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

582
003230/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184000,29460120000,884000,884000,884000,884000,1210
20250227,183900,29460120000,884000,884000,884000,884000,0
20250227,183800,29460120000,884000,884000,884000,884000,0
20250227,183700,29460120000,884000,884000,884000,884000,0
20250227,183600,29460120000,884000,884000,884000,884000,0
20250227,183500,29460120000,884000,884000,884000,884000,0
20250227,183400,29460120000,884000,884000,884000,884000,0
20250227,183300,29460120000,884000,884000,884000,884000,0
20250227,183200,29460120000,884000,884000,884000,884000,0
20250227,183100,29460120000,884000,884000,884000,884000,0
20250227,183000,29460120000,884000,884000,884000,884000,0
20250227,182900,29460120000,884000,884000,884000,884000,0
20250227,182800,29460120000,884000,884000,884000,884000,0
20250227,182700,29460120000,884000,884000,884000,884000,0
20250227,182600,29460120000,884000,884000,884000,884000,0
20250227,182500,29460120000,884000,884000,884000,884000,0
20250227,182400,29460120000,884000,884000,884000,884000,0
20250227,182300,29460120000,884000,884000,884000,884000,0
20250227,182200,29460120000,884000,884000,884000,884000,0
20250227,182100,29460120000,884000,884000,884000,884000,0
20250227,182000,29460120000,884000,884000,884000,884000,0
20250227,181900,29460120000,884000,884000,884000,884000,0
20250227,181800,29460120000,884000,884000,884000,884000,0
20250227,181700,29460120000,884000,884000,884000,884000,0
20250227,181600,29460120000,884000,884000,884000,884000,0
20250227,181500,29460120000,884000,884000,884000,884000,0
20250227,181400,29460120000,884000,884000,884000,884000,0
20250227,181300,29460120000,884000,884000,884000,884000,0
20250227,181200,29460120000,884000,884000,884000,884000,0
20250227,181100,29460120000,884000,884000,884000,884000,0
20250227,181000,29460120000,884000,884000,884000,884000,1210
20250227,180900,29460120000,884000,884000,884000,884000,0
20250227,180800,29460120000,884000,884000,884000,884000,0
20250227,180700,29460120000,884000,884000,884000,884000,0
20250227,180600,29460120000,884000,884000,884000,884000,0
20250227,180500,29460120000,884000,884000,884000,884000,0
20250227,180400,29460120000,884000,884000,884000,884000,0
20250227,180300,29460120000,884000,884000,884000,884000,0
20250227,180200,29460120000,884000,884000,884000,884000,0
20250227,180100,29460120000,884000,884000,884000,884000,0
20250227,180000,29460120000,884000,884000,884000,884000,0
20250227,175900,29460120000,884000,884000,884000,884000,0
20250227,175800,29460120000,884000,884000,884000,884000,0
20250227,175700,29460120000,884000,884000,884000,884000,0
20250227,175600,29460120000,884000,884000,884000,884000,0
20250227,175500,29460120000,884000,884000,884000,884000,0
20250227,175400,29460120000,884000,884000,884000,884000,0
20250227,175300,29460120000,884000,884000,884000,884000,0
20250227,175200,29460120000,884000,884000,884000,884000,0
20250227,175100,29460120000,884000,884000,884000,884000,0
20250227,175000,29460120000,884000,884000,884000,884000,0
20250227,174900,29460120000,884000,884000,884000,884000,0
20250227,174800,29460120000,884000,884000,884000,884000,0
20250227,174700,29460120000,884000,884000,884000,884000,0
20250227,174600,29460120000,884000,884000,884000,884000,0
20250227,174500,29460120000,884000,884000,884000,884000,0
20250227,174400,29460120000,884000,884000,884000,884000,0
20250227,174300,29460120000,884000,884000,884000,884000,0
20250227,174200,29460120000,884000,884000,884000,884000,0
20250227,174100,29460120000,884000,884000,884000,884000,0
20250227,174000,29460120000,884000,884000,884000,884000,1210
20250227,173900,29460120000,884000,884000,884000,884000,0
20250227,173800,29460120000,884000,884000,884000,884000,0
20250227,173700,29460120000,884000,884000,884000,884000,0
20250227,173600,29460120000,884000,884000,884000,884000,0
20250227,173500,29460120000,884000,884000,884000,884000,0
20250227,173400,29460120000,884000,884000,884000,884000,0
20250227,173300,29460120000,884000,884000,884000,884000,0
20250227,173200,29460120000,884000,884000,884000,884000,0
20250227,173100,29460120000,884000,884000,884000,884000,0
20250227,173000,29460120000,884000,884000,884000,884000,0
20250227,172900,29460120000,884000,884000,884000,884000,0
20250227,172800,29460120000,884000,884000,884000,884000,0
20250227,172700,29460120000,884000,884000,884000,884000,0
20250227,172600,29460120000,884000,884000,884000,884000,0
20250227,172500,29460120000,884000,884000,884000,884000,0
20250227,172400,29460120000,884000,884000,884000,884000,0
20250227,172300,29460120000,884000,884000,884000,884000,0
20250227,172200,29460120000,884000,884000,884000,884000,0
20250227,172100,29460120000,884000,884000,884000,884000,0
20250227,172000,29460120000,884000,884000,884000,884000,0
20250227,171900,29460120000,884000,884000,884000,884000,0
20250227,171800,29460120000,884000,884000,884000,884000,0
20250227,171700,29460120000,884000,884000,884000,884000,0
20250227,171600,29460120000,884000,884000,884000,884000,0
20250227,171500,29460120000,884000,884000,884000,884000,0
20250227,171400,29460120000,884000,884000,884000,884000,0
20250227,171300,29460120000,884000,884000,884000,884000,0
20250227,171200,29460120000,884000,884000,884000,884000,0
20250227,171100,29460120000,884000,884000,884000,884000,0
20250227,171000,29460120000,884000,884000,884000,884000,1210
20250227,170900,29460120000,884000,884000,884000,884000,0
20250227,170800,29460120000,884000,884000,884000,884000,0
20250227,170700,29460120000,884000,884000,884000,884000,0
20250227,170600,29460120000,884000,884000,884000,884000,0
20250227,170500,29460120000,884000,884000,884000,884000,0
20250227,170400,29460120000,884000,884000,884000,884000,0
20250227,170300,29460120000,884000,884000,884000,884000,0
20250227,170200,29460120000,884000,884000,884000,884000,0
20250227,170100,29460120000,884000,884000,884000,884000,0
20250227,170000,29460120000,884000,884000,884000,884000,0
20250227,165900,29460120000,884000,884000,884000,884000,0
20250227,165800,29460120000,884000,884000,884000,884000,0
20250227,165700,29460120000,884000,884000,884000,884000,0
20250227,165600,29460120000,884000,884000,884000,884000,0
20250227,165500,29460120000,884000,884000,884000,884000,0
20250227,165400,29460120000,884000,884000,884000,884000,0
20250227,165300,29460120000,884000,884000,884000,884000,0
20250227,165200,29460120000,884000,884000,884000,884000,0
20250227,165100,29460120000,884000,884000,884000,884000,0
20250227,165000,29460120000,884000,884000,884000,884000,0
20250227,164900,29460120000,884000,884000,884000,884000,0
20250227,164800,29460120000,884000,884000,884000,884000,0
20250227,164700,29460120000,884000,884000,884000,884000,0
20250227,164600,29460120000,884000,884000,884000,884000,0
20250227,164500,29460120000,884000,884000,884000,884000,0
20250227,164400,29460120000,884000,884000,884000,884000,0
20250227,164300,29460120000,884000,884000,884000,884000,0
20250227,164200,29460120000,884000,884000,884000,884000,0
20250227,164100,29460120000,884000,884000,884000,884000,0
20250227,164000,29460120000,884000,884000,884000,884000,1210
20250227,163900,29460120000,884000,884000,884000,884000,0
20250227,163800,29460120000,884000,884000,884000,884000,0
20250227,163700,29460120000,884000,884000,884000,884000,0
20250227,163600,29460120000,884000,884000,884000,884000,0
20250227,163500,29460120000,884000,884000,884000,884000,0
20250227,163400,29460120000,884000,884000,884000,884000,0
