,49650,257
20250227,094900,4062603400,49650,49550,49650,49500,167
20250227,094800,4054329300,49600,49450,49600,49450,424
20250227,094700,4033328050,49500,49450,49600,49450,347
20250227,094600,4016167650,49450,49600,49600,49450,872
20250227,094500,3973004100,49600,49550,49750,49550,488
20250227,094400,3948793300,49500,49500,49500,49400,521
20250227,094300,3923013700,49500,49400,49500,49400,357
20250227,094200,3905356050,49400,49450,49500,49400,510
20250227,094100,3880139000,49450,49350,49450,49350,327
20250227,094000,3863985950,49350,49500,49550,49350,1014
20250227,093900,3813851750,49500,49500,49600,49500,695
20250227,093800,3779442650,49500,49700,49700,49450,4618
20250227,093700,3550515900,49750,49750,49800,49700,886
20250227,093600,3506414750,49750,49750,49750,49700,273
20250227,093500,3492833100,49750,50000,50000,49700,2440
20250227,093400,3371291950,49900,50200,50200,49900,3812
20250227,093300,3180372950,50200,49800,50200,49800,11083
20250227,093200,2626442200,49800,49700,49800,49650,914
20250227,093100,2580979500,49700,49600,49700,49600,370
20250227,093000,2562610500,49600,49600,49650,49550,531
20250227,092900,2536264300,49550,49750,49750,49550,4236
20250227,092800,2326059150,49800,49900,49900,49750,2893
20250227,092700,2181911450,49850,49650,49850,49650,4158
20250227,092600,1974843200,49650,49650,49650,49600,392
20250227,092500,1955380700,49650,49450,49650,49450,1380
20250227,092400,1886944600,49450,49450,49550,49450,529
20250227,092300,1860760250,49450,49400,49500,49350,603
20250227,092200,1830950900,49400,49450,49550,49400,5644
20250227,092100,1551783250,49400,49300,49450,49300,1585
20250227,092000,1473516600,49350,49300,49350,49250,771
20250227,091900,1435506150,49250,49250,49300,49250,297
20250227,091800,1420867650,49300,49000,49300,49000,829
20250227,091700,1380078150,48950,49000,49150,48950,245
20250227,091600,1368067800,49150,49050,49200,49000,205
20250227,091500,1358015650,49200,49100,49300,49000,6978
20250227,091400,1015901550,49250,49150,49300,49100,1127
20250227,091300,960456900,49150,49250,49300,49150,1589
20250227,091200,882225100,49300,49400,49400,49300,1565
20250227,091100,805049950,49350,49300,49350,49250,704
20250227,091000,770328200,49300,49250,49300,49200,1211
20250227,090900,710646200,49200,49100,49250,49050,1483
20250227,090800,637767600,49100,49000,49100,49000,266
20250227,090700,624728100,49100,48950,49100,48950,973
20250227,090600,577014900,48950,48900,48950,48800,373
20250227,090500,558794800,48900,49000,49000,48800,834
20250227,090400,517999350,49000,49000,49050,48900,2337
20250227,090300,403609550,49000,48900,49050,48850,1126
20250227,090200,348509950,49000,48650,49000,48600,2685
20250227,090100,217420850,48650,48600,48700,48400,2818
20250227,090000,80483050,48600,48650,48650,48600,1655
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 210000 19563205150 51100 51100 51100 51100 7262
3 20250227 205900 19563205150 51100 51100 51100 51100 0
4 20250227 205800 19563205150 51100 51100 51100 51100 0
5 20250227 205700 19563205150 51100 51100 51100 51100 0
6 20250227 205600 19563205150 51100 51100 51100 51100 0
7 20250227 205500 19563205150 51100 51100 51100 51100 0
8 20250227 205400 19563205150 51100 51100 51100 51100 0
9 20250227 205300 19563205150 51100 51100 51100 51100 0
10 20250227 205200 19563205150 51100 51100 51100 51100 0
11 20250227 205100 19563205150 51100 51100 51100 51100 0
12 20250227 205000 19563205150 51100 51100 51100 51100 0
13 20250227 204900 19563205150 51100 51100 51100 51100 0
14 20250227 204800 19563205150 51100 51100 51100 51100 0
15 20250227 204700 19563205150 51100 51100 51100 51100 0
16 20250227 204600 19563205150 51100 51100 51100 51100 0
17 20250227 204500 19563205150 51100 51100 51100 51100 0
18 20250227 204400 19563205150 51100 51100 51100 51100 0
19 20250227 204300 19563205150 51100 51100 51100 51100 0
20 20250227 204200 19563205150 51100 51100 51100 51100 0
21 20250227 204100 19563205150 51100 51100 51100 51100 0
22 20250227 204000 19563205150 51100 51100 51100 51100 0
23 20250227 203900 19563205150 51100 51100 51100 51100 0
24 20250227 203800 19563205150 51100 51100 51100 51100 0
25 20250227 203700 19563205150 51100 51100 51100 51100 0
26 20250227 203600 19563205150 51100 51100 51100 51100 0
27 20250227 203500 19563205150 51100 51100 51100 51100 0
28 20250227 203400 19563205150 51100 51100 51100 51100 0
29 20250227 203300 19563205150 51100 51100 51100 51100 0
30 20250227 203200 19563205150 51100 51100 51100 51100 0
31 20250227 203100 19563205150 51100 51100 51100 51100 0
32 20250227 203000 19563205150 51100 51100 51100 51100 7262
33 20250227 202900 19563205150 51100 51100 51100 51100 0
34 20250227 202800 19563205150 51100 51100 51100 51100 0
35 20250227 202700 19563205150 51100 51100 51100 51100 0
36 20250227 202600 19563205150 51100 51100 51100 51100 0
37 20250227 202500 19563205150 51100 51100 51100 51100 0
38 20250227 202400 19563205150 51100 51100 51100 51100 0
39 20250227 202300 19563205150 51100 51100 51100 51100 0
40 20250227 202200 19563205150 51100 51100 51100 51100 0
41 20250227 202100 19563205150 51100 51100 51100 51100 0
42 20250227 202000 19563205150 51100 51100 51100 51100 0
43 20250227 201900 19563205150 51100 51100 51100 51100 0
44 20250227 201800 19563205150 51100 51100 51100 51100 0
45 20250227 201700 19563205150 51100 51100 51100 51100 0
46 20250227 201600 19563205150 51100 51100 51100 51100 0
47 20250227 201500 19563205150 51100 51100 51100 51100 0
48 20250227 201400 19563205150 51100 51100 51100 51100 0
49 20250227 201300 19563205150 51100 51100 51100 51100 0
50 20250227 201200 19563205150 51100 51100 51100 51100 0
51 20250227 201100 19563205150 51100 51100 51100 51100 0
