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

723
259960/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210100,55060989500,341500,341500,341500,341500,7588
20250227,210000,55060989500,341500,341500,341500,341500,0
20250227,205900,55060989500,341500,341500,341500,341500,0
20250227,205800,55060989500,341500,341500,341500,341500,0
20250227,205700,55060989500,341500,341500,341500,341500,0
20250227,205600,55060989500,341500,341500,341500,341500,0
20250227,205500,55060989500,341500,341500,341500,341500,0
20250227,205400,55060989500,341500,341500,341500,341500,0
20250227,205300,55060989500,341500,341500,341500,341500,0
20250227,205200,55060989500,341500,341500,341500,341500,0
20250227,205100,55060989500,341500,341500,341500,341500,0
20250227,205000,55060989500,341500,341500,341500,341500,0
20250227,204900,55060989500,341500,341500,341500,341500,0
20250227,204800,55060989500,341500,341500,341500,341500,0
20250227,204700,55060989500,341500,341500,341500,341500,0
20250227,204600,55060989500,341500,341500,341500,341500,0
20250227,204500,55060989500,341500,341500,341500,341500,0
20250227,204400,55060989500,341500,341500,341500,341500,0
20250227,204300,55060989500,341500,341500,341500,341500,0
20250227,204200,55060989500,341500,341500,341500,341500,0
20250227,204100,55060989500,341500,341500,341500,341500,0
20250227,204000,55060989500,341500,341500,341500,341500,0
20250227,203900,55060989500,341500,341500,341500,341500,0
20250227,203800,55060989500,341500,341500,341500,341500,0
20250227,203700,55060989500,341500,341500,341500,341500,0
20250227,203600,55060989500,341500,341500,341500,341500,0
20250227,203500,55060989500,341500,341500,341500,341500,0
20250227,203400,55060989500,341500,341500,341500,341500,0
20250227,203300,55060989500,341500,341500,341500,341500,0
20250227,203200,55060989500,341500,341500,341500,341500,0
20250227,203100,55060989500,341500,341500,341500,341500,7588
20250227,203000,55060989500,341500,341500,341500,341500,0
20250227,202900,55060989500,341500,341500,341500,341500,0
20250227,202800,55060989500,341500,341500,341500,341500,0
20250227,202700,55060989500,341500,341500,341500,341500,0
20250227,202600,55060989500,341500,341500,341500,341500,0
20250227,202500,55060989500,341500,341500,341500,341500,0
20250227,202400,55060989500,341500,341500,341500,341500,0
20250227,202300,55060989500,341500,341500,341500,341500,0
20250227,202200,55060989500,341500,341500,341500,341500,0
20250227,202100,55060989500,341500,341500,341500,341500,0
20250227,202000,55060989500,341500,341500,341500,341500,0
20250227,201900,55060989500,341500,341500,341500,341500,0
20250227,201800,55060989500,341500,341500,341500,341500,0
20250227,201700,55060989500,341500,341500,341500,341500,0
20250227,201600,55060989500,341500,341500,341500,341500,0
20250227,201500,55060989500,341500,341500,341500,341500,0
20250227,201400,55060989500,341500,341500,341500,341500,0
20250227,201300,55060989500,341500,341500,341500,341500,0
20250227,201200,55060989500,341500,341500,341500,341500,0
20250227,201100,55060989500,341500,341500,341500,341500,0
20250227,201000,55060989500,341500,341500,341500,341500,0
20250227,200900,55060989500,341500,341500,341500,341500,0
20250227,200800,55060989500,341500,341500,341500,341500,0
20250227,200700,55060989500,341500,341500,341500,341500,0
20250227,200600,55060989500,341500,341500,341500,341500,0
20250227,200500,55060989500,341500,341500,341500,341500,0
20250227,200400,55060989500,341500,341500,341500,341500,0
20250227,200300,55060989500,341500,341500,341500,341500,0
20250227,200200,55060989500,341500,341500,341500,341500,0
20250227,200100,55060989500,341500,341500,341500,341500,7588
20250227,200000,55060989500,341500,341500,341500,341500,0
20250227,195900,55060989500,341500,341500,341500,341500,0
20250227,195800,55060989500,341500,341500,341500,341500,0
20250227,195700,55060989500,341500,341500,341500,341500,0
20250227,195600,55060989500,341500,341500,341500,341500,0
20250227,195500,55060989500,341500,341500,341500,341500,0
20250227,195400,55060989500,341500,341500,341500,341500,0
20250227,195300,55060989500,341500,341500,341500,341500,0
20250227,195200,55060989500,341500,341500,341500,341500,0
20250227,195100,55060989500,341500,341500,341500,341500,0
20250227,195000,55060989500,341500,341500,341500,341500,0
20250227,194900,55060989500,341500,341500,341500,341500,0
20250227,194800,55060989500,341500,341500,341500,341500,0
20250227,194700,55060989500,341500,341500,341500,341500,0
20250227,194600,55060989500,341500,341500,341500,341500,0
20250227,194500,55060989500,341500,341500,341500,341500,0
20250227,194400,55060989500,341500,341500,341500,341500,0
20250227,194300,55060989500,341500,341500,341500,341500,0
20250227,194200,55060989500,341500,341500,341500,341500,0
20250227,194100,55060989500,341500,341500,341500,341500,0
20250227,194000,55060989500,341500,341500,341500,341500,0
20250227,193900,55060989500,341500,341500,341500,341500,0
20250227,193800,55060989500,341500,341500,341500,341500,0
20250227,193700,55060989500,341500,341500,341500,341500,0
20250227,193600,55060989500,341500,341500,341500,341500,0
20250227,193500,55060989500,341500,341500,341500,341500,0
20250227,193400,55060989500,341500,341500,341500,341500,0
20250227,193300,55060989500,341500,341500,341500,341500,0
20250227,193200,55060989500,341500,341500,341500,341500,0
20250227,193100,55060989500,341500,341500,341500,341500,7588
20250227,193000,55060989500,341500,341500,341500,341500,0
20250227,192900,55060989500,341500,341500,341500,341500,0
20250227,192800,55060989500,341500,341500,341500,341500,0
20250227,192700,55060989500,341500,341500,341500,341500,0
20250227,192600,55060989500,341500,341500,341500,341500,0
20250227,192500,55060989500,341500,341500,341500,341500,0
20250227,192400,55060989500,341500,341500,341500,341500,0
20250227,192300,55060989500,341500,341500,341500,341500,0
20250227,192200,55060989500,341500,341500,341500,341500,0
20250227,192100,55060989500,341500,341500,341500,341500,0
20250227,192000,55060989500,341500,341500,341500,341500,0
20250227,191900,55060989500,341500,341500,341500,341500,0
20250227,191800,55060989500,341500,341500,341500,341500,0
20250227,191700,55060989500,341500,341500,341500,341500,0
20250227,191600,55060989500,341500,341500,341500,341500,0
20250227,191500,55060989500,341500,341500,341500,341500,0
20250227,191400,55060989500,341500,341500,341500,341500,0
20250227,191300,55060989500,341500,341500,341500,341500,0
20250227,191200,55060989500,341500,341500,341500,341500,0
20250227,191100,55060989500,341500,341500,341500,341500,0
20250227,191000,55060989500,341500,341500,341500,341500,0
20250227,190900,55060989500,341500,341500,341500,341500,0
20250227,190800,55060989500,341500,341500,341500,341500,0
20250227,190700,55060989500,341500,341500,341500,341500,0
20250227,190600,55060989500,341500,341500,341500,341500,0
20250227,190500,55060989500,341500,341500,341500,341500,0
20250227,190400,55060989500,341500,341500,341500,341500,0
20250227,190300,55060989500,341500,341500,341500,341500,0
20250227,190200,55060989500,341500,341500,341500,341500,0
20250227,190100,55060989500,341500,341500,341500,341500,7588
20250227,190000,55060989500,341500,341500,341500,341500,0
20250227,185900,55060989500,341500,341500,341500,341500,0
20250227,185800,55060989500,341500,341500,341500,341500,0
20250227,185700,55060989500,341500,341500,341500,341500,0
20250227,185600,55060989500,341500,341500,341500,341500,0
20250227,185500,55060989500,341500,341500,341500,341500,0
20250227,185400,55060989500,341500,341500,341500,341500,0
20250227,185300,55060989500,341500,341500,341500,341500,0
20250227,185200,55060989500,341500,341500,341500,341500,0
20250227,185100,55060989500,341500,341500,341500,341500,0
20250227,185000,55060989500,341500,341500,341500,341500,0
20250227,184900,55060989500,341500,341500,341500,341500,0
20250227,184800,55060989500,341500,341500,341500,341500,0
20250227,184700,55060989500,341500,341500,341500,341500,0
20250227,184600,55060989500,341500,341500,341500,341500,0
20250227,184500,55060989500,341500,341500,341500,341500,0
20250227,184400,55060989500,341500,341500,341500,341500,0
20250227,184300,55060989500,341500,341500,341500,341500,0
20250227,184200,55060989500,341500,341500,341500,341500,0
20250227,184100,55060989500,341500,341500,341500,341500,0
20250227,184000,55060989500,341500,341500,341500,341500,0
20250227,183900,55060989500,341500,341500,341500,341500,0
20250227,183800,55060989500,341500,341500,341500,341500,0
20250227,183700,55060989500,341500,341500,341500,341500,0
20250227,183600,55060989500,341500,341500,341500,341500,0
20250227,183500,55060989500,341500,341500,341500,341500,0
20250227,183400,55060989500,341500,341500,341500,341500,0
20250227,183300,55060989500,341500,341500,341500,341500,0
20250227,183200,55060989500,341500,341500,341500,341500,0
20250227,183100,55060989500,341500,341500,341500,341500,7588
20250227,183000,55060989500,341500,341500,341500,341500,0
20250227,182900,55060989500,341500,341500,341500,341500,0
20250227,182800,55060989500,341500,341500,341500,341500,0
20250227,182700,55060989500,341500,341500,341500,341500,0
20250227,182600,55060989500,341500,341500,341500,341500,0
20250227,182500,55060989500,341500,341500,341500,341500,0
20250227,182400,55060989500,341500,341500,341500,341500,0
20250227,182300,55060989500,341500,341500,341500,341500,0
20250227,182200,55060989500,341500,341500,341500,341500,0
20250227,182100,55060989500,341500,341500,341500,341500,0
20250227,182000,55060989500,341500,341500,341500,341500,0
20250227,181900,55060989500,341500,341500,341500,341500,0
20250227,181800,55060989500,341500,341500,341500,341500,0
20250227,181700,55060989500,341500,341500,341500,341500,0
20250227,181600,55060989500,341500,341500,341500,341500,0
20250227,181500,55060989500,341500,341500,341500,341500,0
20250227,181400,55060989500,341500,341500,341500,341500,0
20250227,181300,55060989500,341500,341500,341500,341500,0
20250227,181200,55060989500,341500,341500,341500,341500,0
20250227,181100,55060989500,341500,341500,341500,341500,0
20250227,181000,55060989500,341500,341500,341500,341500,0
20250227,180900,55060989500,341500,341500,341500,341500,0
20250227,180800,55060989500,341500,341500,341500,341500,0
20250227,180700,55060989500,341500,341500,341500,341500,0
20250227,180600,55060989500,341500,341500,341500,341500,0
20250227,180500,55060989500,341500,341500,341500,341500,0
20250227,180400,55060989500,341500,341500,341500,341500,0
20250227,180300,55060989500,341500,341500,341500,341500,0
20250227,180200,55060989500,341500,341500,341500,341500,0
20250227,180100,55060989500,341500,341500,341500,341500,7588
20250227,180000,55060989500,341500,341500,341500,341500,0
20250227,175900,55060989500,341500,341500,341500,341500,0
20250227,175800,55060989500,341500,341500,341500,341500,0
20250227,175700,55060989500,341500,341500,341500,341500,0
20250227,175600,55060989500,341500,341500,341500,341500,0
20250227,175500,55060989500,341500,341500,341500,341500,0
20250227,175400,55060989500,341500,341500,341500,341500,0