20250227,163300,29460120000,884000,884000,884000,884000,0
20250227,163200,29460120000,884000,884000,884000,884000,0
20250227,163100,29460120000,884000,884000,884000,884000,0
20250227,163000,29460120000,884000,884000,884000,884000,0
20250227,162900,29460120000,884000,884000,884000,884000,0
20250227,162800,29460120000,884000,884000,884000,884000,0
20250227,162700,29460120000,884000,884000,884000,884000,0
20250227,162600,29460120000,884000,884000,884000,884000,0
20250227,162500,29460120000,884000,884000,884000,884000,0
20250227,162400,29460120000,884000,884000,884000,884000,0
20250227,162300,29460120000,884000,884000,884000,884000,0
20250227,162200,29460120000,884000,884000,884000,884000,0
20250227,162100,29460120000,884000,884000,884000,884000,0
20250227,162000,29460120000,884000,884000,884000,884000,0
20250227,161900,29460120000,884000,884000,884000,884000,0
20250227,161800,29460120000,884000,884000,884000,884000,0
20250227,161700,29460120000,884000,884000,884000,884000,0
20250227,161600,29460120000,884000,884000,884000,884000,0
20250227,161500,29460120000,884000,884000,884000,884000,0
20250227,161400,29460120000,884000,884000,884000,884000,0
20250227,161300,29460120000,884000,884000,884000,884000,0
20250227,161200,29460120000,884000,884000,884000,884000,0
20250227,161100,29460120000,884000,884000,884000,884000,0
20250227,161000,29460120000,884000,884000,884000,884000,1210
20250227,160900,29460120000,884000,884000,884000,884000,0
20250227,160800,29460120000,884000,884000,884000,884000,0
20250227,160700,29460120000,884000,884000,884000,884000,0
20250227,160600,29460120000,884000,884000,884000,884000,0
20250227,160500,29460120000,884000,884000,884000,884000,0
20250227,160400,29460120000,884000,884000,884000,884000,0
20250227,160300,29460120000,884000,884000,884000,884000,0
20250227,160200,29460120000,884000,884000,884000,884000,0
20250227,160100,29460120000,884000,884000,884000,884000,0
20250227,160000,29460120000,884000,884000,884000,884000,0
20250227,155900,29460120000,884000,884000,884000,884000,0
20250227,155800,29460120000,884000,884000,884000,884000,0
20250227,155700,29460120000,884000,884000,884000,884000,0
20250227,155600,29460120000,884000,884000,884000,884000,0
20250227,155500,29460120000,884000,884000,884000,884000,0
20250227,155400,29460120000,884000,884000,884000,884000,0
20250227,155300,29460120000,884000,884000,884000,884000,0
20250227,155200,29460120000,884000,884000,884000,884000,0
20250227,155100,29460120000,884000,884000,884000,884000,0
20250227,155000,29460120000,884000,884000,884000,884000,0
20250227,154900,29460120000,884000,884000,884000,884000,0
20250227,154800,29460120000,884000,884000,884000,884000,0
20250227,154700,29460120000,884000,884000,884000,884000,0
20250227,154600,29460120000,884000,884000,884000,884000,0
20250227,154500,29460120000,884000,884000,884000,884000,0
20250227,154400,29460120000,884000,884000,884000,884000,0
20250227,154300,29460120000,884000,884000,884000,884000,0
20250227,154200,29460120000,884000,884000,884000,884000,0
20250227,154100,29460120000,884000,884000,884000,884000,0
20250227,154000,29460120000,884000,884000,884000,884000,1210
20250227,153900,29460120000,884000,884000,884000,884000,0
20250227,153800,29460120000,884000,884000,884000,884000,0
20250227,153700,29460120000,884000,884000,884000,884000,0
20250227,153600,29460120000,884000,884000,884000,884000,0
20250227,153500,29460120000,884000,884000,884000,884000,0
20250227,153400,29460120000,884000,884000,884000,884000,0
20250227,153300,29460120000,884000,884000,884000,884000,0
20250227,153200,29460120000,884000,884000,884000,884000,0
20250227,153100,29460120000,884000,884000,884000,884000,0
20250227,153000,29460120000,884000,884000,884000,884000,1210
20250227,152900,28390480000,884000,884000,884000,884000,0
20250227,152800,28390480000,884000,884000,884000,884000,0
20250227,152700,28390480000,884000,884000,884000,884000,0
20250227,152600,28390480000,884000,884000,884000,884000,0
20250227,152500,28390480000,884000,884000,884000,884000,0
20250227,152400,28390480000,884000,884000,884000,884000,0
20250227,152300,28390480000,884000,884000,884000,884000,0
20250227,152200,28390480000,884000,884000,884000,884000,0
20250227,152100,28390480000,884000,884000,884000,884000,0
20250227,152000,28390480000,884000,884000,884000,884000,0
20250227,151900,28390480000,884000,883000,884000,883000,163
20250227,151800,28246471000,884000,882000,884000,881000,349
20250227,151700,27938308000,882000,882000,882000,881000,76
20250227,151600,27871292000,881000,881000,882000,881000,30
20250227,151500,27844849000,881000,882000,882000,881000,100
20250227,151400,27756678000,883000,882000,883000,882000,94
20250227,151300,27673701000,882000,881000,883000,880000,339
20250227,151200,27374925000,882000,882000,882000,881000,55
20250227,151100,27326436000,882000,881000,882000,881000,19
20250227,151000,27309686000,881000,883000,883000,881000,53
20250227,150900,27262950000,882000,882000,883000,881000,52
20250227,150800,27217090000,882000,882000,883000,882000,29
20250227,150700,27191506000,882000,882000,883000,881000,85
20250227,150600,27116532000,882000,882000,883000,882000,52
20250227,150500,27070655000,882000,883000,883000,882000,69
20250227,150400,27009766000,883000,883000,883000,882000,51
20250227,150300,26964757000,882000,883000,884000,882000,121
20250227,150200,26857897000,883000,884000,885000,883000,91
20250227,150100,26777477000,884000,882000,885000,882000,429
20250227,150000,26398400000,882000,882000,883000,881000,185
20250227,145900,26235160000,881000,883000,883000,881000,80
20250227,145800,26164575000,884000,882000,884000,881000,1115
20250227,145700,25180039000,881000,881000,882000,881000,56
20250227,145600,25130689000,881000,880000,882000,880000,138
20250227,145500,25009115000,881000,880000,881000,880000,32
20250227,145400,24980951000,880000,880000,881000,880000,89
20250227,145300,24902574000,880000,881000,881000,880000,34
20250227,145200,24872631000,881000,881000,881000,880000,130
20250227,145100,24758173000,880000,881000,881000,880000,34
20250227,145000,24728250000,880000,881000,881000,880000,83
20250227,144900,24655173000,881000,879000,881000,879000,443
20250227,144800,24265365000,880000,879000,880000,879000,46
20250227,144700,24224924000,879000,879000,880000,879000,30
20250227,144600,24198549000,879000,879000,880000,879000,26
20250227,144500,24175691000,880000,879000,880000,879000,48
20250227,144400,24133494000,879000,879000,880000,879000,50
20250227,144300,24089532000,879000,879000,880000,879000,52
20250227,144200,24043820000,880000,879000,880000,879000,44
20250227,144100,24005138000,879000,879000,880000,879000,191
20250227,144000,23837243000,879000,880000,880000,879000,33
20250227,143900,23808221000,879000,879000,880000,879000,43
20250227,143800,23770415000,879000,879000,880000,878000,81
20250227,143700,23699210000,879000,878000,879000,878000,29
20250227,143600,23673741000,878000,879000,879000,878000,76
20250227,143500,23606988000,878000,879000,880000,878000,33
20250227,143400,23577986000,879000,879000,880000,879000,47
20250227,143300,23536665000,879000,879000,880000,879000,41
20250227,143200,23500625000,880000,878000,880000,877000,456
20250227,143100,23099894000,878000,878000,879000,878000,42
20250227,143000,23063015000,878000,878000,879000,878000,87
20250227,142900,22986626000,879000,878000,879000,878000,30
20250227,142800,22960279000,878000,878000,879000,878000,105
20250227,142700,22868078000,878000,878000,879000,878000,79