52 20250227 201000 19563205150 51100 51100 51100 51100 0
53 20250227 200900 19563205150 51100 51100 51100 51100 0
54 20250227 200800 19563205150 51100 51100 51100 51100 0
55 20250227 200700 19563205150 51100 51100 51100 51100 0
56 20250227 200600 19563205150 51100 51100 51100 51100 0
57 20250227 200500 19563205150 51100 51100 51100 51100 0
58 20250227 200400 19563205150 51100 51100 51100 51100 0
59 20250227 200300 19563205150 51100 51100 51100 51100 0
60 20250227 200200 19563205150 51100 51100 51100 51100 0
61 20250227 200100 19563205150 51100 51100 51100 51100 0
62 20250227 200000 19563205150 51100 51100 51100 51100 7262
63 20250227 195900 19563205150 51100 51100 51100 51100 0
64 20250227 195800 19563205150 51100 51100 51100 51100 0
65 20250227 195700 19563205150 51100 51100 51100 51100 0
66 20250227 195600 19563205150 51100 51100 51100 51100 0
67 20250227 195500 19563205150 51100 51100 51100 51100 0
68 20250227 195400 19563205150 51100 51100 51100 51100 0
69 20250227 195300 19563205150 51100 51100 51100 51100 0
70 20250227 195200 19563205150 51100 51100 51100 51100 0
71 20250227 195100 19563205150 51100 51100 51100 51100 0
72 20250227 195000 19563205150 51100 51100 51100 51100 0
73 20250227 194900 19563205150 51100 51100 51100 51100 0
74 20250227 194800 19563205150 51100 51100 51100 51100 0
75 20250227 194700 19563205150 51100 51100 51100 51100 0
76 20250227 194600 19563205150 51100 51100 51100 51100 0
77 20250227 194500 19563205150 51100 51100 51100 51100 0
78 20250227 194400 19563205150 51100 51100 51100 51100 0
79 20250227 194300 19563205150 51100 51100 51100 51100 0
80 20250227 194200 19563205150 51100 51100 51100 51100 0
81 20250227 194100 19563205150 51100 51100 51100 51100 0
82 20250227 194000 19563205150 51100 51100 51100 51100 0
83 20250227 193900 19563205150 51100 51100 51100 51100 0
84 20250227 193800 19563205150 51100 51100 51100 51100 0
85 20250227 193700 19563205150 51100 51100 51100 51100 0
86 20250227 193600 19563205150 51100 51100 51100 51100 0
87 20250227 193500 19563205150 51100 51100 51100 51100 0
88 20250227 193400 19563205150 51100 51100 51100 51100 0
89 20250227 193300 19563205150 51100 51100 51100 51100 0
90 20250227 193200 19563205150 51100 51100 51100 51100 0
91 20250227 193100 19563205150 51100 51100 51100 51100 0
92 20250227 193000 19563205150 51100 51100 51100 51100 7262
93 20250227 192900 19563205150 51100 51100 51100 51100 0
94 20250227 192800 19563205150 51100 51100 51100 51100 0
95 20250227 192700 19563205150 51100 51100 51100 51100 0
96 20250227 192600 19563205150 51100 51100 51100 51100 0
97 20250227 192500 19563205150 51100 51100 51100 51100 0
98 20250227 192400 19563205150 51100 51100 51100 51100 0
99 20250227 192300 19563205150 51100 51100 51100 51100 0
100 20250227 192200 19563205150 51100 51100 51100 51100 0
101 20250227 192100 19563205150 51100 51100 51100 51100 0
102 20250227 192000 19563205150 51100 51100 51100 51100 0
103 20250227 191900 19563205150 51100 51100 51100 51100 0
104 20250227 191800 19563205150 51100 51100 51100 51100 0
105 20250227 191700 19563205150 51100 51100 51100 51100 0
106 20250227 191600 19563205150 51100 51100 51100 51100 0
107 20250227 191500 19563205150 51100 51100 51100 51100 0
108 20250227 191400 19563205150 51100 51100 51100 51100 0
109 20250227 191300 19563205150 51100 51100 51100 51100 0
110 20250227 191200 19563205150 51100 51100 51100 51100 0
111 20250227 191100 19563205150 51100 51100 51100 51100 0
112 20250227 191000 19563205150 51100 51100 51100 51100 0
113 20250227 190900 19563205150 51100 51100 51100 51100 0
114 20250227 190800 19563205150 51100 51100 51100 51100 0
115 20250227 190700 19563205150 51100 51100 51100 51100 0
116 20250227 190600 19563205150 51100 51100 51100 51100 0
117 20250227 190500 19563205150 51100 51100 51100 51100 0
118 20250227 190400 19563205150 51100 51100 51100 51100 0
119 20250227 190300 19563205150 51100 51100 51100 51100 0
120 20250227 190200 19563205150 51100 51100 51100 51100 0
121 20250227 190100 19563205150 51100 51100 51100 51100 0
122 20250227 190000 19563205150 51100 51100 51100 51100 7262
123 20250227 185900 19563205150 51100 51100 51100 51100 0
124 20250227 185800 19563205150 51100 51100 51100 51100 0
125 20250227 185700 19563205150 51100 51100 51100 51100 0
126 20250227 185600 19563205150 51100 51100 51100 51100 0
127 20250227 185500 19563205150 51100 51100 51100 51100 0
128 20250227 185400 19563205150 51100 51100 51100 51100 0
129 20250227 185300 19563205150 51100 51100 51100 51100 0
130 20250227 185200 19563205150 51100 51100 51100 51100 0
131 20250227 185100 19563205150 51100 51100 51100 51100 0
132 20250227 185000 19563205150 51100 51100 51100 51100 0
133 20250227 184900 19563205150 51100 51100 51100 51100 0
134 20250227 184800 19563205150 51100 51100 51100 51100 0
135 20250227 184700 19563205150 51100 51100 51100 51100 0
136 20250227 184600 19563205150 51100 51100 51100 51100 0
137 20250227 184500 19563205150 51100 51100 51100 51100 0
138 20250227 184400 19563205150 51100 51100 51100 51100 0
139 20250227 184300 19563205150 51100 51100 51100 51100 0
140 20250227 184200 19563205150 51100 51100 51100 51100 0
141 20250227 184100 19563205150 51100 51100 51100 51100 0
142 20250227 184000 19563205150 51100 51100 51100 51100 0
143 20250227 183900 19563205150 51100 51100 51100 51100 0
144 20250227 183800 19563205150 51100 51100 51100 51100 0
145 20250227 183700 19563205150 51100 51100 51100 51100 0
146 20250227 183600 19563205150 51100 51100 51100 51100 0
147 20250227 183500 19563205150 51100 51100 51100 51100 0
148 20250227 183400 19563205150 51100 51100 51100 51100 0
149 20250227 183300 19563205150 51100 51100 51100 51100 0