20250227,175300,55060989500,341500,341500,341500,341500,0
20250227,175200,55060989500,341500,341500,341500,341500,0
20250227,175100,55060989500,341500,341500,341500,341500,0
20250227,175000,55060989500,341500,341500,341500,341500,0
20250227,174900,55060989500,341500,341500,341500,341500,0
20250227,174800,55060989500,341500,341500,341500,341500,0
20250227,174700,55060989500,341500,341500,341500,341500,0
20250227,174600,55060989500,341500,341500,341500,341500,0
20250227,174500,55060989500,341500,341500,341500,341500,0
20250227,174400,55060989500,341500,341500,341500,341500,0
20250227,174300,55060989500,341500,341500,341500,341500,0
20250227,174200,55060989500,341500,341500,341500,341500,0
20250227,174100,55060989500,341500,341500,341500,341500,0
20250227,174000,55060989500,341500,341500,341500,341500,0
20250227,173900,55060989500,341500,341500,341500,341500,0
20250227,173800,55060989500,341500,341500,341500,341500,0
20250227,173700,55060989500,341500,341500,341500,341500,0
20250227,173600,55060989500,341500,341500,341500,341500,0
20250227,173500,55060989500,341500,341500,341500,341500,0
20250227,173400,55060989500,341500,341500,341500,341500,0
20250227,173300,55060989500,341500,341500,341500,341500,0
20250227,173200,55060989500,341500,341500,341500,341500,0
20250227,173100,55060989500,341500,341500,341500,341500,7588
20250227,173000,55060989500,341500,341500,341500,341500,0
20250227,172900,55060989500,341500,341500,341500,341500,0
20250227,172800,55060989500,341500,341500,341500,341500,0
20250227,172700,55060989500,341500,341500,341500,341500,0
20250227,172600,55060989500,341500,341500,341500,341500,0
20250227,172500,55060989500,341500,341500,341500,341500,0
20250227,172400,55060989500,341500,341500,341500,341500,0
20250227,172300,55060989500,341500,341500,341500,341500,0
20250227,172200,55060989500,341500,341500,341500,341500,0
20250227,172100,55060989500,341500,341500,341500,341500,0
20250227,172000,55060989500,341500,341500,341500,341500,0
20250227,171900,55060989500,341500,341500,341500,341500,0
20250227,171800,55060989500,341500,341500,341500,341500,0
20250227,171700,55060989500,341500,341500,341500,341500,0
20250227,171600,55060989500,341500,341500,341500,341500,0
20250227,171500,55060989500,341500,341500,341500,341500,0
20250227,171400,55060989500,341500,341500,341500,341500,0
20250227,171300,55060989500,341500,341500,341500,341500,0
20250227,171200,55060989500,341500,341500,341500,341500,0
20250227,171100,55060989500,341500,341500,341500,341500,0
20250227,171000,55060989500,341500,341500,341500,341500,0
20250227,170900,55060989500,341500,341500,341500,341500,0
20250227,170800,55060989500,341500,341500,341500,341500,0
20250227,170700,55060989500,341500,341500,341500,341500,0
20250227,170600,55060989500,341500,341500,341500,341500,0
20250227,170500,55060989500,341500,341500,341500,341500,0
20250227,170400,55060989500,341500,341500,341500,341500,0
20250227,170300,55060989500,341500,341500,341500,341500,0
20250227,170200,55060989500,341500,341500,341500,341500,0
20250227,170100,55060989500,341500,341500,341500,341500,7588
20250227,170000,55060989500,341500,341500,341500,341500,0
20250227,165900,55060989500,341500,341500,341500,341500,0
20250227,165800,55060989500,341500,341500,341500,341500,0
20250227,165700,55060989500,341500,341500,341500,341500,0
20250227,165600,55060989500,341500,341500,341500,341500,0
20250227,165500,55060989500,341500,341500,341500,341500,0
20250227,165400,55060989500,341500,341500,341500,341500,0
20250227,165300,55060989500,341500,341500,341500,341500,0
20250227,165200,55060989500,341500,341500,341500,341500,0
20250227,165100,55060989500,341500,341500,341500,341500,0
20250227,165000,55060989500,341500,341500,341500,341500,0
20250227,164900,55060989500,341500,341500,341500,341500,0
20250227,164800,55060989500,341500,341500,341500,341500,0
20250227,164700,55060989500,341500,341500,341500,341500,0
20250227,164600,55060989500,341500,341500,341500,341500,0
20250227,164500,55060989500,341500,341500,341500,341500,0
20250227,164400,55060989500,341500,341500,341500,341500,0
20250227,164300,55060989500,341500,341500,341500,341500,0
20250227,164200,55060989500,341500,341500,341500,341500,0
20250227,164100,55060989500,341500,341500,341500,341500,0
20250227,164000,55060989500,341500,341500,341500,341500,0
20250227,163900,55060989500,341500,341500,341500,341500,0
20250227,163800,55060989500,341500,341500,341500,341500,0
20250227,163700,55060989500,341500,341500,341500,341500,0
20250227,163600,55060989500,341500,341500,341500,341500,0
20250227,163500,55060989500,341500,341500,341500,341500,0
20250227,163400,55060989500,341500,341500,341500,341500,0
20250227,163300,55060989500,341500,341500,341500,341500,0
20250227,163200,55060989500,341500,341500,341500,341500,0
20250227,163100,55060989500,341500,341500,341500,341500,7588
20250227,163000,55060989500,341500,341500,341500,341500,0
20250227,162900,55060989500,341500,341500,341500,341500,0
20250227,162800,55060989500,341500,341500,341500,341500,0
20250227,162700,55060989500,341500,341500,341500,341500,0
20250227,162600,55060989500,341500,341500,341500,341500,0
20250227,162500,55060989500,341500,341500,341500,341500,0
20250227,162400,55060989500,341500,341500,341500,341500,0
20250227,162300,55060989500,341500,341500,341500,341500,0
20250227,162200,55060989500,341500,341500,341500,341500,0
20250227,162100,55060989500,341500,341500,341500,341500,0
20250227,162000,55060989500,341500,341500,341500,341500,0
20250227,161900,55060989500,341500,341500,341500,341500,0
20250227,161800,55060989500,341500,341500,341500,341500,0
20250227,161700,55060989500,341500,341500,341500,341500,0
20250227,161600,55060989500,341500,341500,341500,341500,0
20250227,161500,55060989500,341500,341500,341500,341500,0
20250227,161400,55060989500,341500,341500,341500,341500,0
20250227,161300,55060989500,341500,341500,341500,341500,0
20250227,161200,55060989500,341500,341500,341500,341500,0
20250227,161100,55060989500,341500,341500,341500,341500,0
20250227,161000,55060989500,341500,341500,341500,341500,0
20250227,160900,55060989500,341500,341500,341500,341500,0
20250227,160800,55060989500,341500,341500,341500,341500,0
20250227,160700,55060989500,341500,341500,341500,341500,0
20250227,160600,55060989500,341500,341500,341500,341500,0
20250227,160500,55060989500,341500,341500,341500,341500,0
20250227,160400,55060989500,341500,341500,341500,341500,0
20250227,160300,55060989500,341500,341500,341500,341500,0
20250227,160200,55060989500,341500,341500,341500,341500,0
20250227,160100,55060989500,341500,341500,341500,341500,7588
20250227,160000,55060989500,341500,341500,341500,341500,0
20250227,155900,55060989500,341500,341500,341500,341500,0
20250227,155800,55060989500,341500,341500,341500,341500,0
20250227,155700,55060989500,341500,341500,341500,341500,0
20250227,155600,55060989500,341500,341500,341500,341500,0
20250227,155500,55060989500,341500,341500,341500,341500,0
20250227,155400,55060989500,341500,341500,341500,341500,0
20250227,155300,55060989500,341500,341500,341500,341500,0
20250227,155200,55060989500,341500,341500,341500,341500,0
20250227,155100,55060989500,341500,341500,341500,341500,0
20250227,155000,55060989500,341500,341500,341500,341500,0
20250227,154900,55060989500,341500,341500,341500,341500,0
20250227,154800,55060989500,341500,341500,341500,341500,0
20250227,154700,55060989500,341500,341500,341500,341500,0
20250227,154600,55060989500,341500,341500,341500,341500,0
20250227,154500,55060989500,341500,341500,341500,341500,0
20250227,154400,55060989500,341500,341500,341500,341500,0
20250227,154300,55060989500,341500,341500,341500,341500,0
20250227,154200,55060989500,341500,341500,341500,341500,0
20250227,154100,55060989500,341500,341500,341500,341500,0
20250227,154000,55060989500,341500,341500,341500,341500,0
20250227,153900,55060989500,341500,341500,341500,341500,0
20250227,153800,55060989500,341500,341500,341500,341500,0
20250227,153700,55060989500,341500,341500,341500,341500,0
20250227,153600,55060989500,341500,341500,341500,341500,0
20250227,153500,55060989500,341500,341500,341500,341500,0
20250227,153400,55060989500,341500,341500,341500,341500,0
20250227,153300,55060989500,341500,341500,341500,341500,0
20250227,153200,55060989500,341500,341500,341500,341500,0
20250227,153100,55060989500,341500,341500,341500,341500,7588
20250227,153000,55060989500,341500,341500,341500,341500,7588
20250227,152900,52469687500,340500,340500,340500,340500,0
20250227,152800,52469687500,340500,340500,340500,340500,0
20250227,152700,52469687500,340500,340500,340500,340500,0
20250227,152600,52469687500,340500,340500,340500,340500,0
20250227,152500,52469687500,340500,340500,340500,340500,0
20250227,152400,52469687500,340500,340500,340500,340500,0
20250227,152300,52469687500,340500,340500,340500,340500,0
20250227,152200,52469687500,340500,340500,340500,340500,0
20250227,152100,52469687500,340500,340500,340500,340500,0
20250227,152000,52469687500,340500,340500,340500,340500,0
20250227,151900,52469687500,340500,342000,342000,340500,842
20250227,151800,52182196000,341500,341000,341500,340500,606
20250227,151700,51975357000,341000,341000,341000,340500,221
20250227,151600,51900026500,341000,339500,341000,339500,1191
20250227,151500,51494689000,340000,339500,340000,339500,289
20250227,151400,51396561000,340000,340000,340000,339500,720
20250227,151300,51152079000,340000,340000,340000,340000,55
20250227,151200,51133379000,340000,340000,340000,339500,437
20250227,151100,50984997000,340000,340000,340000,339500,62
20250227,151000,50963920500,340000,339500,340000,339500,64
20250227,150900,50942167000,340000,339000,340000,339000,576
20250227,150800,50746650500,339000,339500,339500,338500,456
20250227,150700,50592081000,339000,339500,339500,339000,145
20250227,150600,50542902500,339000,339000,339500,339000,312
20250227,150500,50437121500,339000,340000,340000,339000,617
20250227,150400,50227898000,340000,339500,340000,339000,311
20250227,150300,50122330500,339500,340000,340000,339000,218
20250227,150200,50048319000,340000,340000,340000,339000,369
20250227,150100,49922993000,340000,339500,340000,339500,259
20250227,150000,49835024000,340000,341500,342000,339500,2669
20250227,145900,48926631000,341500,341500,342500,341000,1257
20250227,145800,48496978000,341000,341500,342000,341000,1118
20250227,145700,48115128500,341500,342000,342000,341500,320
20250227,145600,48005694500,342000,342000,342000,341500,592
20250227,145500,47803239000,341500,341500,342000,341500,292
20250227,145400,47703394000,342000,341500,342000,341500,569
20250227,145300,47508957000,342000,341500,342000,341500,948
20250227,145200,47185068000,342000,341500,342000,341000,924
20250227,145100,46869392000,341000,341500,342000,341000,999
20250227,145000,46528223000,341500,341500,341500,341000,298
20250227,144900,46426462500,341500,341500,341500,341000,331
20250227,144800,46313427500,341500,341000,341500,341000,270
20250227,144700,46221230000,341500,341000,341500,340500,454
20250227,144600,46066414000,341000,341500,341500,340500,607