20250227,142600,22798708000,879000,878000,879000,878000,34
20250227,142500,22768848000,879000,878000,879000,878000,33
20250227,142400,22739865000,878000,878000,879000,878000,97
20250227,142300,22654685000,878000,879000,880000,878000,168
20250227,142200,22507015000,879000,879000,880000,879000,42
20250227,142100,22470085000,879000,879000,880000,879000,32
20250227,142000,22441947000,880000,880000,880000,879000,28
20250227,141900,22417327000,880000,879000,880000,879000,37
20250227,141800,22384788000,879000,880000,880000,879000,55
20250227,141700,22336413000,880000,880000,880000,879000,16
20250227,141600,22322340000,880000,880000,880000,879000,34
20250227,141500,22292442000,879000,880000,880000,879000,36
20250227,141400,22260780000,879000,880000,880000,879000,41
20250227,141300,22224724000,880000,879000,880000,879000,38
20250227,141200,22191302000,880000,879000,880000,879000,42
20250227,141100,22154370000,880000,879000,880000,879000,35
20250227,141000,22123591000,879000,879000,880000,879000,61
20250227,140900,22069965000,880000,879000,880000,879000,37
20250227,140800,22037424000,879000,880000,880000,879000,35
20250227,140700,22006643000,879000,880000,880000,879000,54
20250227,140600,21959143000,880000,879000,880000,879000,36
20250227,140500,21927484000,880000,880000,881000,879000,61
20250227,140400,21873805000,880000,881000,881000,880000,30
20250227,140300,21847391000,881000,881000,881000,880000,38
20250227,140200,21813931000,880000,880000,881000,880000,49
20250227,140100,21770797000,880000,881000,881000,880000,29
20250227,140000,21745266000,881000,881000,881000,880000,115
20250227,135900,21643972000,881000,880000,881000,880000,40
20250227,135800,21608755000,880000,880000,881000,880000,28
20250227,135700,21584106000,881000,879000,881000,879000,251
20250227,135600,21363214000,879000,879000,880000,878000,48
20250227,135500,21321012000,878000,879000,880000,878000,73
20250227,135400,21256842000,880000,879000,880000,878000,56
20250227,135300,21207606000,879000,879000,880000,879000,35
20250227,135200,21176827000,880000,878000,880000,878000,86
20250227,135100,21101240000,879000,878000,879000,877000,81
20250227,135000,21030061000,878000,878000,879000,878000,56
20250227,134900,20980881000,878000,879000,879000,878000,45
20250227,134800,20941362000,879000,879000,879000,877000,39
20250227,134700,20907116000,878000,879000,879000,877000,31
20250227,134600,20879895000,878000,877000,879000,877000,82
20250227,134500,20807864000,877000,879000,879000,877000,76
20250227,134400,20741127000,878000,880000,880000,878000,123
20250227,134300,20633036000,879000,879000,880000,879000,35
20250227,134200,20602259000,880000,880000,880000,879000,47
20250227,134100,20560917000,880000,880000,880000,879000,23
20250227,134000,20540687000,879000,879000,880000,878000,48
20250227,133900,20498496000,878000,878000,879000,878000,43
20250227,133800,20460715000,878000,879000,879000,878000,89
20250227,133700,20382544000,879000,878000,879000,878000,57
20250227,133600,20332477000,879000,879000,879000,878000,71
20250227,133500,20270103000,878000,880000,880000,878000,41
20250227,133400,20234055000,879000,879000,880000,879000,68
20250227,133300,20174254000,879000,879000,880000,879000,105
20250227,133200,20081945000,880000,880000,880000,879000,41
20250227,133100,20045889000,880000,880000,880000,879000,39
20250227,133000,20011591000,880000,880000,880000,879000,52
20250227,132900,19965850000,879000,880000,880000,879000,23
20250227,132800,19945614000,880000,879000,880000,879000,23
20250227,132700,19925390000,880000,879000,880000,878000,203
20250227,132600,19746983000,880000,880000,881000,879000,41
20250227,132500,19710916000,880000,880000,880000,879000,186
20250227,132400,19547268000,880000,879000,880000,879000,50
20250227,132300,19503298000,879000,879000,880000,879000,21
20250227,132200,19484825000,879000,880000,880000,879000,38
20250227,132100,19451401000,880000,880000,880000,879000,43
20250227,132000,19413588000,880000,879000,880000,878000,78
20250227,131900,19345031000,879000,879000,879000,878000,29
20250227,131800,19319557000,878000,879000,879000,877000,42
20250227,131700,19282674000,877000,878000,879000,877000,87
20250227,131600,19206282000,878000,878000,879000,878000,49
20250227,131500,19163245000,879000,879000,880000,878000,162
20250227,131400,19020853000,879000,878000,879000,878000,16
20250227,131300,19006797000,878000,878000,879000,877000,57
20250227,131200,18956746000,878000,877000,878000,877000,22
20250227,131100,18937447000,878000,878000,878000,877000,44
20250227,131000,18898818000,878000,877000,878000,877000,16
20250227,130900,18884784000,877000,877000,878000,877000,45
20250227,130800,18845298000,878000,879000,879000,877000,50
20250227,130700,18801397000,878000,878000,879000,878000,19
20250227,130600,18784711000,878000,877000,879000,877000,27
20250227,130500,18761008000,878000,878000,879000,878000,90
20250227,130400,18681983000,878000,878000,879000,878000,27
20250227,130300,18658271000,879000,878000,879000,878000,16
20250227,130200,18644219000,878000,878000,879000,878000,37
20250227,130100,18611726000,878000,879000,879000,878000,35
20250227,130000,18580969000,878000,879000,879000,878000,19
20250227,125900,18564281000,879000,878000,879000,878000,10
20250227,125800,18555494000,878000,878000,879000,878000,31
20250227,125700,18528253000,879000,878000,879000,878000,13
20250227,125600,18516829000,879000,879000,880000,878000,87
20250227,125500,18440396000,879000,879000,880000,879000,39
20250227,125400,18406112000,879000,879000,880000,879000,20
20250227,125300,18388524000,879000,880000,880000,879000,33
20250227,125200,18359503000,879000,882000,882000,879000,138
20250227,125100,18237977000,882000,881000,882000,881000,21
20250227,125000,18219465000,882000,882000,882000,881000,25
20250227,124900,18197432000,881000,882000,882000,881000,35
20250227,124800,18166578000,881000,883000,883000,881000,46
20250227,124700,18126042000,881000,880000,882000,880000,397
20250227,124600,17776206000,880000,881000,881000,880000,15
20250227,124500,17762995000,881000,880000,881000,880000,3
20250227,124400,17760354000,880000,880000,881000,879000,80
20250227,124300,17689946000,880000,880000,881000,879000,50
20250227,124200,17645946000,880000,880000,882000,879000,134
20250227,124100,17527965000,879000,882000,883000,879000,176
20250227,124000,17372849000,882000,882000,883000,882000,21
20250227,123900,17354322000,882000,883000,883000,882000,25
20250227,123800,17332248000,882000,881000,882000,881000,130
20250227,123700,17217593000,881000,882000,882000,881000,36
20250227,123600,17185874000,882000,882000,882000,881000,90
20250227,123500,17106505000,882000,883000,883000,882000,37
20250227,123400,17073862000,883000,881000,885000,880000,1035
20250227,123300,16159171000,880000,880000,881000,880000,12
20250227,123200,16148610000,881000,879000,881000,878000,526
20250227,123100,15685888000,879000,879000,879000,878000,10
20250227,123000,15677099000,879000,879000,879000,878000,24
20250227,122900,15656012000,878000,878000,878000,877000,60
20250227,122800,15603342000,878000,878000,878000,877000,14
20250227,122700,15591051000,878000,878000,878000,878000,12
20250227,122600,15580515000,878000,878000,878000,877000,107
20250227,122500,15486573000,878000,878000,879000,877000,31
20250227,122400,15459351000,879000,877000,879000,877000,293
20250227,122300,15202256000,876000,876000,877000,876000,24
20250227,122200,15181228000,876000,876000,877000,876000,8
20250227,122100,15174219000,876000,876000,877000,876000,114