150 20250227 183200 19563205150 51100 51100 51100 51100 0
151 20250227 183100 19563205150 51100 51100 51100 51100 0
152 20250227 183000 19563205150 51100 51100 51100 51100 7262
153 20250227 182900 19563205150 51100 51100 51100 51100 0
154 20250227 182800 19563205150 51100 51100 51100 51100 0
155 20250227 182700 19563205150 51100 51100 51100 51100 0
156 20250227 182600 19563205150 51100 51100 51100 51100 0
157 20250227 182500 19563205150 51100 51100 51100 51100 0
158 20250227 182400 19563205150 51100 51100 51100 51100 0
159 20250227 182300 19563205150 51100 51100 51100 51100 0
160 20250227 182200 19563205150 51100 51100 51100 51100 0
161 20250227 182100 19563205150 51100 51100 51100 51100 0
162 20250227 182000 19563205150 51100 51100 51100 51100 0
163 20250227 181900 19563205150 51100 51100 51100 51100 0
164 20250227 181800 19563205150 51100 51100 51100 51100 0
165 20250227 181700 19563205150 51100 51100 51100 51100 0
166 20250227 181600 19563205150 51100 51100 51100 51100 0
167 20250227 181500 19563205150 51100 51100 51100 51100 0
168 20250227 181400 19563205150 51100 51100 51100 51100 0
169 20250227 181300 19563205150 51100 51100 51100 51100 0
170 20250227 181200 19563205150 51100 51100 51100 51100 0
171 20250227 181100 19563205150 51100 51100 51100 51100 0
172 20250227 181000 19563205150 51100 51100 51100 51100 0
173 20250227 180900 19563205150 51100 51100 51100 51100 0
174 20250227 180800 19563205150 51100 51100 51100 51100 0
175 20250227 180700 19563205150 51100 51100 51100 51100 0
176 20250227 180600 19563205150 51100 51100 51100 51100 0
177 20250227 180500 19563205150 51100 51100 51100 51100 0
178 20250227 180400 19563205150 51100 51100 51100 51100 0
179 20250227 180300 19563205150 51100 51100 51100 51100 0
180 20250227 180200 19563205150 51100 51100 51100 51100 0
181 20250227 180100 19563205150 51100 51100 51100 51100 0
182 20250227 180000 19563205150 51100 51100 51100 51100 7262
183 20250227 175900 19563205150 51100 51100 51100 51100 0
184 20250227 175800 19563205150 51100 51100 51100 51100 0
185 20250227 175700 19563205150 51100 51100 51100 51100 0
186 20250227 175600 19563205150 51100 51100 51100 51100 0
187 20250227 175500 19563205150 51100 51100 51100 51100 0
188 20250227 175400 19563205150 51100 51100 51100 51100 0
189 20250227 175300 19563205150 51100 51100 51100 51100 0
190 20250227 175200 19563205150 51100 51100 51100 51100 0
191 20250227 175100 19563205150 51100 51100 51100 51100 0
192 20250227 175000 19563205150 51100 51100 51100 51100 0
193 20250227 174900 19563205150 51100 51100 51100 51100 0
194 20250227 174800 19563205150 51100 51100 51100 51100 0
195 20250227 174700 19563205150 51100 51100 51100 51100 0
196 20250227 174600 19563205150 51100 51100 51100 51100 0
197 20250227 174500 19563205150 51100 51100 51100 51100 0
198 20250227 174400 19563205150 51100 51100 51100 51100 0
199 20250227 174300 19563205150 51100 51100 51100 51100 0
200 20250227 174200 19563205150 51100 51100 51100 51100 0
201 20250227 174100 19563205150 51100 51100 51100 51100 0
202 20250227 174000 19563205150 51100 51100 51100 51100 0
203 20250227 173900 19563205150 51100 51100 51100 51100 0
204 20250227 173800 19563205150 51100 51100 51100 51100 0
205 20250227 173700 19563205150 51100 51100 51100 51100 0
206 20250227 173600 19563205150 51100 51100 51100 51100 0
207 20250227 173500 19563205150 51100 51100 51100 51100 0
208 20250227 173400 19563205150 51100 51100 51100 51100 0
209 20250227 173300 19563205150 51100 51100 51100 51100 0
210 20250227 173200 19563205150 51100 51100 51100 51100 0
211 20250227 173100 19563205150 51100 51100 51100 51100 0
212 20250227 173000 19563205150 51100 51100 51100 51100 7262
213 20250227 172900 19563205150 51100 51100 51100 51100 0
214 20250227 172800 19563205150 51100 51100 51100 51100 0
215 20250227 172700 19563205150 51100 51100 51100 51100 0
216 20250227 172600 19563205150 51100 51100 51100 51100 0
217 20250227 172500 19563205150 51100 51100 51100 51100 0
218 20250227 172400 19563205150 51100 51100 51100 51100 0
219 20250227 172300 19563205150 51100 51100 51100 51100 0
220 20250227 172200 19563205150 51100 51100 51100 51100 0
221 20250227 172100 19563205150 51100 51100 51100 51100 0
222 20250227 172000 19563205150 51100 51100 51100 51100 0
223 20250227 171900 19563205150 51100 51100 51100 51100 0
224 20250227 171800 19563205150 51100 51100 51100 51100 0
225 20250227 171700 19563205150 51100 51100 51100 51100 0
226 20250227 171600 19563205150 51100 51100 51100 51100 0
227 20250227 171500 19563205150 51100 51100 51100 51100 0
228 20250227 171400 19563205150 51100 51100 51100 51100 0
229 20250227 171300 19563205150 51100 51100 51100 51100 0
230 20250227 171200 19563205150 51100 51100 51100 51100 0
231 20250227 171100 19563205150 51100 51100 51100 51100 0
232 20250227 171000 19563205150 51100 51100 51100 51100 0
233 20250227 170900 19563205150 51100 51100 51100 51100 0
234 20250227 170800 19563205150 51100 51100 51100 51100 0
235 20250227 170700 19563205150 51100 51100 51100 51100 0
236 20250227 170600 19563205150 51100 51100 51100 51100 0
237 20250227 170500 19563205150 51100 51100 51100 51100 0
238 20250227 170400 19563205150 51100 51100 51100 51100 0
239 20250227 170300 19563205150 51100 51100 51100 51100 0
240 20250227 170200 19563205150 51100 51100 51100 51100 0
241 20250227 170100 19563205150 51100 51100 51100 51100 0
242 20250227 170000 19563205150 51100 51100 51100 51100 7262
243 20250227 165900 19563205150 51100 51100 51100 51100 0
244 20250227 165800 19563205150 51100 51100 51100 51100 0
245 20250227 165700 19563205150 51100 51100 51100 51100 0
246 20250227 165600 19563205150 51100 51100 51100 51100 0