20250227,144500,45859382500,341000,341500,341500,340500,622
20250227,144400,45647276500,341500,341000,341500,340500,539
20250227,144300,45463479500,341000,341000,341500,340500,272
20250227,144200,45370682000,341000,341500,341500,340500,498
20250227,144100,45200812000,341500,341000,341500,341000,224
20250227,144000,45124335000,341500,341000,341500,340500,403
20250227,143900,44986918500,341000,340500,341000,340500,475
20250227,143800,44825072500,340500,341000,341000,340500,341
20250227,143700,44708809000,341000,341000,341000,340500,320
20250227,143600,44599691500,340500,341000,341000,340500,198
20250227,143500,44532185000,341000,341000,341000,340500,295
20250227,143400,44431595000,341000,341000,341000,340000,2353
20250227,143300,43631313500,341000,341000,341000,340000,501
20250227,143200,43460596000,340500,341000,341000,340500,340
20250227,143100,43344680000,340500,340000,341000,340000,646
20250227,143000,43124685500,340000,341000,341000,340000,595
20250227,142900,42922019000,341000,341000,341000,340500,426
20250227,142800,42776833000,341000,341000,341000,340500,451
20250227,142700,42623107000,341000,340500,341000,340500,357
20250227,142600,42501420000,340500,341000,341000,340500,316
20250227,142500,42393673500,341000,341000,341000,340500,291
20250227,142400,42294445000,341000,340500,341000,340500,305
20250227,142300,42190452500,341000,341000,341000,340500,189
20250227,142200,42126025500,340500,341000,341000,340500,275
20250227,142100,42032295500,341000,340500,341000,340000,171
20250227,142000,41974034000,340500,341000,341000,340000,213
20250227,141900,41901492500,340500,341000,341000,340500,270
20250227,141800,41809495500,341000,341000,341000,340500,199
20250227,141700,41741663000,341000,340500,341000,340000,297
20250227,141600,41640511000,340500,340500,340500,340000,182
20250227,141500,41578554500,340500,340500,340500,340000,274
20250227,141400,41485261000,340500,340500,341000,340000,296
20250227,141300,41384468000,340500,340500,340500,340000,126
20250227,141200,41341569000,340500,340500,340500,340000,240
20250227,141100,41259851000,340500,340500,340500,340000,163
20250227,141000,41204353500,340500,340500,340500,340000,389
20250227,140900,41071902500,340000,340500,340500,340000,155
20250227,140800,41019129500,340500,340000,340500,340000,248
20250227,140700,40934687500,340500,340500,341000,340000,446
20250227,140600,40782823000,340500,340500,340500,340000,196
20250227,140500,40716087000,340500,340500,340500,340000,270
20250227,140400,40624155000,340500,340500,340500,340000,190
20250227,140300,40559462500,340500,340500,340500,340000,241
20250227,140200,40477406000,340500,340500,340500,340000,231
20250227,140100,40398755500,340000,340500,340500,340000,300
20250227,140000,40296618000,340500,340000,340500,340000,255
20250227,135900,40209795000,340500,340500,340500,340000,642
20250227,135800,39991197500,340500,340500,340500,340000,134
20250227,135700,39945574500,340500,340500,340500,340000,802
20250227,135600,39672829000,340500,340500,340500,340000,358
20250227,135500,39551045500,340500,340500,340500,340000,200
20250227,135400,39482947000,340500,341000,341000,340000,252
20250227,135300,39397124000,341000,341000,341000,340000,161
20250227,135200,39342239500,341000,340500,341000,340000,639
20250227,135100,39124669500,340500,340500,340500,340000,137
20250227,135000,39078030500,340500,340500,340500,340000,59
20250227,134900,39057947000,340500,341000,341000,340500,1913
20250227,134800,38406531000,341000,341000,341000,340500,262
20250227,134700,38317244000,341000,341000,341000,340500,153
20250227,134600,38265110500,341000,341000,341000,340500,201
20250227,134500,38196611500,341000,340500,341000,340000,991
20250227,134400,37859156500,340500,340000,340500,340000,205
20250227,134300,37789370000,340500,340500,340500,340000,83
20250227,134200,37761113500,340500,340000,340500,340000,129
20250227,134100,37717192500,340500,340500,340500,340000,113
20250227,134000,37678719500,340500,340000,340500,339500,664
20250227,133900,37452957000,340000,340000,340000,339500,124
20250227,133800,37410809500,340000,340000,340000,339500,333
20250227,133700,37297590500,340000,339500,340000,339000,592
20250227,133600,37096659000,339000,339500,339500,339000,198
20250227,133500,37029461000,339500,339500,339500,339000,83
20250227,133400,37001285000,339500,339500,340000,339000,429
20250227,133300,36855638500,339500,339500,339500,339000,145
20250227,133200,36806443500,339500,339000,339500,339000,80
20250227,133100,36779296000,339500,339500,339500,339000,303
20250227,133000,36676434000,339500,339500,339500,339000,181
20250227,132900,36614992000,339500,339500,339500,339000,73
20250227,132800,36590209500,339500,340000,340000,339500,884
20250227,132700,36290059000,340000,340000,340000,339500,133
20250227,132600,36244842000,340000,340000,340000,339500,622
20250227,132500,36033363500,340000,340000,340000,339500,73
20250227,132400,36008546500,340000,340000,340000,339500,68
20250227,132300,35985430000,340000,340000,340000,339500,110
20250227,132200,35948030500,340000,339500,340000,339500,47
20250227,132100,35932060000,340000,339500,340000,339500,42
20250227,132000,35917781500,339500,340000,340000,339500,105
20250227,131900,35882085000,340000,340500,340500,339500,1284
20250227,131800,35445592500,340500,340000,340500,340000,238
20250227,131700,35364582500,340500,340500,340500,340500,220
20250227,131600,35289672500,340500,340500,340500,340500,104
20250227,131500,35254260500,340500,340500,340500,340000,73
20250227,131400,35229406500,340500,340500,340500,340500,141
20250227,131300,35181396000,340500,340500,340500,340000,73
20250227,131200,35156547500,340500,340000,340500,340000,87
20250227,131100,35126929000,340000,340500,340500,340000,131
20250227,131000,35082331000,340500,340000,340500,340000,66
20250227,130900,35059871000,340000,340500,340500,340000,56
20250227,130800,35040807500,340500,340500,340500,340500,168
20250227,130700,34983603500,340500,340500,340500,340000,166
20250227,130600,34927137000,340500,340500,340500,340000,99
20250227,130500,34893456000,340500,340500,340500,340000,109
20250227,130400,34856365500,340500,340000,340500,340000,179
20250227,130300,34795498000,340000,340000,340000,339500,428
20250227,130200,34649983500,340000,340000,340000,339500,71
20250227,130100,34625845500,340000,340000,340000,339500,132
20250227,130000,34580966000,340000,340000,340000,339500,403
20250227,125900,34443982500,339500,340000,340000,339500,359
20250227,125800,34321979000,339500,339500,340000,339500,121
20250227,125700,34280855000,339500,340000,340000,339500,121
20250227,125600,34239730000,340000,340000,340000,339500,90
20250227,125500,34209135500,340000,340000,340500,340000,724
20250227,125400,33962969000,340500,340500,340500,340000,111
20250227,125300,33925179500,340500,340500,340500,340000,82
20250227,125200,33897264500,340500,340500,340500,340000,153
20250227,125100,33845178000,340500,340500,340500,340000,82
20250227,125000,33817259500,340500,340500,340500,340000,26
20250227,124900,33808407500,340500,340500,340500,340000,96
20250227,124800,33775733500,340500,340500,340500,340000,127
20250227,124700,33732523000,340500,340500,340500,340000,150
20250227,124600,33681496000,340500,340500,340500,340000,92
20250227,124500,33650175000,340500,340000,340500,339500,458
20250227,124400,33494445500,339500,340000,340000,339500,66
20250227,124300,33472012000,340000,340000,340000,340000,71
20250227,124200,33447872000,340000,340000,340000,339500,71
20250227,124100,33423736500,340000,340000,340000,340000,35
20250227,124000,33411836500,340000,340000,340000,339500,100
20250227,123900,33377841500,340000,340000,340000,340000,216
20250227,123800,33304401500,340000,340500,340500,340000,972
20250227,123700,32973883000,340500,340500,340500,340000,124
20250227,123600,32931662500,340500,340500,340500,340500,73
20250227,123500,32906806000,340500,340500,340500,340500,79
20250227,123400,32879906500,340500,340500,340500,340000,134
20250227,123300,32834280500,340500,340500,340500,340500,47
20250227,123200,32818277000,340000,340500,340500,340000,83
20250227,123100,32790024000,340500,340000,340500,340000,83
20250227,123000,32761768000,340500,340500,340500,340500,120
20250227,122900,32720908000,340500,340500,340500,340000,66
20250227,122800,32698438500,340500,340500,340500,340000,59
20250227,122700,32678350000,340500,340000,340500,340000,92
20250227,122600,32647041500,340000,340000,340000,340000,202
20250227,122500,32578361500,340000,340000,340000,339500,165
20250227,122400,32522303500,340000,340000,340000,339500,76
20250227,122300,32496464000,340000,340000,340000,340000,41
20250227,122200,32482524000,340000,340000,340000,340000,58
20250227,122100,32462804000,340000,340500,340500,340000,545
20250227,122000,32277486500,340500,340500,340500,340500,247
20250227,121900,32193383000,340500,340500,340500,340500,45
20250227,121800,32178060500,340500,340500,340500,340500,98
20250227,121700,32144691500,340500,340500,340500,340500,91
20250227,121600,32113706000,340500,340500,340500,340000,91
20250227,121500,32082724000,340500,340500,340500,340000,64
20250227,121400,32060932500,340500,340500,340500,340500,89
20250227,121300,32030628000,340500,340500,340500,340000,65
20250227,121200,32008498500,340500,340000,340500,340000,277
20250227,121100,31914195000,340000,340000,340000,340000,206
20250227,121000,31844155000,340000,340000,340000,339500,106
20250227,120900,31808115500,340000,340500,340500,339500,172
20250227,120800,31749615500,340500,339500,340500,339500,546
20250227,120700,31563982500,339500,340000,340000,339500,69
20250227,120600,31540539000,340000,339500,340000,339500,126
20250227,120500,31497719000,340000,340000,340000,339500,115
20250227,120400,31458650500,340000,340000,340000,339500,92
20250227,120300,31427390000,339500,340000,340000,339500,89
20250227,120200,31397131500,339500,340000,340000,339500,53
20250227,120100,31379123000,339500,340000,340500,339000,919
20250227,120000,31066854500,340500,340500,340500,340000,122
20250227,115900,31025317000,340500,340500,340500,340500,44
20250227,115800,31010335000,340500,341000,341000,340500,1337
20250227,115700,30555025500,341000,341000,341000,340500,209
20250227,115600,30483758500,341000,341000,341000,340500,149
20250227,115500,30432951000,341000,341000,341000,341000,70
20250227,115400,30409081000,341000,340500,341000,340500,120
20250227,115300,30368165000,340500,341000,341000,340500,151
20250227,115200,30316684500,341000,341000,341000,340500,117
20250227,115100,30276788500,341000,341000,341000,340500,135
20250227,115000,30230755500,341000,340500,341000,340500,186
20250227,114900,30167336500,341000,341000,341000,340500,89
20250227,114800,30136995000,341000,341000,341000,340500,125
20250227,114700,30094370500,341000,341000,341000,340500,157
20250227,114600,30040857000,341000,341000,341000,341000,96
20250227,114500,30008121000,341000,340500,341000,340500,247
20250227,114400,29924001000,340500,340500,340500,340500,276
20250227,114300,29830023000,340500,340500,340500,340000,91
20250227,114200,29799039500,340500,340500,340500,340000,214
20250227,114100,29726249500,340500,340000,340500,339500,502