20250227,122000,15074351000,876000,876000,877000,876000,74
20250227,121900,15009520000,877000,876000,877000,876000,32
20250227,121800,14981463000,877000,877000,877000,876000,19
20250227,121700,14964803000,877000,876000,877000,876000,6
20250227,121600,14959543000,876000,876000,877000,876000,29
20250227,121500,14934134000,876000,876000,877000,876000,10
20250227,121400,14925367000,876000,877000,877000,876000,27
20250227,121300,14901707000,876000,877000,877000,876000,15
20250227,121200,14888563000,877000,876000,877000,876000,14
20250227,121100,14876297000,877000,877000,877000,876000,22
20250227,121000,14857005000,876000,876000,877000,876000,18
20250227,120900,14841235000,876000,877000,877000,876000,24
20250227,120800,14820204000,877000,877000,877000,876000,17
20250227,120700,14805303000,877000,876000,877000,876000,16
20250227,120600,14791280000,876000,876000,877000,876000,33
20250227,120500,14762354000,877000,876000,877000,876000,13
20250227,120400,14750959000,877000,877000,877000,876000,15
20250227,120300,14737807000,877000,876000,877000,876000,16
20250227,120200,14723777000,876000,876000,877000,876000,18
20250227,120100,14708002000,877000,877000,877000,876000,19
20250227,120000,14691346000,876000,876000,877000,876000,11
20250227,115900,14681703000,877000,877000,877000,876000,24
20250227,115800,14660659000,877000,876000,877000,876000,19
20250227,115700,14644006000,876000,877000,877000,876000,10
20250227,115600,14635238000,877000,877000,877000,877000,19
20250227,115500,14618575000,877000,877000,877000,876000,17
20250227,115400,14603671000,876000,876000,877000,876000,43
20250227,115300,14565996000,877000,877000,877000,876000,11
20250227,115200,14556354000,877000,876000,877000,876000,52
20250227,115100,14510761000,877000,876000,877000,876000,42
20250227,115000,14473934000,877000,877000,877000,876000,14
20250227,114900,14461657000,877000,876000,877000,876000,11
20250227,114800,14452018000,877000,877000,877000,876000,27
20250227,114700,14428343000,877000,876000,878000,876000,104
20250227,114600,14337132000,877000,877000,877000,876000,24
20250227,114500,14316096000,877000,876000,877000,876000,10
20250227,114400,14307331000,877000,877000,877000,876000,27
20250227,114300,14283657000,877000,877000,877000,876000,18
20250227,114200,14267873000,877000,875000,877000,875000,21
20250227,114100,14249472000,876000,877000,877000,875000,12
20250227,114000,14238960000,877000,875000,877000,875000,36
20250227,113900,14207428000,876000,876000,877000,875000,77
20250227,113800,14140005000,877000,876000,877000,876000,12
20250227,113700,14129482000,877000,877000,877000,876000,57
20250227,113600,14079496000,877000,876000,877000,876000,28
20250227,113500,14054943000,876000,876000,877000,875000,10
20250227,113400,14046184000,876000,876000,877000,876000,55
20250227,113300,13997993000,877000,877000,877000,876000,13
20250227,113200,13986598000,877000,877000,877000,876000,8
20250227,113100,13979587000,875000,876000,876000,875000,45
20250227,113000,13940170000,876000,876000,877000,876000,15
20250227,112900,13927024000,876000,876000,877000,876000,8
20250227,112800,13920014000,876000,876000,877000,876000,46
20250227,112700,13879711000,877000,877000,877000,876000,15
20250227,112600,13866562000,877000,876000,878000,876000,15
20250227,112500,13853403000,877000,877000,878000,876000,37
20250227,112400,13820962000,877000,876000,877000,876000,23
20250227,112300,13800800000,878000,877000,878000,876000,105
20250227,112200,13708717000,877000,876000,877000,876000,13
20250227,112100,13697320000,877000,876000,877000,876000,18
20250227,112000,13681538000,877000,876000,877000,875000,40
20250227,111900,13646489000,875000,875000,876000,875000,10
20250227,111800,13637735000,875000,875000,876000,875000,18
20250227,111700,13621975000,876000,874000,876000,874000,12
20250227,111600,13611471000,874000,875000,877000,874000,181
20250227,111500,13452943000,876000,874000,876000,874000,75
20250227,111400,13387317000,874000,875000,875000,874000,15
20250227,111300,13374203000,875000,875000,875000,875000,20
20250227,111200,13356703000,875000,876000,876000,875000,85
20250227,111100,13282310000,875000,875000,876000,875000,14
20250227,111000,13270054000,876000,876000,876000,875000,59
20250227,110900,13218415000,876000,875000,876000,875000,50
20250227,110800,13174648000,875000,876000,876000,875000,21
20250227,110700,13156257000,876000,876000,876000,875000,15
20250227,110600,13143121000,875000,876000,877000,875000,34
20250227,110500,13113337000,876000,877000,877000,876000,109
20250227,110400,13017836000,877000,876000,877000,876000,25
20250227,110300,12995924000,876000,876000,877000,876000,154
20250227,110200,12860983000,876000,875000,876000,875000,35
20250227,110100,12830329000,875000,876000,876000,875000,51
20250227,110000,12785657000,875000,876000,876000,875000,20
20250227,105900,12768152000,876000,876000,877000,876000,77
20250227,105800,12700698000,876000,878000,878000,876000,125
20250227,105700,12591032000,878000,879000,879000,878000,49
20250227,105600,12548000000,878000,878000,879000,878000,15
20250227,105500,12534828000,879000,877000,879000,877000,55
20250227,105400,12486540000,878000,879000,879000,877000,11
20250227,105300,12476882000,878000,878000,879000,877000,81
20250227,105200,12405760000,878000,878000,879000,877000,353
20250227,105100,12095704000,877000,876000,878000,876000,184
20250227,105000,11934357000,876000,877000,877000,875000,11
20250227,104900,11924722000,876000,875000,877000,875000,162
20250227,104800,11782836000,876000,876000,876000,875000,27
20250227,104700,11759198000,875000,876000,877000,875000,70
20250227,104600,11697901000,875000,874000,876000,874000,10
20250227,104500,11689153000,875000,875000,876000,874000,90
20250227,104400,11610401000,876000,875000,876000,875000,103
20250227,104300,11520256000,876000,877000,877000,876000,86
20250227,104200,11444911000,877000,877000,877000,876000,31
20250227,104100,11417752000,877000,877000,877000,876000,9
20250227,104000,11409861000,876000,877000,877000,876000,44
20250227,103900,11371300000,876000,876000,877000,876000,36
20250227,103800,11339757000,876000,876000,877000,876000,11
20250227,103700,11330116000,876000,876000,877000,876000,58
20250227,103600,11279299000,877000,877000,878000,876000,105
20250227,103500,11187217000,877000,878000,878000,877000,14
20250227,103400,11174932000,878000,878000,879000,877000,25
20250227,103300,11152984000,878000,878000,879000,878000,93
20250227,103200,11071295000,878000,877000,879000,877000,41
20250227,103100,11035297000,878000,878000,878000,877000,25
20250227,103000,11013348000,878000,878000,878000,877000,28
20250227,102900,10988775000,878000,878000,878000,877000,54
20250227,102800,10941366000,878000,878000,878000,877000,45
20250227,102700,10901857000,878000,877000,878000,877000,69
20250227,102600,10841300000,878000,878000,879000,877000,236
20250227,102500,10634103000,878000,878000,878000,877000,11
20250227,102400,10624451000,877000,877000,878000,876000,57
20250227,102300,10574453000,878000,876000,878000,876000,30
20250227,102200,10548134000,878000,876000,878000,875000,120
20250227,102100,10442918000,876000,875000,876000,875000,70
20250227,102000,10381600000,876000,875000,876000,875000,19
20250227,101900,10364968000,875000,876000,876000,874000,48
20250227,101800,10322947000,875000,875000,876000,875000,21
20250227,101700,10304566000,876000,875000,876000,874000,74
20250227,101600,10239856000,875000,874000,875000,874000,37
20250227,101500,10207492000,875000,874000,875000,874000,24