247 20250227 165500 19563205150 51100 51100 51100 51100 0
248 20250227 165400 19563205150 51100 51100 51100 51100 0
249 20250227 165300 19563205150 51100 51100 51100 51100 0
250 20250227 165200 19563205150 51100 51100 51100 51100 0
251 20250227 165100 19563205150 51100 51100 51100 51100 0
252 20250227 165000 19563205150 51100 51100 51100 51100 0
253 20250227 164900 19563205150 51100 51100 51100 51100 0
254 20250227 164800 19563205150 51100 51100 51100 51100 0
255 20250227 164700 19563205150 51100 51100 51100 51100 0
256 20250227 164600 19563205150 51100 51100 51100 51100 0
257 20250227 164500 19563205150 51100 51100 51100 51100 0
258 20250227 164400 19563205150 51100 51100 51100 51100 0
259 20250227 164300 19563205150 51100 51100 51100 51100 0
260 20250227 164200 19563205150 51100 51100 51100 51100 0
261 20250227 164100 19563205150 51100 51100 51100 51100 0
262 20250227 164000 19563205150 51100 51100 51100 51100 0
263 20250227 163900 19563205150 51100 51100 51100 51100 0
264 20250227 163800 19563205150 51100 51100 51100 51100 0
265 20250227 163700 19563205150 51100 51100 51100 51100 0
266 20250227 163600 19563205150 51100 51100 51100 51100 0
267 20250227 163500 19563205150 51100 51100 51100 51100 0
268 20250227 163400 19563205150 51100 51100 51100 51100 0
269 20250227 163300 19563205150 51100 51100 51100 51100 0
270 20250227 163200 19563205150 51100 51100 51100 51100 0
271 20250227 163100 19563205150 51100 51100 51100 51100 0
272 20250227 163000 19563205150 51100 51100 51100 51100 7262
273 20250227 162900 19563205150 51100 51100 51100 51100 0
274 20250227 162800 19563205150 51100 51100 51100 51100 0
275 20250227 162700 19563205150 51100 51100 51100 51100 0
276 20250227 162600 19563205150 51100 51100 51100 51100 0
277 20250227 162500 19563205150 51100 51100 51100 51100 0
278 20250227 162400 19563205150 51100 51100 51100 51100 0
279 20250227 162300 19563205150 51100 51100 51100 51100 0
280 20250227 162200 19563205150 51100 51100 51100 51100 0
281 20250227 162100 19563205150 51100 51100 51100 51100 0
282 20250227 162000 19563205150 51100 51100 51100 51100 0
283 20250227 161900 19563205150 51100 51100 51100 51100 0
284 20250227 161800 19563205150 51100 51100 51100 51100 0
285 20250227 161700 19563205150 51100 51100 51100 51100 0
286 20250227 161600 19563205150 51100 51100 51100 51100 0
287 20250227 161500 19563205150 51100 51100 51100 51100 0
288 20250227 161400 19563205150 51100 51100 51100 51100 0
289 20250227 161300 19563205150 51100 51100 51100 51100 0
290 20250227 161200 19563205150 51100 51100 51100 51100 0
291 20250227 161100 19563205150 51100 51100 51100 51100 0
292 20250227 161000 19563205150 51100 51100 51100 51100 0
293 20250227 160900 19563205150 51100 51100 51100 51100 0
294 20250227 160800 19563205150 51100 51100 51100 51100 0
295 20250227 160700 19563205150 51100 51100 51100 51100 0
296 20250227 160600 19563205150 51100 51100 51100 51100 0
297 20250227 160500 19563205150 51100 51100 51100 51100 0
298 20250227 160400 19563205150 51100 51100 51100 51100 0
299 20250227 160300 19563205150 51100 51100 51100 51100 0
300 20250227 160200 19563205150 51100 51100 51100 51100 0
301 20250227 160100 19563205150 51100 51100 51100 51100 0
302 20250227 160000 19563205150 51100 51100 51100 51100 7262
303 20250227 155900 19563205150 51100 51100 51100 51100 0
304 20250227 155800 19563205150 51100 51100 51100 51100 0
305 20250227 155700 19563205150 51100 51100 51100 51100 0
306 20250227 155600 19563205150 51100 51100 51100 51100 0
307 20250227 155500 19563205150 51100 51100 51100 51100 0
308 20250227 155400 19563205150 51100 51100 51100 51100 0
309 20250227 155300 19563205150 51100 51100 51100 51100 0
310 20250227 155200 19563205150 51100 51100 51100 51100 0
311 20250227 155100 19563205150 51100 51100 51100 51100 0
312 20250227 155000 19563205150 51100 51100 51100 51100 0
313 20250227 154900 19563205150 51100 51100 51100 51100 0
314 20250227 154800 19563205150 51100 51100 51100 51100 0
315 20250227 154700 19563205150 51100 51100 51100 51100 0
316 20250227 154600 19563205150 51100 51100 51100 51100 0
317 20250227 154500 19563205150 51100 51100 51100 51100 0
318 20250227 154400 19563205150 51100 51100 51100 51100 0
319 20250227 154300 19563205150 51100 51100 51100 51100 0
320 20250227 154200 19563205150 51100 51100 51100 51100 0
321 20250227 154100 19563205150 51100 51100 51100 51100 0
322 20250227 154000 19563205150 51100 51100 51100 51100 0
323 20250227 153900 19563205150 51100 51100 51100 51100 0
324 20250227 153800 19563205150 51100 51100 51100 51100 0
325 20250227 153700 19563205150 51100 51100 51100 51100 0
326 20250227 153600 19563205150 51100 51100 51100 51100 0
327 20250227 153500 19563205150 51100 51100 51100 51100 0
328 20250227 153400 19563205150 51100 51100 51100 51100 0
329 20250227 153300 19563205150 51100 51100 51100 51100 0
330 20250227 153200 19563205150 51100 51100 51100 51100 0
331 20250227 153100 19563205150 51100 51100 51100 51100 0
332 20250227 153000 19563205150 51100 51100 51100 51100 14524
333 20250227 152900 19192116950 51100 51100 51100 51100 0
334 20250227 152800 19192116950 51100 51100 51100 51100 0
335 20250227 152700 19192116950 51100 51100 51100 51100 0
336 20250227 152600 19192116950 51100 51100 51100 51100 0
337 20250227 152500 19192116950 51100 51100 51100 51100 0
338 20250227 152400 19192116950 51100 51100 51100 51100 0
339 20250227 152300 19192116950 51100 51100 51100 51100 0
340 20250227 152200 19192116950 51100 51100 51100 51100 0
341 20250227 152100 19192116950 51100 51100 51100 51100 0
342 20250227 152000 19192116950 51100 51100 51100 51100 0
343 20250227 151900 19192116950 51100 51100 51100 51000 1089