20250227,114000,29555565500,339500,340500,340500,339500,754
20250227,113900,29299195500,340500,340500,340500,340500,73
20250227,113800,29274339000,340500,340500,340500,340000,142
20250227,113700,29226010500,340500,340500,340500,340000,119
20250227,113600,29185507000,340500,340500,340500,340000,80
20250227,113500,29158267500,340500,340500,340500,340000,86
20250227,113400,29128987000,340500,340500,340500,340000,171
20250227,113300,29070797500,340500,340500,340500,340000,303
20250227,113200,28967630000,340500,341000,341000,340500,81
20250227,113100,28940012500,341000,341000,341000,340500,121
20250227,113000,28898763000,341000,340500,341000,340500,94
20250227,112900,28866728500,341000,341000,341000,340500,147
20250227,112800,28816641500,341000,341000,341000,340500,510
20250227,112700,28642948000,341000,340500,341000,340500,167
20250227,112600,28586067000,340500,340500,341000,340000,178
20250227,112500,28525458000,340500,340500,340500,340500,260
20250227,112400,28436928000,340500,340500,340500,340000,54
20250227,112300,28418542000,340500,340500,340500,340500,61
20250227,112200,28397771500,340500,340000,340500,340000,334
20250227,112100,28284142000,340500,340000,340500,340000,127
20250227,112000,28240906000,340000,340000,340000,339500,159
20250227,111900,28186848000,340000,340000,340000,339500,133
20250227,111800,28141659000,340000,339000,340000,339000,244
20250227,111700,28058803500,339500,340500,340500,339500,589
20250227,111600,27858583500,340500,340500,340500,340500,114
20250227,111500,27819766500,340500,340000,340500,340000,105
20250227,111400,27784029500,340500,340500,340500,340000,100
20250227,111300,27749980500,340500,340000,340500,340000,94
20250227,111200,27717975000,340000,339500,340500,339500,179
20250227,111100,27657097500,340000,340000,340000,339500,129
20250227,111000,27613240500,340000,339500,340000,339000,673
20250227,110900,27384725500,339500,339500,339500,339000,315
20250227,110800,27277893500,339500,339500,339500,339500,151
20250227,110700,27226629000,339500,339500,339500,339000,118
20250227,110600,27186569000,339500,339500,339500,339500,76
20250227,110500,27160767000,339500,339500,339500,339000,100
20250227,110400,27126818500,339500,339000,339500,339000,91
20250227,110300,27095927500,339000,339500,339500,339000,101
20250227,110200,27061642000,339500,339500,339500,339500,63
20250227,110100,27040253500,339500,339500,339500,339000,189
20250227,110000,26976111500,339500,339500,339500,339000,453
20250227,105900,26822429000,339500,340500,340500,339000,818
20250227,105800,26544556000,340500,340500,340500,340500,76
20250227,105700,26518678000,340500,340500,340500,340000,131
20250227,105600,26474086500,340500,340500,340500,340500,112
20250227,105500,26435950500,340500,340000,340500,340000,71
20250227,105400,26411779500,340500,340500,340500,340000,166
20250227,105300,26355289500,340500,340000,340500,340000,142
20250227,105200,26306995500,340000,340500,341000,340000,278
20250227,105100,26212376000,340500,340500,340500,340000,205
20250227,105000,26142627000,340500,340000,340500,339500,361
20250227,104900,26019875500,340000,340500,341000,340000,436
20250227,104800,25871423500,341000,341000,341000,340500,275
20250227,104700,25777677000,341000,341000,341000,341000,75
20250227,104600,25752102000,341000,340500,341000,340500,221
20250227,104500,25676748500,340500,340500,341000,340500,181
20250227,104400,25615089000,340500,340500,341500,340000,724
20250227,104300,25368369500,340500,340500,340500,340000,392
20250227,104200,25235043000,340000,340000,340500,340000,260
20250227,104100,25146621500,340000,340000,340000,340000,155
20250227,104000,25093921500,340000,339500,340000,339500,203
20250227,103900,25024956000,339500,340000,340000,339000,246
20250227,103800,24941436500,339500,339500,340000,339000,91
20250227,103700,24910522500,339500,340500,340500,339500,359
20250227,103600,24788525500,340500,340000,340500,340000,179
20250227,103500,24727630000,340000,341000,341000,339500,1119
20250227,103400,24346456500,341000,340000,341000,339500,2565
20250227,103300,23474245500,340000,340000,340000,339500,317
20250227,103200,23366578500,339500,340000,340000,339500,128
20250227,103100,23323094000,340000,340000,340000,339500,148
20250227,103000,23272801000,340000,340000,340000,339500,292
20250227,102900,23173625500,340000,339500,340000,339500,132
20250227,102800,23128783000,340000,340000,340000,339500,138
20250227,102700,23081899500,340000,340000,340000,339500,199
20250227,102600,23014274000,340000,340000,340000,339500,122
20250227,102500,22972815500,340000,340000,340000,339500,135
20250227,102400,22926953000,340000,340000,340000,339500,96
20250227,102300,22894328500,340000,340000,340000,339500,239
20250227,102200,22813088000,340000,340000,340000,339500,103
20250227,102100,22778089500,339500,340000,340000,339500,280
20250227,102000,22683009000,340000,339500,340000,339500,166
20250227,101900,22626594500,340000,339000,340000,338500,705
20250227,101800,22387635500,339000,339500,339500,339000,67
20250227,101700,22364894500,339500,339500,339500,339000,137
20250227,101600,22318401000,339000,339500,339500,339000,410
20250227,101500,22179390500,339500,339500,339500,339000,279
20250227,101400,22084728500,339500,339500,339500,339000,172
20250227,101300,22026357000,339500,339500,339500,339000,119
20250227,101200,21985985000,339000,339500,339500,339000,88
20250227,101100,21956127000,339500,339500,339500,339000,135
20250227,101000,21910319500,339500,339000,339500,339000,121
20250227,100900,21869264500,339500,339500,339500,339000,283
20250227,100800,21773208500,339500,339000,339500,339000,171
20250227,100700,21715203000,339000,338500,339000,338000,307
20250227,100600,21611264500,339000,339500,339500,338500,1164
20250227,100500,21217025000,339500,339500,339500,339000,223
20250227,100400,21141353500,339500,340000,340000,339000,171
20250227,100300,21083270500,340000,339500,340000,339500,224
20250227,100200,21007211000,339500,339500,340000,339000,184
20250227,100100,20944758500,340000,340000,340000,339500,230
20250227,100000,20866633000,340000,339000,340000,339000,283
20250227,095900,20770539500,339000,339000,339500,338500,622
20250227,095800,20559654000,339500,339500,340000,338500,919
20250227,095700,20248170500,339500,340000,340500,339500,480
20250227,095600,20085115000,340500,340500,340500,340000,316
20250227,095500,19977660500,340500,341000,341000,339500,1131
20250227,095400,19592641500,341000,340500,341000,340500,265
20250227,095300,19502279000,341000,341000,341000,340500,294
20250227,095200,19402027500,341000,341000,341000,340500,343
20250227,095100,19285103500,341000,341500,341500,340500,298
20250227,095000,19183465500,341500,342000,342000,341000,321
20250227,094900,19073840000,342000,341500,343000,341500,1426
20250227,094800,18585919000,341000,340500,341500,340500,257
20250227,094700,18498250500,341000,340000,341000,340000,766
20250227,094600,18237401500,340000,339500,340000,339000,309
20250227,094500,18132506500,339500,339500,340000,339000,813
20250227,094400,17856687000,339500,340500,340500,339000,2791
20250227,094300,16909064500,340500,341500,341500,340500,683
20250227,094200,16676153500,341500,341000,342000,341000,512
20250227,094100,16501209500,341500,342500,342500,341000,808
20250227,094000,16225238000,342500,341500,343000,341000,3087
20250227,093900,15167880500,341500,341000,341500,340500,777
20250227,093800,14902604500,340500,340500,341000,340000,1555
20250227,093700,14373055000,340500,340000,340500,339500,491
20250227,093600,14206078500,340000,340000,340500,339000,1275
20250227,093500,13773001500,340500,339000,341000,339000,1794
20250227,093400,13163049500,339500,339500,339500,339000,316
20250227,093300,13055782500,339500,338500,339500,338500,681
20250227,093200,12825065500,338500,338500,338500,338000,260
20250227,093100,12737066000,338500,338000,338500,338000,280
20250227,093000,12642292500,338000,337500,338500,337500,379
20250227,092900,12514183500,337500,339000,339000,337000,986
20250227,092800,12180881500,339000,338500,339000,338000,714
20250227,092700,11938948000,338500,338000,339000,338000,1020
20250227,092600,11593847500,338000,336000,338000,336000,1086
20250227,092500,11227920000,336500,336500,336500,336000,301
20250227,092400,11126634000,336500,335500,336500,335000,469
20250227,092300,10969172000,335500,334500,335500,334500,1309
20250227,092200,10530629500,335000,334500,335000,334500,145
20250227,092100,10482057500,335000,333500,335000,333500,1297
20250227,092000,10048863000,333500,334000,334500,333500,310
20250227,091900,9945320500,334000,334500,334500,334000,264
20250227,091800,9857036500,334500,333500,334500,333500,414
20250227,091700,9718747000,334000,334000,334500,333500,446
20250227,091600,9569767000,334000,333500,334500,333500,1496
20250227,091500,9070362500,333500,334000,334000,333000,4245
20250227,091400,7653798500,334000,334000,334500,334000,603
20250227,091300,7452323000,334000,334500,334500,334000,367
20250227,091200,7329627500,334000,335000,335000,334000,2232
20250227,091100,6583134500,335000,335000,335000,334500,673
20250227,091000,6357833000,334500,335000,335500,334500,947
20250227,090900,6040731000,335000,335000,335500,334500,1241
20250227,090800,5625250500,335000,335500,336000,334500,1946
20250227,090700,4973099500,336000,336500,336500,335500,1395
20250227,090600,4504239500,336500,337000,337000,336500,435
20250227,090500,4357671500,337000,337000,337000,336500,676
20250227,090400,4129959500,337000,337500,337500,336500,809
20250227,090300,3857459000,337000,337500,338000,337000,346
20250227,090200,3740680500,337500,337500,338500,337500,959
20250227,090100,3416608500,337000,338000,340000,336500,2168
20250227,090000,2683640000,338000,335500,338000,335000,7884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 210100 55060989500 341500 341500 341500 341500 7588
3 20250227 210000 55060989500 341500 341500 341500 341500 0
4 20250227 205900 55060989500 341500 341500 341500 341500 0
5 20250227 205800 55060989500 341500 341500 341500 341500 0
6 20250227 205700 55060989500 341500 341500 341500 341500 0
7 20250227 205600 55060989500 341500 341500 341500 341500 0
8 20250227 205500 55060989500 341500 341500 341500 341500 0
9 20250227 205400 55060989500 341500 341500 341500 341500 0
10 20250227 205300 55060989500 341500 341500 341500 341500 0
11 20250227 205200 55060989500 341500 341500 341500 341500 0
12 20250227 205100 55060989500 341500 341500 341500 341500 0
13 20250227 205000 55060989500 341500 341500 341500 341500 0
14 20250227 204900 55060989500 341500 341500 341500 341500 0
15 20250227 204800 55060989500 341500 341500 341500 341500 0
16 20250227 204700 55060989500 341500 341500 341500 341500 0
17 20250227 204600 55060989500 341500 341500 341500 341500 0
18 20250227 204500 55060989500 341500 341500 341500 341500 0
19 20250227 204400 55060989500 341500 341500 341500 341500 0
20 20250227 204300 55060989500 341500 341500 341500 341500 0
21 20250227 204200 55060989500 341500 341500 341500 341500 0
22 20250227 204100 55060989500 341500 341500 341500 341500 0
23 20250227 204000 55060989500 341500 341500 341500 341500 0