20250227,101400,10186503000,875000,874000,875000,874000,35
20250227,101300,10155891000,874000,875000,875000,874000,51
20250227,101200,10111316000,875000,875000,876000,874000,59
20250227,101100,10059688000,876000,875000,876000,875000,14
20250227,101000,10047426000,875000,877000,877000,875000,139
20250227,100900,9925639000,877000,878000,878000,876000,23
20250227,100800,9905470000,878000,875000,878000,875000,522
20250227,100700,9447872000,874000,873000,874000,873000,291
20250227,100600,9193767000,872000,872000,873000,872000,14
20250227,100500,9181554000,872000,873000,873000,872000,24
20250227,100400,9160612000,874000,872000,874000,872000,78
20250227,100300,9092588000,873000,873000,873000,872000,82
20250227,100200,9021013000,873000,872000,873000,872000,22
20250227,100100,9001809000,873000,873000,873000,872000,58
20250227,100000,8951177000,873000,872000,874000,872000,57
20250227,095900,8901422000,872000,873000,873000,869000,31
20250227,095800,8874390000,873000,870000,873000,869000,149
20250227,095700,8744533000,870000,869000,870000,868000,79
20250227,095600,8675857000,869000,868000,869000,868000,97
20250227,095500,8591600000,868000,868000,869000,868000,42
20250227,095400,8555120000,869000,870000,870000,868000,68
20250227,095300,8496038000,870000,868000,870000,868000,44
20250227,095200,8457801000,868000,868000,869000,868000,224
20250227,095100,8263363000,868000,871000,871000,868000,280
20250227,095000,8019916000,870000,870000,871000,869000,122
20250227,094900,7913742000,869000,869000,870000,868000,103
20250227,094800,7824195000,869000,867000,869000,867000,153
20250227,094700,7691358000,867000,868000,869000,867000,83
20250227,094600,7619321000,868000,868000,869000,868000,38
20250227,094500,7586326000,868000,871000,871000,868000,812
20250227,094400,6880892000,871000,871000,871000,870000,208
20250227,094300,6699919000,871000,870000,871000,870000,139
20250227,094200,6578949000,871000,870000,871000,870000,200
20250227,094100,6404895000,870000,870000,871000,870000,109
20250227,094000,6310060000,870000,871000,871000,870000,184
20250227,093900,6149835000,871000,873000,873000,871000,660
20250227,093800,5574405000,872000,872000,873000,872000,42
20250227,093700,5537765000,872000,873000,873000,872000,36
20250227,093600,5506362000,872000,872000,873000,872000,120
20250227,093500,5401674000,873000,872000,873000,872000,76
20250227,093400,5335401000,872000,872000,873000,872000,35
20250227,093300,5304866000,873000,872000,873000,872000,50
20250227,093200,5261257000,872000,873000,874000,872000,312
20250227,093100,4988978000,873000,873000,874000,873000,37
20250227,093000,4956674000,873000,873000,874000,873000,52
20250227,092900,4911251000,873000,874000,874000,873000,50
20250227,092800,4867590000,874000,873000,875000,873000,46
20250227,092700,4827404000,873000,874000,875000,873000,98
20250227,092600,4741766000,875000,875000,875000,874000,50
20250227,092500,4698017000,875000,875000,876000,875000,65
20250227,092400,4641138000,875000,874000,876000,874000,97
20250227,092300,4556310000,875000,875000,875000,874000,43
20250227,092200,4518716000,875000,876000,876000,874000,99
20250227,092100,4432094000,875000,876000,877000,875000,301
20250227,092000,4168511000,876000,877000,877000,876000,96
20250227,091900,4084353000,877000,876000,877000,876000,60
20250227,091800,4031765000,876000,877000,877000,876000,49
20250227,091700,3988819000,876000,878000,878000,876000,45
20250227,091600,3949380000,877000,876000,877000,875000,220
20250227,091500,3756697000,875000,879000,879000,875000,221
20250227,091400,3563097000,877000,876000,881000,876000,76
20250227,091300,3496426000,877000,877000,877000,876000,87
20250227,091200,3420142000,878000,883000,883000,878000,780
20250227,091100,2733520000,883000,883000,885000,883000,118
20250227,091000,2629227000,884000,885000,885000,883000,133
20250227,090900,2511659000,885000,884000,886000,883000,145
20250227,090800,2383395000,887000,883000,887000,882000,679
20250227,090700,1783059000,883000,882000,884000,882000,142
20250227,090600,1657684000,882000,880000,884000,879000,210
20250227,090500,1472468000,880000,879000,881000,879000,187
20250227,090400,1307886000,879000,877000,880000,877000,168
20250227,090300,1160252000,877000,877000,878000,876000,93
20250227,090200,1078688000,877000,870000,878000,869000,212
20250227,090100,893755000,870000,873000,873000,870000,599
20250227,090000,372094000,873000,873000,876000,873000,412
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184000 29460120000 884000 884000 884000 884000 1210
3 20250227 183900 29460120000 884000 884000 884000 884000 0
4 20250227 183800 29460120000 884000 884000 884000 884000 0
5 20250227 183700 29460120000 884000 884000 884000 884000 0
6 20250227 183600 29460120000 884000 884000 884000 884000 0
7 20250227 183500 29460120000 884000 884000 884000 884000 0
8 20250227 183400 29460120000 884000 884000 884000 884000 0
9 20250227 183300 29460120000 884000 884000 884000 884000 0
10 20250227 183200 29460120000 884000 884000 884000 884000 0
11 20250227 183100 29460120000 884000 884000 884000 884000 0
12 20250227 183000 29460120000 884000 884000 884000 884000 0
13 20250227 182900 29460120000 884000 884000 884000 884000 0
14 20250227 182800 29460120000 884000 884000 884000 884000 0
15 20250227 182700 29460120000 884000 884000 884000 884000 0
16 20250227 182600 29460120000 884000 884000 884000 884000 0
17 20250227 182500 29460120000 884000 884000 884000 884000 0
18 20250227 182400 29460120000 884000 884000 884000 884000 0
19 20250227 182300 29460120000 884000 884000 884000 884000 0
20 20250227 182200 29460120000 884000 884000 884000 884000 0
21 20250227 182100 29460120000 884000 884000 884000 884000 0
22 20250227 182000 29460120000 884000 884000 884000 884000 0
23 20250227 181900 29460120000 884000 884000 884000 884000 0
24 20250227 181800 29460120000 884000 884000 884000 884000 0
25 20250227 181700 29460120000 884000 884000 884000 884000 0
26 20250227 181600 29460120000 884000 884000 884000 884000 0
27 20250227 181500 29460120000 884000 884000 884000 884000 0
28 20250227 181400 29460120000 884000 884000 884000 884000 0
29 20250227 181300 29460120000 884000 884000 884000 884000 0
30 20250227 181200 29460120000 884000 884000 884000 884000 0
31 20250227 181100 29460120000 884000 884000 884000 884000 0
32 20250227 181000 29460120000 884000 884000 884000 884000 1210
33 20250227 180900 29460120000 884000 884000 884000 884000 0
34 20250227 180800 29460120000 884000 884000 884000 884000 0
35 20250227 180700 29460120000 884000 884000 884000 884000 0
36 20250227 180600 29460120000 884000 884000 884000 884000 0
37 20250227 180500 29460120000 884000 884000 884000 884000 0
38 20250227 180400 29460120000 884000 884000 884000 884000 0
39 20250227 180300 29460120000 884000 884000 884000 884000 0
40 20250227 180200 29460120000 884000 884000 884000 884000 0
41 20250227 180100 29460120000 884000 884000 884000 884000 0
42 20250227 180000 29460120000 884000 884000 884000 884000 0
43 20250227 175900 29460120000 884000 884000 884000 884000 0
44 20250227 175800 29460120000 884000 884000 884000 884000 0
45 20250227 175700 29460120000 884000 884000 884000 884000 0
46 20250227 175600 29460120000 884000 884000 884000 884000 0
47 20250227 175500 29460120000 884000 884000 884000 884000 0
48 20250227 175400 29460120000 884000 884000 884000 884000 0
49 20250227 175300 29460120000 884000 884000 884000 884000 0
50 20250227 175200 29460120000 884000 884000 884000 884000 0
51 20250227 175100 29460120000 884000 884000 884000 884000 0