344 20250227 151800 19136510050 51100 51000 51100 50900 1496
345 20250227 151700 19060219750 50900 50900 51000 50900 604
346 20250227 151600 19029471450 50900 50900 51000 50900 606
347 20250227 151500 18998595550 50900 50900 51000 50800 491
348 20250227 151400 18973605050 50900 50900 51000 50800 849
349 20250227 151300 18930389650 50900 50900 51000 50800 326
350 20250227 151200 18913793450 51000 50800 51000 50800 557
351 20250227 151100 18885460850 50800 51000 51100 50800 601
352 20250227 151000 18854849550 51000 51100 51100 51000 676
353 20250227 150900 18820343150 51000 51200 51200 51000 506
354 20250227 150800 18794487550 51200 51100 51200 51000 831
355 20250227 150700 18752028950 51100 51200 51200 51100 1745
356 20250227 150600 18662694650 51200 51200 51200 51100 657
357 20250227 150500 18629064250 51100 51200 51200 51000 1137
358 20250227 150400 18570903350 51100 51100 51200 51000 1244
359 20250227 150300 18507284450 51200 51200 51200 51000 1361
360 20250227 150200 18437655950 51100 51100 51200 51100 876
361 20250227 150100 18392820950 51200 51100 51200 51100 1033
362 20250227 150000 18339953850 51100 51100 51200 51000 1073
363 20250227 145900 18285098750 51200 51000 51200 51000 913
364 20250227 145800 18238411950 51000 51000 51200 51000 750
365 20250227 145700 18200074350 51100 51100 51200 51000 1781
366 20250227 145600 18109128150 51000 51200 51300 51000 1642
367 20250227 145500 18025101950 51200 51200 51300 51100 990
368 20250227 145400 17974423150 51300 51200 51300 51200 1380
369 20250227 145300 17903706850 51200 51300 51300 51200 1507
370 20250227 145200 17826532950 51200 51200 51300 51200 2067
371 20250227 145100 17720589150 51300 51300 51300 51200 1074
372 20250227 145000 17665508450 51300 51200 51300 51100 874
373 20250227 144900 17620693150 51200 51300 51300 51200 1939
374 20250227 144800 17521381550 51300 51200 51300 51100 996
375 20250227 144700 17470362950 51200 51100 51300 51100 863
376 20250227 144600 17426194150 51100 51100 51200 51100 869
377 20250227 144500 17381755850 51200 50800 51200 50800 2754
378 20250227 144400 17241296850 50800 51000 51000 50700 2129
379 20250227 144300 17132941350 51000 51100 51200 50900 3031
380 20250227 144200 16978322750 51200 51300 51300 51100 2673
381 20250227 144100 16841419350 51300 51200 51300 51200 790
382 20250227 144000 16800898450 51300 51300 51300 51200 1553
383 20250227 143900 16721242050 51300 51300 51400 51200 1531
384 20250227 143800 16642717750 51300 51200 51400 51200 983
385 20250227 143700 16592271850 51300 51200 51300 51200 739
386 20250227 143600 16554368350 51300 51300 51400 51300 1956
387 20250227 143500 16454012750 51300 51300 51400 51200 1821
388 20250227 143400 16360543850 51300 51300 51400 51200 2871
389 20250227 143300 16213212950 51300 51300 51300 51200 843
390 20250227 143200 16169967850 51200 51300 51300 51200 951
391 20250227 143100 16121205050 51300 51300 51300 51200 2234
392 20250227 143000 16006604050 51300 51200 51300 51200 1083
393 20250227 142900 15951057050 51300 51200 51300 51200 1660
394 20250227 142800 15865942550 51300 51300 51300 51100 608
395 20250227 142700 15834793650 51300 51200 51300 51100 1816
396 20250227 142600 15741791950 51100 51200 51300 51100 1606
397 20250227 142500 15659565650 51100 51200 51200 51100 1551
398 20250227 142400 15580178250 51100 51200 51200 51100 1174
399 20250227 142300 15520098550 51200 51100 51200 51100 632
400 20250227 142200 15487757750 51000 51100 51200 51000 2155
401 20250227 142100 15377577250 51200 51200 51200 51100 661
402 20250227 142000 15343756750 51200 51100 51200 51000 3541
403 20250227 141900 15162774550 51100 50900 51100 50900 9744
404 20250227 141800 14665849050 51000 51000 51000 50900 504
405 20250227 141700 14640158250 51000 50900 51000 50900 495
406 20250227 141600 14614927850 50900 51000 51000 50900 315
407 20250227 141500 14598865650 51000 50900 51000 50900 1147
408 20250227 141400 14540420550 51000 50900 51000 50900 651
409 20250227 141300 14507225150 50900 50900 51000 50900 1082
410 20250227 141200 14452114950 50900 51000 51000 50900 596
411 20250227 141100 14421725250 50900 50900 51000 50800 785
412 20250227 141000 14381747850 50900 51000 51000 50900 1581
413 20250227 140900 14301274350 50900 51000 51000 50900 725
414 20250227 140800 14264338350 51000 50900 51000 50900 1017
415 20250227 140700 14212482650 51000 50900 51000 50900 1462
416 20250227 140600 14137941950 51000 50900 51000 50900 1103
417 20250227 140500 14081749150 50900 50900 51000 50900 514
418 20250227 140400 14055536850 51000 51000 51000 50900 449
419 20250227 140300 14032648050 51000 50900 51000 50900 552
420 20250227 140200 14004503350 51000 50900 51000 50900 863
421 20250227 140100 13960561850 50900 50900 50900 50800 288
422 20250227 140000 13945909050 50900 50800 50900 50800 585
423 20250227 135900 13916134050 50800 50900 50900 50800 733
424 20250227 135800 13878834950 50900 50900 50900 50800 810
425 20250227 135700 13837611050 50900 50900 50900 50700 553
426 20250227 135600 13809510850 50900 50900 50900 50800 855
427 20250227 135500 13766017650 50800 50900 50900 50800 628
428 20250227 135400 13734102650 50900 50900 50900 50800 1770
429 20250227 135300 13644011450 50900 50800 50900 50800 3459
430 20250227 135200 13468009250 50800 50800 50800 50700 606
431 20250227 135100 13437227950 50800 50800 50800 50800 670
432 20250227 135000 13403191950 50800 50800 50800 50700 247
433 20250227 134900 13390644850 50800 50700 50800 50700 224
434 20250227 134800 13379267150 50800 50800 50800 50700 236
435 20250227 134700 13367286150 50800 50700 50800 50700 100
436 20250227 134600 13362210850 50800 50700 50800 50700 131
437 20250227 134500 13355557150 50800 50700 50800 50600 633