24 20250227 203900 55060989500 341500 341500 341500 341500 0
25 20250227 203800 55060989500 341500 341500 341500 341500 0
26 20250227 203700 55060989500 341500 341500 341500 341500 0
27 20250227 203600 55060989500 341500 341500 341500 341500 0
28 20250227 203500 55060989500 341500 341500 341500 341500 0
29 20250227 203400 55060989500 341500 341500 341500 341500 0
30 20250227 203300 55060989500 341500 341500 341500 341500 0
31 20250227 203200 55060989500 341500 341500 341500 341500 0
32 20250227 203100 55060989500 341500 341500 341500 341500 7588
33 20250227 203000 55060989500 341500 341500 341500 341500 0
34 20250227 202900 55060989500 341500 341500 341500 341500 0
35 20250227 202800 55060989500 341500 341500 341500 341500 0
36 20250227 202700 55060989500 341500 341500 341500 341500 0
37 20250227 202600 55060989500 341500 341500 341500 341500 0
38 20250227 202500 55060989500 341500 341500 341500 341500 0
39 20250227 202400 55060989500 341500 341500 341500 341500 0
40 20250227 202300 55060989500 341500 341500 341500 341500 0
41 20250227 202200 55060989500 341500 341500 341500 341500 0
42 20250227 202100 55060989500 341500 341500 341500 341500 0
43 20250227 202000 55060989500 341500 341500 341500 341500 0
44 20250227 201900 55060989500 341500 341500 341500 341500 0
45 20250227 201800 55060989500 341500 341500 341500 341500 0
46 20250227 201700 55060989500 341500 341500 341500 341500 0
47 20250227 201600 55060989500 341500 341500 341500 341500 0
48 20250227 201500 55060989500 341500 341500 341500 341500 0
49 20250227 201400 55060989500 341500 341500 341500 341500 0
50 20250227 201300 55060989500 341500 341500 341500 341500 0
51 20250227 201200 55060989500 341500 341500 341500 341500 0
52 20250227 201100 55060989500 341500 341500 341500 341500 0
53 20250227 201000 55060989500 341500 341500 341500 341500 0
54 20250227 200900 55060989500 341500 341500 341500 341500 0
55 20250227 200800 55060989500 341500 341500 341500 341500 0
56 20250227 200700 55060989500 341500 341500 341500 341500 0
57 20250227 200600 55060989500 341500 341500 341500 341500 0
58 20250227 200500 55060989500 341500 341500 341500 341500 0
59 20250227 200400 55060989500 341500 341500 341500 341500 0
60 20250227 200300 55060989500 341500 341500 341500 341500 0
61 20250227 200200 55060989500 341500 341500 341500 341500 0
62 20250227 200100 55060989500 341500 341500 341500 341500 7588
63 20250227 200000 55060989500 341500 341500 341500 341500 0
64 20250227 195900 55060989500 341500 341500 341500 341500 0
65 20250227 195800 55060989500 341500 341500 341500 341500 0
66 20250227 195700 55060989500 341500 341500 341500 341500 0
67 20250227 195600 55060989500 341500 341500 341500 341500 0
68 20250227 195500 55060989500 341500 341500 341500 341500 0
69 20250227 195400 55060989500 341500 341500 341500 341500 0
70 20250227 195300 55060989500 341500 341500 341500 341500 0
71 20250227 195200 55060989500 341500 341500 341500 341500 0
72 20250227 195100 55060989500 341500 341500 341500 341500 0
73 20250227 195000 55060989500 341500 341500 341500 341500 0
74 20250227 194900 55060989500 341500 341500 341500 341500 0
75 20250227 194800 55060989500 341500 341500 341500 341500 0
76 20250227 194700 55060989500 341500 341500 341500 341500 0
77 20250227 194600 55060989500 341500 341500 341500 341500 0
78 20250227 194500 55060989500 341500 341500 341500 341500 0
79 20250227 194400 55060989500 341500 341500 341500 341500 0
80 20250227 194300 55060989500 341500 341500 341500 341500 0
81 20250227 194200 55060989500 341500 341500 341500 341500 0
82 20250227 194100 55060989500 341500 341500 341500 341500 0
83 20250227 194000 55060989500 341500 341500 341500 341500 0
84 20250227 193900 55060989500 341500 341500 341500 341500 0
85 20250227 193800 55060989500 341500 341500 341500 341500 0
86 20250227 193700 55060989500 341500 341500 341500 341500 0
87 20250227 193600 55060989500 341500 341500 341500 341500 0
88 20250227 193500 55060989500 341500 341500 341500 341500 0
89 20250227 193400 55060989500 341500 341500 341500 341500 0
90 20250227 193300 55060989500 341500 341500 341500 341500 0
91 20250227 193200 55060989500 341500 341500 341500 341500 0
92 20250227 193100 55060989500 341500 341500 341500 341500 7588
93 20250227 193000 55060989500 341500 341500 341500 341500 0
94 20250227 192900 55060989500 341500 341500 341500 341500 0
95 20250227 192800 55060989500 341500 341500 341500 341500 0
96 20250227 192700 55060989500 341500 341500 341500 341500 0
97 20250227 192600 55060989500 341500 341500 341500 341500 0
98 20250227 192500 55060989500 341500 341500 341500 341500 0
99 20250227 192400 55060989500 341500 341500 341500 341500 0
100 20250227 192300 55060989500 341500 341500 341500 341500 0
101 20250227 192200 55060989500 341500 341500 341500 341500 0
102 20250227 192100 55060989500 341500 341500 341500 341500 0
103 20250227 192000 55060989500 341500 341500 341500 341500 0
104 20250227 191900 55060989500 341500 341500 341500 341500 0
105 20250227 191800 55060989500 341500 341500 341500 341500 0
106 20250227 191700 55060989500 341500 341500 341500 341500 0
107 20250227 191600 55060989500 341500 341500 341500 341500 0
108 20250227 191500 55060989500 341500 341500 341500 341500 0
109 20250227 191400 55060989500 341500 341500 341500 341500 0
110 20250227 191300 55060989500 341500 341500 341500 341500 0
111 20250227 191200 55060989500 341500 341500 341500 341500 0
112 20250227 191100 55060989500 341500 341500 341500 341500 0
113 20250227 191000 55060989500 341500 341500 341500 341500 0
114 20250227 190900 55060989500 341500 341500 341500 341500 0
115 20250227 190800 55060989500 341500 341500 341500 341500 0
116 20250227 190700 55060989500 341500 341500 341500 341500 0
117 20250227 190600 55060989500 341500 341500 341500 341500 0
118 20250227 190500 55060989500 341500 341500 341500 341500 0
119 20250227 190400 55060989500 341500 341500 341500 341500 0
120 20250227 190300 55060989500 341500 341500 341500 341500 0
121 20250227 190200 55060989500 341500 341500 341500 341500 0
122 20250227 190100 55060989500 341500 341500 341500 341500 7588
123 20250227 190000 55060989500 341500 341500 341500 341500 0
124 20250227 185900 55060989500 341500 341500 341500 341500 0
125 20250227 185800 55060989500 341500 341500 341500 341500 0
126 20250227 185700 55060989500 341500 341500 341500 341500 0
127 20250227 185600 55060989500 341500 341500 341500 341500 0
128 20250227 185500 55060989500 341500 341500 341500 341500 0
129 20250227 185400 55060989500 341500 341500 341500 341500 0
130 20250227 185300 55060989500 341500 341500 341500 341500 0
131 20250227 185200 55060989500 341500 341500 341500 341500 0
132 20250227 185100 55060989500 341500 341500 341500 341500 0
133 20250227 185000 55060989500 341500 341500 341500 341500 0
134 20250227 184900 55060989500 341500 341500 341500 341500 0
135 20250227 184800 55060989500 341500 341500 341500 341500 0
136 20250227 184700 55060989500 341500 341500 341500 341500 0
137 20250227 184600 55060989500 341500 341500 341500 341500 0
138 20250227 184500 55060989500 341500 341500 341500 341500 0
139 20250227 184400 55060989500 341500 341500 341500 341500 0
140 20250227 184300 55060989500 341500 341500 341500 341500 0
141 20250227 184200 55060989500 341500 341500 341500 341500 0
142 20250227 184100 55060989500 341500 341500 341500 341500 0
143 20250227 184000 55060989500 341500 341500 341500 341500 0
144 20250227 183900 55060989500 341500 341500 341500 341500 0
145 20250227 183800 55060989500 341500 341500 341500 341500 0
146 20250227 183700 55060989500 341500 341500 341500 341500 0
147 20250227 183600 55060989500 341500 341500 341500 341500 0
148 20250227 183500 55060989500 341500 341500 341500 341500 0
149 20250227 183400 55060989500 341500 341500 341500 341500 0
150 20250227 183300 55060989500 341500 341500 341500 341500 0
151 20250227 183200 55060989500 341500 341500 341500 341500 0
152 20250227 183100 55060989500 341500 341500 341500 341500 7588
153 20250227 183000 55060989500 341500 341500 341500 341500 0
154 20250227 182900 55060989500 341500 341500 341500 341500 0
155 20250227 182800 55060989500 341500 341500 341500 341500 0
156 20250227 182700 55060989500 341500 341500 341500 341500 0
157 20250227 182600 55060989500 341500 341500 341500 341500 0
158 20250227 182500 55060989500 341500 341500 341500 341500 0
159 20250227 182400 55060989500 341500 341500 341500 341500 0
160 20250227 182300 55060989500 341500 341500 341500 341500 0
161 20250227 182200 55060989500 341500 341500 341500 341500 0
162 20250227 182100 55060989500 341500 341500 341500 341500 0
163 20250227 182000 55060989500 341500 341500 341500 341500 0
164 20250227 181900 55060989500 341500 341500 341500 341500 0
165 20250227 181800 55060989500 341500 341500 341500 341500 0
166 20250227 181700 55060989500 341500 341500 341500 341500 0
167 20250227 181600 55060989500 341500 341500 341500 341500 0
168 20250227 181500 55060989500 341500 341500 341500 341500 0
169 20250227 181400 55060989500 341500 341500 341500 341500 0
170 20250227 181300 55060989500 341500 341500 341500 341500 0
171 20250227 181200 55060989500 341500 341500 341500 341500 0
172 20250227 181100 55060989500 341500 341500 341500 341500 0
173 20250227 181000 55060989500 341500 341500 341500 341500 0
174 20250227 180900 55060989500 341500 341500 341500 341500 0
175 20250227 180800 55060989500 341500 341500 341500 341500 0
176 20250227 180700 55060989500 341500 341500 341500 341500 0
177 20250227 180600 55060989500 341500 341500 341500 341500 0
178 20250227 180500 55060989500 341500 341500 341500 341500 0
179 20250227 180400 55060989500 341500 341500 341500 341500 0
180 20250227 180300 55060989500 341500 341500 341500 341500 0
181 20250227 180200 55060989500 341500 341500 341500 341500 0
182 20250227 180100 55060989500 341500 341500 341500 341500 7588
183 20250227 180000 55060989500 341500 341500 341500 341500 0
184 20250227 175900 55060989500 341500 341500 341500 341500 0
185 20250227 175800 55060989500 341500 341500 341500 341500 0
186 20250227 175700 55060989500 341500 341500 341500 341500 0
187 20250227 175600 55060989500 341500 341500 341500 341500 0
188 20250227 175500 55060989500 341500 341500 341500 341500 0
189 20250227 175400 55060989500 341500 341500 341500 341500 0
190 20250227 175300 55060989500 341500 341500 341500 341500 0
191 20250227 175200 55060989500 341500 341500 341500 341500 0
192 20250227 175100 55060989500 341500 341500 341500 341500 0
193 20250227 175000 55060989500 341500 341500 341500 341500 0
194 20250227 174900 55060989500 341500 341500 341500 341500 0
195 20250227 174800 55060989500 341500 341500 341500 341500 0
196 20250227 174700 55060989500 341500 341500 341500 341500 0
197 20250227 174600 55060989500 341500 341500 341500 341500 0
198 20250227 174500 55060989500 341500 341500 341500 341500 0
199 20250227 174400 55060989500 341500 341500 341500 341500 0
200 20250227 174300 55060989500 341500 341500 341500 341500 0
201 20250227 174200 55060989500 341500 341500 341500 341500 0