52 20250227 175000 29460120000 884000 884000 884000 884000 0
53 20250227 174900 29460120000 884000 884000 884000 884000 0
54 20250227 174800 29460120000 884000 884000 884000 884000 0
55 20250227 174700 29460120000 884000 884000 884000 884000 0
56 20250227 174600 29460120000 884000 884000 884000 884000 0
57 20250227 174500 29460120000 884000 884000 884000 884000 0
58 20250227 174400 29460120000 884000 884000 884000 884000 0
59 20250227 174300 29460120000 884000 884000 884000 884000 0
60 20250227 174200 29460120000 884000 884000 884000 884000 0
61 20250227 174100 29460120000 884000 884000 884000 884000 0
62 20250227 174000 29460120000 884000 884000 884000 884000 1210
63 20250227 173900 29460120000 884000 884000 884000 884000 0
64 20250227 173800 29460120000 884000 884000 884000 884000 0
65 20250227 173700 29460120000 884000 884000 884000 884000 0
66 20250227 173600 29460120000 884000 884000 884000 884000 0
67 20250227 173500 29460120000 884000 884000 884000 884000 0
68 20250227 173400 29460120000 884000 884000 884000 884000 0
69 20250227 173300 29460120000 884000 884000 884000 884000 0
70 20250227 173200 29460120000 884000 884000 884000 884000 0
71 20250227 173100 29460120000 884000 884000 884000 884000 0
72 20250227 173000 29460120000 884000 884000 884000 884000 0
73 20250227 172900 29460120000 884000 884000 884000 884000 0
74 20250227 172800 29460120000 884000 884000 884000 884000 0
75 20250227 172700 29460120000 884000 884000 884000 884000 0
76 20250227 172600 29460120000 884000 884000 884000 884000 0
77 20250227 172500 29460120000 884000 884000 884000 884000 0
78 20250227 172400 29460120000 884000 884000 884000 884000 0
79 20250227 172300 29460120000 884000 884000 884000 884000 0
80 20250227 172200 29460120000 884000 884000 884000 884000 0
81 20250227 172100 29460120000 884000 884000 884000 884000 0
82 20250227 172000 29460120000 884000 884000 884000 884000 0
83 20250227 171900 29460120000 884000 884000 884000 884000 0
84 20250227 171800 29460120000 884000 884000 884000 884000 0
85 20250227 171700 29460120000 884000 884000 884000 884000 0
86 20250227 171600 29460120000 884000 884000 884000 884000 0
87 20250227 171500 29460120000 884000 884000 884000 884000 0
88 20250227 171400 29460120000 884000 884000 884000 884000 0
89 20250227 171300 29460120000 884000 884000 884000 884000 0
90 20250227 171200 29460120000 884000 884000 884000 884000 0
91 20250227 171100 29460120000 884000 884000 884000 884000 0
92 20250227 171000 29460120000 884000 884000 884000 884000 1210
93 20250227 170900 29460120000 884000 884000 884000 884000 0
94 20250227 170800 29460120000 884000 884000 884000 884000 0
95 20250227 170700 29460120000 884000 884000 884000 884000 0
96 20250227 170600 29460120000 884000 884000 884000 884000 0
97 20250227 170500 29460120000 884000 884000 884000 884000 0
98 20250227 170400 29460120000 884000 884000 884000 884000 0
99 20250227 170300 29460120000 884000 884000 884000 884000 0
100 20250227 170200 29460120000 884000 884000 884000 884000 0
101 20250227 170100 29460120000 884000 884000 884000 884000 0
102 20250227 170000 29460120000 884000 884000 884000 884000 0
103 20250227 165900 29460120000 884000 884000 884000 884000 0
104 20250227 165800 29460120000 884000 884000 884000 884000 0
105 20250227 165700 29460120000 884000 884000 884000 884000 0
106 20250227 165600 29460120000 884000 884000 884000 884000 0
107 20250227 165500 29460120000 884000 884000 884000 884000 0
108 20250227 165400 29460120000 884000 884000 884000 884000 0
109 20250227 165300 29460120000 884000 884000 884000 884000 0
110 20250227 165200 29460120000 884000 884000 884000 884000 0
111 20250227 165100 29460120000 884000 884000 884000 884000 0
112 20250227 165000 29460120000 884000 884000 884000 884000 0
113 20250227 164900 29460120000 884000 884000 884000 884000 0
114 20250227 164800 29460120000 884000 884000 884000 884000 0
115 20250227 164700 29460120000 884000 884000 884000 884000 0
116 20250227 164600 29460120000 884000 884000 884000 884000 0
117 20250227 164500 29460120000 884000 884000 884000 884000 0
118 20250227 164400 29460120000 884000 884000 884000 884000 0
119 20250227 164300 29460120000 884000 884000 884000 884000 0
120 20250227 164200 29460120000 884000 884000 884000 884000 0
121 20250227 164100 29460120000 884000 884000 884000 884000 0
122 20250227 164000 29460120000 884000 884000 884000 884000 1210
123 20250227 163900 29460120000 884000 884000 884000 884000 0
124 20250227 163800 29460120000 884000 884000 884000 884000 0
125 20250227 163700 29460120000 884000 884000 884000 884000 0
126 20250227 163600 29460120000 884000 884000 884000 884000 0
127 20250227 163500 29460120000 884000 884000 884000 884000 0
128 20250227 163400 29460120000 884000 884000 884000 884000 0
129 20250227 163300 29460120000 884000 884000 884000 884000 0
130 20250227 163200 29460120000 884000 884000 884000 884000 0
131 20250227 163100 29460120000 884000 884000 884000 884000 0
132 20250227 163000 29460120000 884000 884000 884000 884000 0
133 20250227 162900 29460120000 884000 884000 884000 884000 0
134 20250227 162800 29460120000 884000 884000 884000 884000 0
135 20250227 162700 29460120000 884000 884000 884000 884000 0
136 20250227 162600 29460120000 884000 884000 884000 884000 0
137 20250227 162500 29460120000 884000 884000 884000 884000 0
138 20250227 162400 29460120000 884000 884000 884000 884000 0
139 20250227 162300 29460120000 884000 884000 884000 884000 0
140 20250227 162200 29460120000 884000 884000 884000 884000 0
141 20250227 162100 29460120000 884000 884000 884000 884000 0
142 20250227 162000 29460120000 884000 884000 884000 884000 0
143 20250227 161900 29460120000 884000 884000 884000 884000 0
144 20250227 161800 29460120000 884000 884000 884000 884000 0
145 20250227 161700 29460120000 884000 884000 884000 884000 0
146 20250227 161600 29460120000 884000 884000 884000 884000 0
147 20250227 161500 29460120000 884000 884000 884000 884000 0
148 20250227 161400 29460120000 884000 884000 884000 884000 0
149 20250227 161300 29460120000 884000 884000 884000 884000 0
150 20250227 161200 29460120000 884000 884000 884000 884000 0
151 20250227 161100 29460120000 884000 884000 884000 884000 0
152 20250227 161000 29460120000 884000 884000 884000 884000 1210
153 20250227 160900 29460120000 884000 884000 884000 884000 0
154 20250227 160800 29460120000 884000 884000 884000 884000 0
155 20250227 160700 29460120000 884000 884000 884000 884000 0
156 20250227 160600 29460120000 884000 884000 884000 884000 0
157 20250227 160500 29460120000 884000 884000 884000 884000 0
158 20250227 160400 29460120000 884000 884000 884000 884000 0
159 20250227 160300 29460120000 884000 884000 884000 884000 0
160 20250227 160200 29460120000 884000 884000 884000 884000 0
161 20250227 160100 29460120000 884000 884000 884000 884000 0
162 20250227 160000 29460120000 884000 884000 884000 884000 0
163 20250227 155900 29460120000 884000 884000 884000 884000 0
164 20250227 155800 29460120000 884000 884000 884000 884000 0
165 20250227 155700 29460120000 884000 884000 884000 884000 0
166 20250227 155600 29460120000 884000 884000 884000 884000 0
167 20250227 155500 29460120000 884000 884000 884000 884000 0
168 20250227 155400 29460120000 884000 884000 884000 884000 0
169 20250227 155300 29460120000 884000 884000 884000 884000 0
170 20250227 155200 29460120000 884000 884000 884000 884000 0
171 20250227 155100 29460120000 884000 884000 884000 884000 0
172 20250227 155000 29460120000 884000 884000 884000 884000 0