438 20250227 134400 13323466750 50700 50600 50700 50500 1041
439 20250227 134300 13270772150 50600 50600 50600 50500 71
440 20250227 134200 13267180750 50600 50500 50600 50400 1589
441 20250227 134100 13186829950 50500 50600 50600 50400 1444
442 20250227 134000 13113890950 50600 50700 50700 50500 637
443 20250227 133900 13081658650 50700 50800 50800 50500 2473
444 20250227 133800 12956440150 50800 50700 50800 50700 234
445 20250227 133700 12944560650 50700 50800 50800 50700 226
446 20250227 133600 12933084650 50800 50800 50900 50700 1194
447 20250227 133500 12872529950 50800 50700 50900 50700 324
448 20250227 133400 12856070750 50700 50700 50800 50700 2510
449 20250227 133300 12728715550 50800 50800 50800 50700 2086
450 20250227 133200 12622776750 50800 50900 50900 50800 167
451 20250227 133100 12614285050 50900 50900 50900 50800 3917
452 20250227 133000 12415044850 50900 50800 50900 50800 149
453 20250227 132900 12407465250 50900 50800 50900 50800 952
454 20250227 132800 12359089550 50700 50800 50900 50700 1274
455 20250227 132700 12294362250 50800 50800 50900 50800 172
456 20250227 132600 12285612350 50900 50800 50900 50800 703
457 20250227 132500 12249895050 50800 50800 50800 50700 168
458 20250227 132400 12241368650 50800 50800 50900 50700 1641
459 20250227 132300 12157998950 50900 50900 50900 50800 688
460 20250227 132200 12122981850 50900 50800 50900 50800 276
461 20250227 132100 12108940750 50900 50700 50900 50700 1763
462 20250227 132000 12019360450 50800 50600 50800 50600 353
463 20250227 131900 12001461450 50600 50700 50800 50600 966
464 20250227 131800 11952485150 50700 50800 50800 50700 77
465 20250227 131700 11948574250 50800 50700 50800 50700 1230
466 20250227 131600 11886119350 50800 50700 50800 50700 436
467 20250227 131500 11863978050 50700 50700 50700 50600 227
468 20250227 131400 11852470950 50700 50700 50800 50500 1339
469 20250227 131300 11784607150 50800 50900 50900 50700 1037
470 20250227 131200 11731930250 50800 50800 50900 50700 543
471 20250227 131100 11704355150 50800 50800 50800 50700 1178
472 20250227 131000 11644513750 50800 50800 50900 50700 1910
473 20250227 130900 11547516450 50800 50900 50900 50800 709
474 20250227 130800 11511457650 50900 50800 50900 50800 1854
475 20250227 130700 11417113250 50800 50700 50900 50600 5068
476 20250227 130600 11159697050 50600 50600 50700 50600 1047
477 20250227 130500 11106637650 50700 50600 50700 50600 1302
478 20250227 130400 11040680150 50600 50600 50600 50600 492
479 20250227 130300 11015784950 50600 50600 50600 50500 526
480 20250227 130200 10989186850 50600 50600 50600 50500 837
481 20250227 130100 10946881450 50600 50600 50600 50500 1157
482 20250227 130000 10888397950 50600 50500 50700 50500 1369
483 20250227 125900 10819154550 50600 50600 50600 50500 754
484 20250227 125800 10781011750 50600 50700 50700 50600 1852
485 20250227 125700 10687259150 50700 50700 50700 50600 683
486 20250227 125600 10652632950 50700 50700 50700 50600 716
487 20250227 125500 10616338050 50700 50500 50700 50500 325
488 20250227 125400 10599874950 50700 50600 50700 50500 954
489 20250227 125300 10551589950 50600 50600 50600 50500 896
490 20250227 125200 10506270450 50600 50700 50700 50600 2023
491 20250227 125100 10403871550 50700 50600 50700 50600 663
492 20250227 125000 10370288550 50600 50500 50600 50500 2733
493 20250227 124900 10232001850 50500 50500 50600 50400 2419
494 20250227 124800 10109823550 50500 50400 50500 50400 512
495 20250227 124700 10083988050 50400 50500 50500 50400 1574
496 20250227 124600 10004506250 50400 50400 50500 50400 805
497 20250227 124500 9963857850 50500 50500 50500 50400 935
498 20250227 124400 9916642950 50500 50500 50500 50400 1933
499 20250227 124300 9819026950 50400 50300 50500 50300 174
500 20250227 124200 9810257450 50400 50400 50400 50300 199
501 20250227 124100 9800240850 50400 50400 50400 50300 717
502 20250227 124000 9764104250 50300 50400 50400 50300 292
503 20250227 123900 9749391050 50400 50400 50400 50300 651
504 20250227 123800 9716581150 50400 50300 50400 50300 36
505 20250227 123700 9714768850 50400 50400 50400 50400 191
506 20250227 123600 9705142450 50400 50400 50400 50400 459
507 20250227 123500 9682008850 50400 50300 50400 50300 84
508 20250227 123400 9677782550 50300 50400 50400 50300 188
509 20250227 123300 9668307550 50400 50300 50400 50300 467
510 20250227 123200 9644793350 50300 50400 50400 50300 239
511 20250227 123100 9632768950 50400 50300 50400 50300 157
512 20250227 123000 9624864150 50500 50400 50500 50400 410
513 20250227 122900 9604199250 50400 50300 50400 50300 79
514 20250227 122800 9600218150 50400 50400 50500 50400 279
515 20250227 122700 9586156350 50500 50400 50500 50300 1759
516 20250227 122600 9497501450 50400 50300 50400 50300 1803
517 20250227 122500 9406662650 50300 50300 50300 50200 382
518 20250227 122400 9387453550 50300 50300 50400 50200 120
519 20250227 122300 9381416750 50300 50300 50300 50200 1081
520 20250227 122200 9327044350 50200 50200 50300 50200 701
521 20250227 122100 9291853950 50100 50200 50300 50100 1452
522 20250227 122000 9218966950 50200 50300 50300 50200 306
523 20250227 121900 9203604650 50300 50300 50300 50200 321
524 20250227 121800 9187464050 50300 50300 50300 50300 181
525 20250227 121700 9178359750 50300 50200 50300 50200 218
526 20250227 121600 9167394450 50200 50300 50300 50200 548
527 20250227 121500 9139840150 50300 50200 50300 50200 401
528 20250227 121400 9119707150 50300 50300 50300 50200 771
529 20250227 121300 9080985850 50400 50200 50400 50200 341
530 20250227 121200 9063836750 50200 50200 50300 50200 135
531 20250227 121100 9057059450 50300 50200 50300 50200 571