202 20250227 174100 55060989500 341500 341500 341500 341500 0
203 20250227 174000 55060989500 341500 341500 341500 341500 0
204 20250227 173900 55060989500 341500 341500 341500 341500 0
205 20250227 173800 55060989500 341500 341500 341500 341500 0
206 20250227 173700 55060989500 341500 341500 341500 341500 0
207 20250227 173600 55060989500 341500 341500 341500 341500 0
208 20250227 173500 55060989500 341500 341500 341500 341500 0
209 20250227 173400 55060989500 341500 341500 341500 341500 0
210 20250227 173300 55060989500 341500 341500 341500 341500 0
211 20250227 173200 55060989500 341500 341500 341500 341500 0
212 20250227 173100 55060989500 341500 341500 341500 341500 7588
213 20250227 173000 55060989500 341500 341500 341500 341500 0
214 20250227 172900 55060989500 341500 341500 341500 341500 0
215 20250227 172800 55060989500 341500 341500 341500 341500 0
216 20250227 172700 55060989500 341500 341500 341500 341500 0
217 20250227 172600 55060989500 341500 341500 341500 341500 0
218 20250227 172500 55060989500 341500 341500 341500 341500 0
219 20250227 172400 55060989500 341500 341500 341500 341500 0
220 20250227 172300 55060989500 341500 341500 341500 341500 0
221 20250227 172200 55060989500 341500 341500 341500 341500 0
222 20250227 172100 55060989500 341500 341500 341500 341500 0
223 20250227 172000 55060989500 341500 341500 341500 341500 0
224 20250227 171900 55060989500 341500 341500 341500 341500 0
225 20250227 171800 55060989500 341500 341500 341500 341500 0
226 20250227 171700 55060989500 341500 341500 341500 341500 0
227 20250227 171600 55060989500 341500 341500 341500 341500 0
228 20250227 171500 55060989500 341500 341500 341500 341500 0
229 20250227 171400 55060989500 341500 341500 341500 341500 0
230 20250227 171300 55060989500 341500 341500 341500 341500 0
231 20250227 171200 55060989500 341500 341500 341500 341500 0
232 20250227 171100 55060989500 341500 341500 341500 341500 0
233 20250227 171000 55060989500 341500 341500 341500 341500 0
234 20250227 170900 55060989500 341500 341500 341500 341500 0
235 20250227 170800 55060989500 341500 341500 341500 341500 0
236 20250227 170700 55060989500 341500 341500 341500 341500 0
237 20250227 170600 55060989500 341500 341500 341500 341500 0
238 20250227 170500 55060989500 341500 341500 341500 341500 0
239 20250227 170400 55060989500 341500 341500 341500 341500 0
240 20250227 170300 55060989500 341500 341500 341500 341500 0
241 20250227 170200 55060989500 341500 341500 341500 341500 0
242 20250227 170100 55060989500 341500 341500 341500 341500 7588
243 20250227 170000 55060989500 341500 341500 341500 341500 0
244 20250227 165900 55060989500 341500 341500 341500 341500 0
245 20250227 165800 55060989500 341500 341500 341500 341500 0
246 20250227 165700 55060989500 341500 341500 341500 341500 0
247 20250227 165600 55060989500 341500 341500 341500 341500 0
248 20250227 165500 55060989500 341500 341500 341500 341500 0
249 20250227 165400 55060989500 341500 341500 341500 341500 0
250 20250227 165300 55060989500 341500 341500 341500 341500 0
251 20250227 165200 55060989500 341500 341500 341500 341500 0
252 20250227 165100 55060989500 341500 341500 341500 341500 0
253 20250227 165000 55060989500 341500 341500 341500 341500 0
254 20250227 164900 55060989500 341500 341500 341500 341500 0
255 20250227 164800 55060989500 341500 341500 341500 341500 0
256 20250227 164700 55060989500 341500 341500 341500 341500 0
257 20250227 164600 55060989500 341500 341500 341500 341500 0
258 20250227 164500 55060989500 341500 341500 341500 341500 0
259 20250227 164400 55060989500 341500 341500 341500 341500 0
260 20250227 164300 55060989500 341500 341500 341500 341500 0
261 20250227 164200 55060989500 341500 341500 341500 341500 0
262 20250227 164100 55060989500 341500 341500 341500 341500 0
263 20250227 164000 55060989500 341500 341500 341500 341500 0
264 20250227 163900 55060989500 341500 341500 341500 341500 0
265 20250227 163800 55060989500 341500 341500 341500 341500 0
266 20250227 163700 55060989500 341500 341500 341500 341500 0
267 20250227 163600 55060989500 341500 341500 341500 341500 0
268 20250227 163500 55060989500 341500 341500 341500 341500 0
269 20250227 163400 55060989500 341500 341500 341500 341500 0
270 20250227 163300 55060989500 341500 341500 341500 341500 0
271 20250227 163200 55060989500 341500 341500 341500 341500 0
272 20250227 163100 55060989500 341500 341500 341500 341500 7588
273 20250227 163000 55060989500 341500 341500 341500 341500 0
274 20250227 162900 55060989500 341500 341500 341500 341500 0
275 20250227 162800 55060989500 341500 341500 341500 341500 0
276 20250227 162700 55060989500 341500 341500 341500 341500 0
277 20250227 162600 55060989500 341500 341500 341500 341500 0
278 20250227 162500 55060989500 341500 341500 341500 341500 0
279 20250227 162400 55060989500 341500 341500 341500 341500 0
280 20250227 162300 55060989500 341500 341500 341500 341500 0
281 20250227 162200 55060989500 341500 341500 341500 341500 0
282 20250227 162100 55060989500 341500 341500 341500 341500 0
283 20250227 162000 55060989500 341500 341500 341500 341500 0
284 20250227 161900 55060989500 341500 341500 341500 341500 0
285 20250227 161800 55060989500 341500 341500 341500 341500 0
286 20250227 161700 55060989500 341500 341500 341500 341500 0
287 20250227 161600 55060989500 341500 341500 341500 341500 0
288 20250227 161500 55060989500 341500 341500 341500 341500 0
289 20250227 161400 55060989500 341500 341500 341500 341500 0
290 20250227 161300 55060989500 341500 341500 341500 341500 0
291 20250227 161200 55060989500 341500 341500 341500 341500 0
292 20250227 161100 55060989500 341500 341500 341500 341500 0
293 20250227 161000 55060989500 341500 341500 341500 341500 0
294 20250227 160900 55060989500 341500 341500 341500 341500 0
295 20250227 160800 55060989500 341500 341500 341500 341500 0
296 20250227 160700 55060989500 341500 341500 341500 341500 0
297 20250227 160600 55060989500 341500 341500 341500 341500 0
298 20250227 160500 55060989500 341500 341500 341500 341500 0
299 20250227 160400 55060989500 341500 341500 341500 341500 0
300 20250227 160300 55060989500 341500 341500 341500 341500 0
301 20250227 160200 55060989500 341500 341500 341500 341500 0
302 20250227 160100 55060989500 341500 341500 341500 341500 7588
303 20250227 160000 55060989500 341500 341500 341500 341500 0
304 20250227 155900 55060989500 341500 341500 341500 341500 0
305 20250227 155800 55060989500 341500 341500 341500 341500 0
306 20250227 155700 55060989500 341500 341500 341500 341500 0
307 20250227 155600 55060989500 341500 341500 341500 341500 0
308 20250227 155500 55060989500 341500 341500 341500 341500 0
309 20250227 155400 55060989500 341500 341500 341500 341500 0
310 20250227 155300 55060989500 341500 341500 341500 341500 0
311 20250227 155200 55060989500 341500 341500 341500 341500 0
312 20250227 155100 55060989500 341500 341500 341500 341500 0
313 20250227 155000 55060989500 341500 341500 341500 341500 0
314 20250227 154900 55060989500 341500 341500 341500 341500 0
315 20250227 154800 55060989500 341500 341500 341500 341500 0
316 20250227 154700 55060989500 341500 341500 341500 341500 0
317 20250227 154600 55060989500 341500 341500 341500 341500 0
318 20250227 154500 55060989500 341500 341500 341500 341500 0
319 20250227 154400 55060989500 341500 341500 341500 341500 0
320 20250227 154300 55060989500 341500 341500 341500 341500 0
321 20250227 154200 55060989500 341500 341500 341500 341500 0
322 20250227 154100 55060989500 341500 341500 341500 341500 0
323 20250227 154000 55060989500 341500 341500 341500 341500 0
324 20250227 153900 55060989500 341500 341500 341500 341500 0
325 20250227 153800 55060989500 341500 341500 341500 341500 0
326 20250227 153700 55060989500 341500 341500 341500 341500 0
327 20250227 153600 55060989500 341500 341500 341500 341500 0
328 20250227 153500 55060989500 341500 341500 341500 341500 0
329 20250227 153400 55060989500 341500 341500 341500 341500 0
330 20250227 153300 55060989500 341500 341500 341500 341500 0
331 20250227 153200 55060989500 341500 341500 341500 341500 0
332 20250227 153100 55060989500 341500 341500 341500 341500 7588
333 20250227 153000 55060989500 341500 341500 341500 341500 7588
334 20250227 152900 52469687500 340500 340500 340500 340500 0
335 20250227 152800 52469687500 340500 340500 340500 340500 0
336 20250227 152700 52469687500 340500 340500 340500 340500 0
337 20250227 152600 52469687500 340500 340500 340500 340500 0
338 20250227 152500 52469687500 340500 340500 340500 340500 0
339 20250227 152400 52469687500 340500 340500 340500 340500 0
340 20250227 152300 52469687500 340500 340500 340500 340500 0
341 20250227 152200 52469687500 340500 340500 340500 340500 0
342 20250227 152100 52469687500 340500 340500 340500 340500 0
343 20250227 152000 52469687500 340500 340500 340500 340500 0
344 20250227 151900 52469687500 340500 342000 342000 340500 842
345 20250227 151800 52182196000 341500 341000 341500 340500 606
346 20250227 151700 51975357000 341000 341000 341000 340500 221
347 20250227 151600 51900026500 341000 339500 341000 339500 1191
348 20250227 151500 51494689000 340000 339500 340000 339500 289
349 20250227 151400 51396561000 340000 340000 340000 339500 720
350 20250227 151300 51152079000 340000 340000 340000 340000 55
351 20250227 151200 51133379000 340000 340000 340000 339500 437
352 20250227 151100 50984997000 340000 340000 340000 339500 62
353 20250227 151000 50963920500 340000 339500 340000 339500 64
354 20250227 150900 50942167000 340000 339000 340000 339000 576
355 20250227 150800 50746650500 339000 339500 339500 338500 456
356 20250227 150700 50592081000 339000 339500 339500 339000 145
357 20250227 150600 50542902500 339000 339000 339500 339000 312
358 20250227 150500 50437121500 339000 340000 340000 339000 617
359 20250227 150400 50227898000 340000 339500 340000 339000 311
360 20250227 150300 50122330500 339500 340000 340000 339000 218
361 20250227 150200 50048319000 340000 340000 340000 339000 369
362 20250227 150100 49922993000 340000 339500 340000 339500 259
363 20250227 150000 49835024000 340000 341500 342000 339500 2669
364 20250227 145900 48926631000 341500 341500 342500 341000 1257
365 20250227 145800 48496978000 341000 341500 342000 341000 1118
366 20250227 145700 48115128500 341500 342000 342000 341500 320
367 20250227 145600 48005694500 342000 342000 342000 341500 592
368 20250227 145500 47803239000 341500 341500 342000 341500 292
369 20250227 145400 47703394000 342000 341500 342000 341500 569
370 20250227 145300 47508957000 342000 341500 342000 341500 948
371 20250227 145200 47185068000 342000 341500 342000 341000 924
372 20250227 145100 46869392000 341000 341500 342000 341000 999
373 20250227 145000 46528223000 341500 341500 341500 341000 298
374 20250227 144900 46426462500 341500 341500 341500 341000 331
375 20250227 144800 46313427500 341500 341000 341500 341000 270
376 20250227 144700 46221230000 341500 341000 341500 340500 454
377 20250227 144600 46066414000 341000 341500 341500 340500 607
378 20250227 144500 45859382500 341000 341500 341500 340500 622