173 20250227 154900 29460120000 884000 884000 884000 884000 0
174 20250227 154800 29460120000 884000 884000 884000 884000 0
175 20250227 154700 29460120000 884000 884000 884000 884000 0
176 20250227 154600 29460120000 884000 884000 884000 884000 0
177 20250227 154500 29460120000 884000 884000 884000 884000 0
178 20250227 154400 29460120000 884000 884000 884000 884000 0
179 20250227 154300 29460120000 884000 884000 884000 884000 0
180 20250227 154200 29460120000 884000 884000 884000 884000 0
181 20250227 154100 29460120000 884000 884000 884000 884000 0
182 20250227 154000 29460120000 884000 884000 884000 884000 1210
183 20250227 153900 29460120000 884000 884000 884000 884000 0
184 20250227 153800 29460120000 884000 884000 884000 884000 0
185 20250227 153700 29460120000 884000 884000 884000 884000 0
186 20250227 153600 29460120000 884000 884000 884000 884000 0
187 20250227 153500 29460120000 884000 884000 884000 884000 0
188 20250227 153400 29460120000 884000 884000 884000 884000 0
189 20250227 153300 29460120000 884000 884000 884000 884000 0
190 20250227 153200 29460120000 884000 884000 884000 884000 0
191 20250227 153100 29460120000 884000 884000 884000 884000 0
192 20250227 153000 29460120000 884000 884000 884000 884000 1210
193 20250227 152900 28390480000 884000 884000 884000 884000 0
194 20250227 152800 28390480000 884000 884000 884000 884000 0
195 20250227 152700 28390480000 884000 884000 884000 884000 0
196 20250227 152600 28390480000 884000 884000 884000 884000 0
197 20250227 152500 28390480000 884000 884000 884000 884000 0
198 20250227 152400 28390480000 884000 884000 884000 884000 0
199 20250227 152300 28390480000 884000 884000 884000 884000 0
200 20250227 152200 28390480000 884000 884000 884000 884000 0
201 20250227 152100 28390480000 884000 884000 884000 884000 0
202 20250227 152000 28390480000 884000 884000 884000 884000 0
203 20250227 151900 28390480000 884000 883000 884000 883000 163
204 20250227 151800 28246471000 884000 882000 884000 881000 349
205 20250227 151700 27938308000 882000 882000 882000 881000 76
206 20250227 151600 27871292000 881000 881000 882000 881000 30
207 20250227 151500 27844849000 881000 882000 882000 881000 100
208 20250227 151400 27756678000 883000 882000 883000 882000 94
209 20250227 151300 27673701000 882000 881000 883000 880000 339
210 20250227 151200 27374925000 882000 882000 882000 881000 55
211 20250227 151100 27326436000 882000 881000 882000 881000 19
212 20250227 151000 27309686000 881000 883000 883000 881000 53
213 20250227 150900 27262950000 882000 882000 883000 881000 52
214 20250227 150800 27217090000 882000 882000 883000 882000 29
215 20250227 150700 27191506000 882000 882000 883000 881000 85
216 20250227 150600 27116532000 882000 882000 883000 882000 52
217 20250227 150500 27070655000 882000 883000 883000 882000 69
218 20250227 150400 27009766000 883000 883000 883000 882000 51
219 20250227 150300 26964757000 882000 883000 884000 882000 121
220 20250227 150200 26857897000 883000 884000 885000 883000 91
221 20250227 150100 26777477000 884000 882000 885000 882000 429
222 20250227 150000 26398400000 882000 882000 883000 881000 185
223 20250227 145900 26235160000 881000 883000 883000 881000 80
224 20250227 145800 26164575000 884000 882000 884000 881000 1115
225 20250227 145700 25180039000 881000 881000 882000 881000 56
226 20250227 145600 25130689000 881000 880000 882000 880000 138
227 20250227 145500 25009115000 881000 880000 881000 880000 32
228 20250227 145400 24980951000 880000 880000 881000 880000 89
229 20250227 145300 24902574000 880000 881000 881000 880000 34
230 20250227 145200 24872631000 881000 881000 881000 880000 130
231 20250227 145100 24758173000 880000 881000 881000 880000 34
232 20250227 145000 24728250000 880000 881000 881000 880000 83
233 20250227 144900 24655173000 881000 879000 881000 879000 443
234 20250227 144800 24265365000 880000 879000 880000 879000 46
235 20250227 144700 24224924000 879000 879000 880000 879000 30
236 20250227 144600 24198549000 879000 879000 880000 879000 26
237 20250227 144500 24175691000 880000 879000 880000 879000 48
238 20250227 144400 24133494000 879000 879000 880000 879000 50
239 20250227 144300 24089532000 879000 879000 880000 879000 52
240 20250227 144200 24043820000 880000 879000 880000 879000 44
241 20250227 144100 24005138000 879000 879000 880000 879000 191
242 20250227 144000 23837243000 879000 880000 880000 879000 33
243 20250227 143900 23808221000 879000 879000 880000 879000 43
244 20250227 143800 23770415000 879000 879000 880000 878000 81
245 20250227 143700 23699210000 879000 878000 879000 878000 29
246 20250227 143600 23673741000 878000 879000 879000 878000 76
247 20250227 143500 23606988000 878000 879000 880000 878000 33
248 20250227 143400 23577986000 879000 879000 880000 879000 47
249 20250227 143300 23536665000 879000 879000 880000 879000 41
250 20250227 143200 23500625000 880000 878000 880000 877000 456
251 20250227 143100 23099894000 878000 878000 879000 878000 42
252 20250227 143000 23063015000 878000 878000 879000 878000 87
253 20250227 142900 22986626000 879000 878000 879000 878000 30
254 20250227 142800 22960279000 878000 878000 879000 878000 105
255 20250227 142700 22868078000 878000 878000 879000 878000 79
256 20250227 142600 22798708000 879000 878000 879000 878000 34
257 20250227 142500 22768848000 879000 878000 879000 878000 33
258 20250227 142400 22739865000 878000 878000 879000 878000 97
259 20250227 142300 22654685000 878000 879000 880000 878000 168
260 20250227 142200 22507015000 879000 879000 880000 879000 42
261 20250227 142100 22470085000 879000 879000 880000 879000 32
262 20250227 142000 22441947000 880000 880000 880000 879000 28
263 20250227 141900 22417327000 880000 879000 880000 879000 37
264 20250227 141800 22384788000 879000 880000 880000 879000 55
265 20250227 141700 22336413000 880000 880000 880000 879000 16
266 20250227 141600 22322340000 880000 880000 880000 879000 34
267 20250227 141500 22292442000 879000 880000 880000 879000 36
268 20250227 141400 22260780000 879000 880000 880000 879000 41
269 20250227 141300 22224724000 880000 879000 880000 879000 38
270 20250227 141200 22191302000 880000 879000 880000 879000 42
271 20250227 141100 22154370000 880000 879000 880000 879000 35
272 20250227 141000 22123591000 879000 879000 880000 879000 61
273 20250227 140900 22069965000 880000 879000 880000 879000 37
274 20250227 140800 22037424000 879000 880000 880000 879000 35
275 20250227 140700 22006643000 879000 880000 880000 879000 54
276 20250227 140600 21959143000 880000 879000 880000 879000 36
277 20250227 140500 21927484000 880000 880000 881000 879000 61
278 20250227 140400 21873805000 880000 881000 881000 880000 30
279 20250227 140300 21847391000 881000 881000 881000 880000 38
280 20250227 140200 21813931000 880000 880000 881000 880000 49
281 20250227 140100 21770797000 880000 881000 881000 880000 29
282 20250227 140000 21745266000 881000 881000 881000 880000 115
283 20250227 135900 21643972000 881000 880000 881000 880000 40
284 20250227 135800 21608755000 880000 880000 881000 880000 28
285 20250227 135700 21584106000 881000 879000 881000 879000 251
286 20250227 135600 21363214000 879000 879000 880000 878000 48
287 20250227 135500 21321012000 878000 879000 880000 878000 73
288 20250227 135400 21256842000 880000 879000 880000 878000 56
289 20250227 135300 21207606000 879000 879000 880000 879000 35
290 20250227 135200 21176827000 880000 878000 880000 878000 86
291 20250227 135100 21101240000 879000 878000 879000 877000 81