532 20250227 121000 9028394350 50300 50400 50400 50300 1485
533 20250227 120900 8953681850 50300 50400 50400 50300 481
534 20250227 120800 8929478350 50400 50400 50400 50300 712
535 20250227 120700 8893593650 50400 50400 50400 50300 365
536 20250227 120600 8875202650 50400 50400 50500 50300 481
537 20250227 120500 8850970350 50400 50400 50500 50400 122
538 20250227 120400 8844819850 50500 50400 50500 50400 424
539 20250227 120300 8823446650 50400 50400 50400 50300 846
540 20250227 120200 8780812250 50400 50400 50400 50300 165
541 20250227 120100 8772496750 50400 50400 50500 50300 934
542 20250227 120000 8725424150 50300 50300 50400 50300 686
543 20250227 115900 8690877150 50300 50400 50500 50300 549
544 20250227 115800 8663207650 50500 50400 50500 50400 2654
545 20250227 115700 8529440250 50300 50300 50400 50200 256
546 20250227 115600 8516564350 50300 50300 50400 50200 470
547 20250227 115500 8492930450 50400 50400 50400 50300 107
548 20250227 115400 8487546650 50400 50200 50400 50200 2576
549 20250227 115300 8357921350 50300 50200 50300 50100 2012
550 20250227 115200 8256761050 50200 50100 50300 50100 3046
551 20250227 115100 8103940950 50100 50200 50200 50100 1176
552 20250227 115000 8045007550 50100 50100 50200 50100 158
553 20250227 114900 8037079450 50100 50200 50200 50100 1146
554 20250227 114800 7979595350 50100 50100 50200 50100 81
555 20250227 114700 7975536350 50200 50200 50200 50100 664
556 20250227 114600 7942203650 50200 50300 50300 50200 407
557 20250227 114500 7921753450 50300 50300 50300 50200 130
558 20250227 114400 7915219850 50300 50200 50300 50200 329
559 20250227 114300 7898703950 50200 50300 50300 50200 307
560 20250227 114200 7883271850 50200 50200 50300 50200 821
561 20250227 114100 7841987250 50300 50200 50300 50200 316
562 20250227 114000 7826106550 50200 50200 50300 50200 200
563 20250227 113900 7816061750 50300 50200 50300 50200 130
564 20250227 113800 7809533850 50200 50200 50300 50200 937
565 20250227 113700 7762494750 50200 50200 50200 50100 427
566 20250227 113600 7741064650 50200 50100 50200 50100 298
567 20250227 113500 7726115550 50100 50100 50200 50100 22
568 20250227 113400 7725013250 50100 50100 50200 50100 1175
569 20250227 113300 7666044650 50100 50000 50100 50000 573
570 20250227 113200 7637346850 50000 50100 50200 50000 939
571 20250227 113100 7590303250 50100 50100 50200 50100 183
572 20250227 113000 7581129750 50100 50200 50200 50100 108
573 20250227 112900 7575717750 50200 50100 50200 50100 477
574 20250227 112800 7551802950 50200 50200 50200 50100 1808
575 20250227 112700 7461154550 50200 50200 50200 50200 36
576 20250227 112600 7459347350 50200 50200 50200 50100 253
577 20250227 112500 7446648350 50200 50200 50300 50200 332
578 20250227 112400 7429980050 50200 50200 50300 50200 67
579 20250227 112300 7426615350 50200 50200 50300 50200 305
580 20250227 112200 7411304150 50200 50200 50200 50100 353
581 20250227 112100 7393593450 50200 50200 50300 50200 1517
582 20250227 112000 7317428650 50200 50100 50300 50100 3245
583 20250227 111900 7154517450 50200 50100 50200 50100 120
584 20250227 111800 7148493850 50200 50100 50200 50100 304
585 20250227 111700 7133239850 50100 50200 50200 50100 382
586 20250227 111600 7114071150 50100 50200 50200 50100 759
587 20250227 111500 7075993350 50200 50100 50200 50100 275
588 20250227 111400 7062205850 50100 50100 50100 50100 281
589 20250227 111300 7048127750 50100 50100 50200 50100 1203
590 20250227 111200 6987853150 50100 50200 50200 50100 843
591 20250227 111100 6945557750 50100 50100 50200 50100 110
592 20250227 111000 6940038850 50100 50100 50200 50100 1662
593 20250227 110900 6856768050 50100 50100 50200 50100 196
594 20250227 110800 6846948350 50000 50000 50200 50000 1652
595 20250227 110700 6764114650 50100 50200 50200 50100 1179
596 20250227 110600 6705043950 50200 50200 50200 50100 287
597 20250227 110500 6690661550 50200 50000 50200 50000 4696
598 20250227 110400 6455416150 50100 49950 50100 49950 2132
599 20250227 110300 6348811800 49950 50000 50000 49950 134
600 20250227 110200 6342112550 50000 49950 50000 49950 251
601 20250227 110100 6329570300 50000 49900 50000 49900 65
602 20250227 110000 6326322450 50000 49950 50000 49950 176
603 20250227 105900 6317530750 49950 49900 50000 49900 696
604 20250227 105800 6282771900 49850 49900 49900 49850 299
605 20250227 105700 6267863500 49900 49950 49950 49850 953
606 20250227 105600 6220296550 49950 49950 50000 49950 225
607 20250227 105500 6209051200 49950 50000 50000 49950 220
608 20250227 105400 6198056200 49950 49950 50000 49950 193
609 20250227 105300 6188413800 50000 50000 50000 50000 590
610 20250227 105200 6158913800 50100 50000 50100 50000 497
611 20250227 105100 6134032500 50000 50100 50100 49950 402
612 20250227 105000 6113922850 50100 50000 50100 50000 165
613 20250227 104900 6105671450 50000 49900 50100 49900 1911
614 20250227 104800 6010150600 49950 49950 49950 49900 44
615 20250227 104700 6007953000 49900 49900 49950 49900 224
616 20250227 104600 5996772900 49850 49800 49850 49750 193
617 20250227 104500 5987155100 49800 49800 49800 49750 309
618 20250227 104400 5971769450 49800 49850 49900 49800 715
619 20250227 104300 5936133250 49900 49950 49950 49850 105
620 20250227 104200 5930889600 49950 50000 50000 49800 2262
621 20250227 104100 5817894750 50000 50000 50000 50000 118
622 20250227 104000 5811994750 50000 50000 50000 49950 1773
623 20250227 103900 5723345400 50000 49950 50000 49950 571
624 20250227 103800 5694808150 49950 49950 50000 49950 272
625 20250227 103700 5681217400 49950 49950 50000 49950 65
626 20250227 103600 5677968400 50000 49950 50000 49950 768
627 20250227 103500 5639568450 49950 50000 50000 49950 257