379 20250227 144400 45647276500 341500 341000 341500 340500 539
380 20250227 144300 45463479500 341000 341000 341500 340500 272
381 20250227 144200 45370682000 341000 341500 341500 340500 498
382 20250227 144100 45200812000 341500 341000 341500 341000 224
383 20250227 144000 45124335000 341500 341000 341500 340500 403
384 20250227 143900 44986918500 341000 340500 341000 340500 475
385 20250227 143800 44825072500 340500 341000 341000 340500 341
386 20250227 143700 44708809000 341000 341000 341000 340500 320
387 20250227 143600 44599691500 340500 341000 341000 340500 198
388 20250227 143500 44532185000 341000 341000 341000 340500 295
389 20250227 143400 44431595000 341000 341000 341000 340000 2353
390 20250227 143300 43631313500 341000 341000 341000 340000 501
391 20250227 143200 43460596000 340500 341000 341000 340500 340
392 20250227 143100 43344680000 340500 340000 341000 340000 646
393 20250227 143000 43124685500 340000 341000 341000 340000 595
394 20250227 142900 42922019000 341000 341000 341000 340500 426
395 20250227 142800 42776833000 341000 341000 341000 340500 451
396 20250227 142700 42623107000 341000 340500 341000 340500 357
397 20250227 142600 42501420000 340500 341000 341000 340500 316
398 20250227 142500 42393673500 341000 341000 341000 340500 291
399 20250227 142400 42294445000 341000 340500 341000 340500 305
400 20250227 142300 42190452500 341000 341000 341000 340500 189
401 20250227 142200 42126025500 340500 341000 341000 340500 275
402 20250227 142100 42032295500 341000 340500 341000 340000 171
403 20250227 142000 41974034000 340500 341000 341000 340000 213
404 20250227 141900 41901492500 340500 341000 341000 340500 270
405 20250227 141800 41809495500 341000 341000 341000 340500 199
406 20250227 141700 41741663000 341000 340500 341000 340000 297
407 20250227 141600 41640511000 340500 340500 340500 340000 182
408 20250227 141500 41578554500 340500 340500 340500 340000 274
409 20250227 141400 41485261000 340500 340500 341000 340000 296
410 20250227 141300 41384468000 340500 340500 340500 340000 126
411 20250227 141200 41341569000 340500 340500 340500 340000 240
412 20250227 141100 41259851000 340500 340500 340500 340000 163
413 20250227 141000 41204353500 340500 340500 340500 340000 389
414 20250227 140900 41071902500 340000 340500 340500 340000 155
415 20250227 140800 41019129500 340500 340000 340500 340000 248
416 20250227 140700 40934687500 340500 340500 341000 340000 446
417 20250227 140600 40782823000 340500 340500 340500 340000 196
418 20250227 140500 40716087000 340500 340500 340500 340000 270
419 20250227 140400 40624155000 340500 340500 340500 340000 190
420 20250227 140300 40559462500 340500 340500 340500 340000 241
421 20250227 140200 40477406000 340500 340500 340500 340000 231
422 20250227 140100 40398755500 340000 340500 340500 340000 300
423 20250227 140000 40296618000 340500 340000 340500 340000 255
424 20250227 135900 40209795000 340500 340500 340500 340000 642
425 20250227 135800 39991197500 340500 340500 340500 340000 134
426 20250227 135700 39945574500 340500 340500 340500 340000 802
427 20250227 135600 39672829000 340500 340500 340500 340000 358
428 20250227 135500 39551045500 340500 340500 340500 340000 200
429 20250227 135400 39482947000 340500 341000 341000 340000 252
430 20250227 135300 39397124000 341000 341000 341000 340000 161
431 20250227 135200 39342239500 341000 340500 341000 340000 639
432 20250227 135100 39124669500 340500 340500 340500 340000 137
433 20250227 135000 39078030500 340500 340500 340500 340000 59
434 20250227 134900 39057947000 340500 341000 341000 340500 1913
435 20250227 134800 38406531000 341000 341000 341000 340500 262
436 20250227 134700 38317244000 341000 341000 341000 340500 153
437 20250227 134600 38265110500 341000 341000 341000 340500 201
438 20250227 134500 38196611500 341000 340500 341000 340000 991
439 20250227 134400 37859156500 340500 340000 340500 340000 205
440 20250227 134300 37789370000 340500 340500 340500 340000 83
441 20250227 134200 37761113500 340500 340000 340500 340000 129
442 20250227 134100 37717192500 340500 340500 340500 340000 113
443 20250227 134000 37678719500 340500 340000 340500 339500 664
444 20250227 133900 37452957000 340000 340000 340000 339500 124
445 20250227 133800 37410809500 340000 340000 340000 339500 333
446 20250227 133700 37297590500 340000 339500 340000 339000 592
447 20250227 133600 37096659000 339000 339500 339500 339000 198
448 20250227 133500 37029461000 339500 339500 339500 339000 83
449 20250227 133400 37001285000 339500 339500 340000 339000 429
450 20250227 133300 36855638500 339500 339500 339500 339000 145
451 20250227 133200 36806443500 339500 339000 339500 339000 80
452 20250227 133100 36779296000 339500 339500 339500 339000 303
453 20250227 133000 36676434000 339500 339500 339500 339000 181
454 20250227 132900 36614992000 339500 339500 339500 339000 73
455 20250227 132800 36590209500 339500 340000 340000 339500 884
456 20250227 132700 36290059000 340000 340000 340000 339500 133
457 20250227 132600 36244842000 340000 340000 340000 339500 622
458 20250227 132500 36033363500 340000 340000 340000 339500 73
459 20250227 132400 36008546500 340000 340000 340000 339500 68
460 20250227 132300 35985430000 340000 340000 340000 339500 110
461 20250227 132200 35948030500 340000 339500 340000 339500 47
462 20250227 132100 35932060000 340000 339500 340000 339500 42
463 20250227 132000 35917781500 339500 340000 340000 339500 105
464 20250227 131900 35882085000 340000 340500 340500 339500 1284
465 20250227 131800 35445592500 340500 340000 340500 340000 238
466 20250227 131700 35364582500 340500 340500 340500 340500 220
467 20250227 131600 35289672500 340500 340500 340500 340500 104
468 20250227 131500 35254260500 340500 340500 340500 340000 73
469 20250227 131400 35229406500 340500 340500 340500 340500 141
470 20250227 131300 35181396000 340500 340500 340500 340000 73
471 20250227 131200 35156547500 340500 340000 340500 340000 87
472 20250227 131100 35126929000 340000 340500 340500 340000 131
473 20250227 131000 35082331000 340500 340000 340500 340000 66
474 20250227 130900 35059871000 340000 340500 340500 340000 56
475 20250227 130800 35040807500 340500 340500 340500 340500 168
476 20250227 130700 34983603500 340500 340500 340500 340000 166
477 20250227 130600 34927137000 340500 340500 340500 340000 99
478 20250227 130500 34893456000 340500 340500 340500 340000 109
479 20250227 130400 34856365500 340500 340000 340500 340000 179
480 20250227 130300 34795498000 340000 340000 340000 339500 428
481 20250227 130200 34649983500 340000 340000 340000 339500 71
482 20250227 130100 34625845500 340000 340000 340000 339500 132
483 20250227 130000 34580966000 340000 340000 340000 339500 403
484 20250227 125900 34443982500 339500 340000 340000 339500 359
485 20250227 125800 34321979000 339500 339500 340000 339500 121
486 20250227 125700 34280855000 339500 340000 340000 339500 121
487 20250227 125600 34239730000 340000 340000 340000 339500 90
488 20250227 125500 34209135500 340000 340000 340500 340000 724
489 20250227 125400 33962969000 340500 340500 340500 340000 111
490 20250227 125300 33925179500 340500 340500 340500 340000 82
491 20250227 125200 33897264500 340500 340500 340500 340000 153
492 20250227 125100 33845178000 340500 340500 340500 340000 82
493 20250227 125000 33817259500 340500 340500 340500 340000 26
494 20250227 124900 33808407500 340500 340500 340500 340000 96
495 20250227 124800 33775733500 340500 340500 340500 340000 127
496 20250227 124700 33732523000 340500 340500 340500 340000 150
497 20250227 124600 33681496000 340500 340500 340500 340000 92
498 20250227 124500 33650175000 340500 340000 340500 339500 458
499 20250227 124400 33494445500 339500 340000 340000 339500 66
500 20250227 124300 33472012000 340000 340000 340000 340000 71
501 20250227 124200 33447872000 340000 340000 340000 339500 71
502 20250227 124100 33423736500 340000 340000 340000 340000 35
503 20250227 124000 33411836500 340000 340000 340000 339500 100
504 20250227 123900 33377841500 340000 340000 340000 340000 216
505 20250227 123800 33304401500 340000 340500 340500 340000 972
506 20250227 123700 32973883000 340500 340500 340500 340000 124
507 20250227 123600 32931662500 340500 340500 340500 340500 73
508 20250227 123500 32906806000 340500 340500 340500 340500 79
509 20250227 123400 32879906500 340500 340500 340500 340000 134
510 20250227 123300 32834280500 340500 340500 340500 340500 47
511 20250227 123200 32818277000 340000 340500 340500 340000 83
512 20250227 123100 32790024000 340500 340000 340500 340000 83
513 20250227 123000 32761768000 340500 340500 340500 340500 120
514 20250227 122900 32720908000 340500 340500 340500 340000 66
515 20250227 122800 32698438500 340500 340500 340500 340000 59
516 20250227 122700 32678350000 340500 340000 340500 340000 92
517 20250227 122600 32647041500 340000 340000 340000 340000 202
518 20250227 122500 32578361500 340000 340000 340000 339500 165
519 20250227 122400 32522303500 340000 340000 340000 339500 76
520 20250227 122300 32496464000 340000 340000 340000 340000 41
521 20250227 122200 32482524000 340000 340000 340000 340000 58
522 20250227 122100 32462804000 340000 340500 340500 340000 545
523 20250227 122000 32277486500 340500 340500 340500 340500 247
524 20250227 121900 32193383000 340500 340500 340500 340500 45
525 20250227 121800 32178060500 340500 340500 340500 340500 98
526 20250227 121700 32144691500 340500 340500 340500 340500 91
527 20250227 121600 32113706000 340500 340500 340500 340000 91
528 20250227 121500 32082724000 340500 340500 340500 340000 64
529 20250227 121400 32060932500 340500 340500 340500 340500 89
530 20250227 121300 32030628000 340500 340500 340500 340000 65
531 20250227 121200 32008498500 340500 340000 340500 340000 277
532 20250227 121100 31914195000 340000 340000 340000 340000 206
533 20250227 121000 31844155000 340000 340000 340000 339500 106
534 20250227 120900 31808115500 340000 340500 340500 339500 172
535 20250227 120800 31749615500 340500 339500 340500 339500 546
536 20250227 120700 31563982500 339500 340000 340000 339500 69
537 20250227 120600 31540539000 340000 339500 340000 339500 126
538 20250227 120500 31497719000 340000 340000 340000 339500 115
539 20250227 120400 31458650500 340000 340000 340000 339500 92
540 20250227 120300 31427390000 339500 340000 340000 339500 89
541 20250227 120200 31397131500 339500 340000 340000 339500 53
542 20250227 120100 31379123000 339500 340000 340500 339000 919
543 20250227 120000 31066854500 340500 340500 340500 340000 122
544 20250227 115900 31025317000 340500 340500 340500 340500 44
545 20250227 115800 31010335000 340500 341000 341000 340500 1337
546 20250227 115700 30555025500 341000 341000 341000 340500 209
547 20250227 115600 30483758500 341000 341000 341000 340500 149
548 20250227 115500 30432951000 341000 341000 341000 341000 70
549 20250227 115400 30409081000 341000 340500 341000 340500 120
550 20250227 115300 30368165000 340500 341000 341000 340500 151
551 20250227 115200 30316684500 341000 341000 341000 340500 117