628 20250227 103400 5626728300 49950 49950 50000 49900 1088
629 20250227 103300 5572391150 50000 49900 50000 49900 305
630 20250227 103200 5557161150 49900 50100 50100 49900 2010
631 20250227 103100 5456689650 50100 50100 50100 50000 258
632 20250227 103000 5443770750 50100 50000 50100 50000 2729
633 20250227 102900 5307273350 50000 49950 50000 49900 1530
634 20250227 102800 5230816400 49950 49850 49950 49800 1798
635 20250227 102700 5141087300 49850 49900 49900 49850 369
636 20250227 102600 5122679550 49900 49900 49900 49750 220
637 20250227 102500 5111718150 49900 49900 49900 49750 430
638 20250227 102400 5090285250 49950 49900 49950 49900 186
639 20250227 102300 5080998200 49900 49900 49950 49900 99
640 20250227 102200 5076057000 49900 49800 49900 49800 724
641 20250227 102100 5039954500 49800 49850 49850 49800 331
642 20250227 102000 5023458700 49850 49850 49850 49800 514
643 20250227 101900 4997849900 49900 49800 49900 49800 453
644 20250227 101800 4975278200 49850 49900 49900 49800 1940
645 20250227 101700 4878550150 49900 49950 50000 49900 1073
646 20250227 101600 4824959950 49950 50000 50100 49950 168
647 20250227 101500 4816562300 49950 50000 50100 49900 799
648 20250227 101400 4776634900 50000 50000 50100 49900 1082
649 20250227 101300 4722534400 50000 49900 50000 49900 2832
650 20250227 101200 4581059150 49900 49900 49950 49900 204
651 20250227 101100 4570872350 49950 49900 49950 49900 407
652 20250227 101000 4550546500 49950 49950 49950 49900 709
653 20250227 100900 4515135900 49900 49800 49950 49800 1926
654 20250227 100800 4419094550 49750 49750 49800 49750 606
655 20250227 100700 4388933350 49750 49700 49750 49700 235
656 20250227 100600 4377244700 49750 49700 49750 49650 324
657 20250227 100500 4361128300 49700 49700 49750 49700 199
658 20250227 100400 4351237550 49700 49700 49750 49700 224
659 20250227 100300 4340100250 49700 49650 49750 49650 395
660 20250227 100200 4320471500 49650 49650 49650 49650 149
661 20250227 100100 4313073650 49650 49650 49650 49650 315
662 20250227 100000 4297433900 49700 49600 49700 49600 46
663 20250227 095900 4295147850 49600 49600 49600 49550 325
664 20250227 095800 4279029600 49600 49800 49800 49600 820
665 20250227 095700 4238277250 49800 49700 49800 49700 277
666 20250227 095600 4224497100 49700 49700 49700 49650 393
667 20250227 095500 4204965250 49700 49600 49750 49600 1028
668 20250227 095400 4153937200 49650 49550 49650 49550 617
669 20250227 095300 4123337000 49600 49650 49650 49600 424
670 20250227 095200 4102296000 49650 49650 49650 49600 74
671 20250227 095100 4098622300 49600 49700 49750 49600 468
672 20250227 095000 4075381700 49700 49650 49800 49650 257
673 20250227 094900 4062603400 49650 49550 49650 49500 167
674 20250227 094800 4054329300 49600 49450 49600 49450 424
675 20250227 094700 4033328050 49500 49450 49600 49450 347
676 20250227 094600 4016167650 49450 49600 49600 49450 872
677 20250227 094500 3973004100 49600 49550 49750 49550 488
678 20250227 094400 3948793300 49500 49500 49500 49400 521
679 20250227 094300 3923013700 49500 49400 49500 49400 357
680 20250227 094200 3905356050 49400 49450 49500 49400 510
681 20250227 094100 3880139000 49450 49350 49450 49350 327
682 20250227 094000 3863985950 49350 49500 49550 49350 1014
683 20250227 093900 3813851750 49500 49500 49600 49500 695
684 20250227 093800 3779442650 49500 49700 49700 49450 4618
685 20250227 093700 3550515900 49750 49750 49800 49700 886
686 20250227 093600 3506414750 49750 49750 49750 49700 273
687 20250227 093500 3492833100 49750 50000 50000 49700 2440
688 20250227 093400 3371291950 49900 50200 50200 49900 3812
689 20250227 093300 3180372950 50200 49800 50200 49800 11083
690 20250227 093200 2626442200 49800 49700 49800 49650 914
691 20250227 093100 2580979500 49700 49600 49700 49600 370
692 20250227 093000 2562610500 49600 49600 49650 49550 531
693 20250227 092900 2536264300 49550 49750 49750 49550 4236
694 20250227 092800 2326059150 49800 49900 49900 49750 2893
695 20250227 092700 2181911450 49850 49650 49850 49650 4158
696 20250227 092600 1974843200 49650 49650 49650 49600 392
697 20250227 092500 1955380700 49650 49450 49650 49450 1380
698 20250227 092400 1886944600 49450 49450 49550 49450 529
699 20250227 092300 1860760250 49450 49400 49500 49350 603
700 20250227 092200 1830950900 49400 49450 49550 49400 5644
701 20250227 092100 1551783250 49400 49300 49450 49300 1585
702 20250227 092000 1473516600 49350 49300 49350 49250 771
703 20250227 091900 1435506150 49250 49250 49300 49250 297
704 20250227 091800 1420867650 49300 49000 49300 49000 829
705 20250227 091700 1380078150 48950 49000 49150 48950 245
706 20250227 091600 1368067800 49150 49050 49200 49000 205
707 20250227 091500 1358015650 49200 49100 49300 49000 6978
708 20250227 091400 1015901550 49250 49150 49300 49100 1127
709 20250227 091300 960456900 49150 49250 49300 49150 1589
710 20250227 091200 882225100 49300 49400 49400 49300 1565
711 20250227 091100 805049950 49350 49300 49350 49250 704
712 20250227 091000 770328200 49300 49250 49300 49200 1211
713 20250227 090900 710646200 49200 49100 49250 49050 1483
714 20250227 090800 637767600 49100 49000 49100 49000 266
715 20250227 090700 624728100 49100 48950 49100 48950 973
716 20250227 090600 577014900 48950 48900 48950 48800 373
717 20250227 090500 558794800 48900 49000 49000 48800 834
718 20250227 090400 517999350 49000 49000 49050 48900 2337
719 20250227 090300 403609550 49000 48900 49050 48850 1126
720 20250227 090200 348509950 49000 48650 49000 48600 2685
721 20250227 090100 217420850 48650 48600 48700 48400 2818
722 20250227 090000 80483050 48600 48650 48650 48600 1655