552 20250227 115100 30276788500 341000 341000 341000 340500 135
553 20250227 115000 30230755500 341000 340500 341000 340500 186
554 20250227 114900 30167336500 341000 341000 341000 340500 89
555 20250227 114800 30136995000 341000 341000 341000 340500 125
556 20250227 114700 30094370500 341000 341000 341000 340500 157
557 20250227 114600 30040857000 341000 341000 341000 341000 96
558 20250227 114500 30008121000 341000 340500 341000 340500 247
559 20250227 114400 29924001000 340500 340500 340500 340500 276
560 20250227 114300 29830023000 340500 340500 340500 340000 91
561 20250227 114200 29799039500 340500 340500 340500 340000 214
562 20250227 114100 29726249500 340500 340000 340500 339500 502
563 20250227 114000 29555565500 339500 340500 340500 339500 754
564 20250227 113900 29299195500 340500 340500 340500 340500 73
565 20250227 113800 29274339000 340500 340500 340500 340000 142
566 20250227 113700 29226010500 340500 340500 340500 340000 119
567 20250227 113600 29185507000 340500 340500 340500 340000 80
568 20250227 113500 29158267500 340500 340500 340500 340000 86
569 20250227 113400 29128987000 340500 340500 340500 340000 171
570 20250227 113300 29070797500 340500 340500 340500 340000 303
571 20250227 113200 28967630000 340500 341000 341000 340500 81
572 20250227 113100 28940012500 341000 341000 341000 340500 121
573 20250227 113000 28898763000 341000 340500 341000 340500 94
574 20250227 112900 28866728500 341000 341000 341000 340500 147
575 20250227 112800 28816641500 341000 341000 341000 340500 510
576 20250227 112700 28642948000 341000 340500 341000 340500 167
577 20250227 112600 28586067000 340500 340500 341000 340000 178
578 20250227 112500 28525458000 340500 340500 340500 340500 260
579 20250227 112400 28436928000 340500 340500 340500 340000 54
580 20250227 112300 28418542000 340500 340500 340500 340500 61
581 20250227 112200 28397771500 340500 340000 340500 340000 334
582 20250227 112100 28284142000 340500 340000 340500 340000 127
583 20250227 112000 28240906000 340000 340000 340000 339500 159
584 20250227 111900 28186848000 340000 340000 340000 339500 133
585 20250227 111800 28141659000 340000 339000 340000 339000 244
586 20250227 111700 28058803500 339500 340500 340500 339500 589
587 20250227 111600 27858583500 340500 340500 340500 340500 114
588 20250227 111500 27819766500 340500 340000 340500 340000 105
589 20250227 111400 27784029500 340500 340500 340500 340000 100
590 20250227 111300 27749980500 340500 340000 340500 340000 94
591 20250227 111200 27717975000 340000 339500 340500 339500 179
592 20250227 111100 27657097500 340000 340000 340000 339500 129
593 20250227 111000 27613240500 340000 339500 340000 339000 673
594 20250227 110900 27384725500 339500 339500 339500 339000 315
595 20250227 110800 27277893500 339500 339500 339500 339500 151
596 20250227 110700 27226629000 339500 339500 339500 339000 118
597 20250227 110600 27186569000 339500 339500 339500 339500 76
598 20250227 110500 27160767000 339500 339500 339500 339000 100
599 20250227 110400 27126818500 339500 339000 339500 339000 91
600 20250227 110300 27095927500 339000 339500 339500 339000 101
601 20250227 110200 27061642000 339500 339500 339500 339500 63
602 20250227 110100 27040253500 339500 339500 339500 339000 189
603 20250227 110000 26976111500 339500 339500 339500 339000 453
604 20250227 105900 26822429000 339500 340500 340500 339000 818
605 20250227 105800 26544556000 340500 340500 340500 340500 76
606 20250227 105700 26518678000 340500 340500 340500 340000 131
607 20250227 105600 26474086500 340500 340500 340500 340500 112
608 20250227 105500 26435950500 340500 340000 340500 340000 71
609 20250227 105400 26411779500 340500 340500 340500 340000 166
610 20250227 105300 26355289500 340500 340000 340500 340000 142
611 20250227 105200 26306995500 340000 340500 341000 340000 278
612 20250227 105100 26212376000 340500 340500 340500 340000 205
613 20250227 105000 26142627000 340500 340000 340500 339500 361
614 20250227 104900 26019875500 340000 340500 341000 340000 436
615 20250227 104800 25871423500 341000 341000 341000 340500 275
616 20250227 104700 25777677000 341000 341000 341000 341000 75
617 20250227 104600 25752102000 341000 340500 341000 340500 221
618 20250227 104500 25676748500 340500 340500 341000 340500 181
619 20250227 104400 25615089000 340500 340500 341500 340000 724
620 20250227 104300 25368369500 340500 340500 340500 340000 392
621 20250227 104200 25235043000 340000 340000 340500 340000 260
622 20250227 104100 25146621500 340000 340000 340000 340000 155
623 20250227 104000 25093921500 340000 339500 340000 339500 203
624 20250227 103900 25024956000 339500 340000 340000 339000 246
625 20250227 103800 24941436500 339500 339500 340000 339000 91
626 20250227 103700 24910522500 339500 340500 340500 339500 359
627 20250227 103600 24788525500 340500 340000 340500 340000 179
628 20250227 103500 24727630000 340000 341000 341000 339500 1119
629 20250227 103400 24346456500 341000 340000 341000 339500 2565
630 20250227 103300 23474245500 340000 340000 340000 339500 317
631 20250227 103200 23366578500 339500 340000 340000 339500 128
632 20250227 103100 23323094000 340000 340000 340000 339500 148
633 20250227 103000 23272801000 340000 340000 340000 339500 292
634 20250227 102900 23173625500 340000 339500 340000 339500 132
635 20250227 102800 23128783000 340000 340000 340000 339500 138
636 20250227 102700 23081899500 340000 340000 340000 339500 199
637 20250227 102600 23014274000 340000 340000 340000 339500 122
638 20250227 102500 22972815500 340000 340000 340000 339500 135
639 20250227 102400 22926953000 340000 340000 340000 339500 96
640 20250227 102300 22894328500 340000 340000 340000 339500 239
641 20250227 102200 22813088000 340000 340000 340000 339500 103
642 20250227 102100 22778089500 339500 340000 340000 339500 280
643 20250227 102000 22683009000 340000 339500 340000 339500 166
644 20250227 101900 22626594500 340000 339000 340000 338500 705
645 20250227 101800 22387635500 339000 339500 339500 339000 67
646 20250227 101700 22364894500 339500 339500 339500 339000 137
647 20250227 101600 22318401000 339000 339500 339500 339000 410
648 20250227 101500 22179390500 339500 339500 339500 339000 279
649 20250227 101400 22084728500 339500 339500 339500 339000 172
650 20250227 101300 22026357000 339500 339500 339500 339000 119
651 20250227 101200 21985985000 339000 339500 339500 339000 88
652 20250227 101100 21956127000 339500 339500 339500 339000 135
653 20250227 101000 21910319500 339500 339000 339500 339000 121
654 20250227 100900 21869264500 339500 339500 339500 339000 283
655 20250227 100800 21773208500 339500 339000 339500 339000 171
656 20250227 100700 21715203000 339000 338500 339000 338000 307
657 20250227 100600 21611264500 339000 339500 339500 338500 1164
658 20250227 100500 21217025000 339500 339500 339500 339000 223
659 20250227 100400 21141353500 339500 340000 340000 339000 171
660 20250227 100300 21083270500 340000 339500 340000 339500 224
661 20250227 100200 21007211000 339500 339500 340000 339000 184
662 20250227 100100 20944758500 340000 340000 340000 339500 230
663 20250227 100000 20866633000 340000 339000 340000 339000 283
664 20250227 095900 20770539500 339000 339000 339500 338500 622
665 20250227 095800 20559654000 339500 339500 340000 338500 919
666 20250227 095700 20248170500 339500 340000 340500 339500 480
667 20250227 095600 20085115000 340500 340500 340500 340000 316
668 20250227 095500 19977660500 340500 341000 341000 339500 1131
669 20250227 095400 19592641500 341000 340500 341000 340500 265
670 20250227 095300 19502279000 341000 341000 341000 340500 294
671 20250227 095200 19402027500 341000 341000 341000 340500 343
672 20250227 095100 19285103500 341000 341500 341500 340500 298
673 20250227 095000 19183465500 341500 342000 342000 341000 321
674 20250227 094900 19073840000 342000 341500 343000 341500 1426
675 20250227 094800 18585919000 341000 340500 341500 340500 257
676 20250227 094700 18498250500 341000 340000 341000 340000 766
677 20250227 094600 18237401500 340000 339500 340000 339000 309
678 20250227 094500 18132506500 339500 339500 340000 339000 813
679 20250227 094400 17856687000 339500 340500 340500 339000 2791
680 20250227 094300 16909064500 340500 341500 341500 340500 683
681 20250227 094200 16676153500 341500 341000 342000 341000 512
682 20250227 094100 16501209500 341500 342500 342500 341000 808
683 20250227 094000 16225238000 342500 341500 343000 341000 3087
684 20250227 093900 15167880500 341500 341000 341500 340500 777
685 20250227 093800 14902604500 340500 340500 341000 340000 1555
686 20250227 093700 14373055000 340500 340000 340500 339500 491
687 20250227 093600 14206078500 340000 340000 340500 339000 1275
688 20250227 093500 13773001500 340500 339000 341000 339000 1794
689 20250227 093400 13163049500 339500 339500 339500 339000 316
690 20250227 093300 13055782500 339500 338500 339500 338500 681
691 20250227 093200 12825065500 338500 338500 338500 338000 260
692 20250227 093100 12737066000 338500 338000 338500 338000 280
693 20250227 093000 12642292500 338000 337500 338500 337500 379
694 20250227 092900 12514183500 337500 339000 339000 337000 986
695 20250227 092800 12180881500 339000 338500 339000 338000 714
696 20250227 092700 11938948000 338500 338000 339000 338000 1020
697 20250227 092600 11593847500 338000 336000 338000 336000 1086
698 20250227 092500 11227920000 336500 336500 336500 336000 301
699 20250227 092400 11126634000 336500 335500 336500 335000 469
700 20250227 092300 10969172000 335500 334500 335500 334500 1309
701 20250227 092200 10530629500 335000 334500 335000 334500 145
702 20250227 092100 10482057500 335000 333500 335000 333500 1297
703 20250227 092000 10048863000 333500 334000 334500 333500 310
704 20250227 091900 9945320500 334000 334500 334500 334000 264
705 20250227 091800 9857036500 334500 333500 334500 333500 414
706 20250227 091700 9718747000 334000 334000 334500 333500 446
707 20250227 091600 9569767000 334000 333500 334500 333500 1496
708 20250227 091500 9070362500 333500 334000 334000 333000 4245
709 20250227 091400 7653798500 334000 334000 334500 334000 603
710 20250227 091300 7452323000 334000 334500 334500 334000 367
711 20250227 091200 7329627500 334000 335000 335000 334000 2232
712 20250227 091100 6583134500 335000 335000 335000 334500 673
713 20250227 091000 6357833000 334500 335000 335500 334500 947
714 20250227 090900 6040731000 335000 335000 335500 334500 1241
715 20250227 090800 5625250500 335000 335500 336000 334500 1946
716 20250227 090700 4973099500 336000 336500 336500 335500 1395
717 20250227 090600 4504239500 336500 337000 337000 336500 435
718 20250227 090500 4357671500 337000 337000 337000 336500 676
719 20250227 090400 4129959500 337000 337500 337500 336500 809
720 20250227 090300 3857459000 337000 337500 338000 337000 346
721 20250227 090200 3740680500 337500 337500 338500 337500 959
722 20250227 090100 3416608500 337000 338000 340000 336500 2168
723 20250227 090000 2683640000 338000 335500 338000 335000 7884