292 20250227 135000 21030061000 878000 878000 879000 878000 56
293 20250227 134900 20980881000 878000 879000 879000 878000 45
294 20250227 134800 20941362000 879000 879000 879000 877000 39
295 20250227 134700 20907116000 878000 879000 879000 877000 31
296 20250227 134600 20879895000 878000 877000 879000 877000 82
297 20250227 134500 20807864000 877000 879000 879000 877000 76
298 20250227 134400 20741127000 878000 880000 880000 878000 123
299 20250227 134300 20633036000 879000 879000 880000 879000 35
300 20250227 134200 20602259000 880000 880000 880000 879000 47
301 20250227 134100 20560917000 880000 880000 880000 879000 23
302 20250227 134000 20540687000 879000 879000 880000 878000 48
303 20250227 133900 20498496000 878000 878000 879000 878000 43
304 20250227 133800 20460715000 878000 879000 879000 878000 89
305 20250227 133700 20382544000 879000 878000 879000 878000 57
306 20250227 133600 20332477000 879000 879000 879000 878000 71
307 20250227 133500 20270103000 878000 880000 880000 878000 41
308 20250227 133400 20234055000 879000 879000 880000 879000 68
309 20250227 133300 20174254000 879000 879000 880000 879000 105
310 20250227 133200 20081945000 880000 880000 880000 879000 41
311 20250227 133100 20045889000 880000 880000 880000 879000 39
312 20250227 133000 20011591000 880000 880000 880000 879000 52
313 20250227 132900 19965850000 879000 880000 880000 879000 23
314 20250227 132800 19945614000 880000 879000 880000 879000 23
315 20250227 132700 19925390000 880000 879000 880000 878000 203
316 20250227 132600 19746983000 880000 880000 881000 879000 41
317 20250227 132500 19710916000 880000 880000 880000 879000 186
318 20250227 132400 19547268000 880000 879000 880000 879000 50
319 20250227 132300 19503298000 879000 879000 880000 879000 21
320 20250227 132200 19484825000 879000 880000 880000 879000 38
321 20250227 132100 19451401000 880000 880000 880000 879000 43
322 20250227 132000 19413588000 880000 879000 880000 878000 78
323 20250227 131900 19345031000 879000 879000 879000 878000 29
324 20250227 131800 19319557000 878000 879000 879000 877000 42
325 20250227 131700 19282674000 877000 878000 879000 877000 87
326 20250227 131600 19206282000 878000 878000 879000 878000 49
327 20250227 131500 19163245000 879000 879000 880000 878000 162
328 20250227 131400 19020853000 879000 878000 879000 878000 16
329 20250227 131300 19006797000 878000 878000 879000 877000 57
330 20250227 131200 18956746000 878000 877000 878000 877000 22
331 20250227 131100 18937447000 878000 878000 878000 877000 44
332 20250227 131000 18898818000 878000 877000 878000 877000 16
333 20250227 130900 18884784000 877000 877000 878000 877000 45
334 20250227 130800 18845298000 878000 879000 879000 877000 50
335 20250227 130700 18801397000 878000 878000 879000 878000 19
336 20250227 130600 18784711000 878000 877000 879000 877000 27
337 20250227 130500 18761008000 878000 878000 879000 878000 90
338 20250227 130400 18681983000 878000 878000 879000 878000 27
339 20250227 130300 18658271000 879000 878000 879000 878000 16
340 20250227 130200 18644219000 878000 878000 879000 878000 37
341 20250227 130100 18611726000 878000 879000 879000 878000 35
342 20250227 130000 18580969000 878000 879000 879000 878000 19
343 20250227 125900 18564281000 879000 878000 879000 878000 10
344 20250227 125800 18555494000 878000 878000 879000 878000 31
345 20250227 125700 18528253000 879000 878000 879000 878000 13
346 20250227 125600 18516829000 879000 879000 880000 878000 87
347 20250227 125500 18440396000 879000 879000 880000 879000 39
348 20250227 125400 18406112000 879000 879000 880000 879000 20
349 20250227 125300 18388524000 879000 880000 880000 879000 33
350 20250227 125200 18359503000 879000 882000 882000 879000 138
351 20250227 125100 18237977000 882000 881000 882000 881000 21
352 20250227 125000 18219465000 882000 882000 882000 881000 25
353 20250227 124900 18197432000 881000 882000 882000 881000 35
354 20250227 124800 18166578000 881000 883000 883000 881000 46
355 20250227 124700 18126042000 881000 880000 882000 880000 397
356 20250227 124600 17776206000 880000 881000 881000 880000 15
357 20250227 124500 17762995000 881000 880000 881000 880000 3
358 20250227 124400 17760354000 880000 880000 881000 879000 80
359 20250227 124300 17689946000 880000 880000 881000 879000 50
360 20250227 124200 17645946000 880000 880000 882000 879000 134
361 20250227 124100 17527965000 879000 882000 883000 879000 176
362 20250227 124000 17372849000 882000 882000 883000 882000 21
363 20250227 123900 17354322000 882000 883000 883000 882000 25
364 20250227 123800 17332248000 882000 881000 882000 881000 130
365 20250227 123700 17217593000 881000 882000 882000 881000 36
366 20250227 123600 17185874000 882000 882000 882000 881000 90
367 20250227 123500 17106505000 882000 883000 883000 882000 37
368 20250227 123400 17073862000 883000 881000 885000 880000 1035
369 20250227 123300 16159171000 880000 880000 881000 880000 12
370 20250227 123200 16148610000 881000 879000 881000 878000 526
371 20250227 123100 15685888000 879000 879000 879000 878000 10
372 20250227 123000 15677099000 879000 879000 879000 878000 24
373 20250227 122900 15656012000 878000 878000 878000 877000 60
374 20250227 122800 15603342000 878000 878000 878000 877000 14
375 20250227 122700 15591051000 878000 878000 878000 878000 12
376 20250227 122600 15580515000 878000 878000 878000 877000 107
377 20250227 122500 15486573000 878000 878000 879000 877000 31
378 20250227 122400 15459351000 879000 877000 879000 877000 293
379 20250227 122300 15202256000 876000 876000 877000 876000 24
380 20250227 122200 15181228000 876000 876000 877000 876000 8
381 20250227 122100 15174219000 876000 876000 877000 876000 114
382 20250227 122000 15074351000 876000 876000 877000 876000 74
383 20250227 121900 15009520000 877000 876000 877000 876000 32
384 20250227 121800 14981463000 877000 877000 877000 876000 19
385 20250227 121700 14964803000 877000 876000 877000 876000 6
386 20250227 121600 14959543000 876000 876000 877000 876000 29
387 20250227 121500 14934134000 876000 876000 877000 876000 10
388 20250227 121400 14925367000 876000 877000 877000 876000 27
389 20250227 121300 14901707000 876000 877000 877000 876000 15
390 20250227 121200 14888563000 877000 876000 877000 876000 14
391 20250227 121100 14876297000 877000 877000 877000 876000 22
392 20250227 121000 14857005000 876000 876000 877000 876000 18
393 20250227 120900 14841235000 876000 877000 877000 876000 24
394 20250227 120800 14820204000 877000 877000 877000 876000 17
395 20250227 120700 14805303000 877000 876000 877000 876000 16
396 20250227 120600 14791280000 876000 876000 877000 876000 33
397 20250227 120500 14762354000 877000 876000 877000 876000 13
398 20250227 120400 14750959000 877000 877000 877000 876000 15
399 20250227 120300 14737807000 877000 876000 877000 876000 16
400 20250227 120200 14723777000 876000 876000 877000 876000 18
401 20250227 120100 14708002000 877000 877000 877000 876000 19
402 20250227 120000 14691346000 876000 876000 877000 876000 11
403 20250227 115900 14681703000 877000 877000 877000 876000 24
404 20250227 115800 14660659000 877000 876000 877000 876000 19
405 20250227 115700 14644006000 876000 877000 877000 876000 10
406 20250227 115600 14635238000 877000 877000 877000 877000 19
407 20250227 115500 14618575000 877000 877000 877000 876000 17
408 20250227 115400 14603671000 876000 876000 877000 876000 43
409 20250227 115300 14565996000 877000 877000 877000 876000 11
410 20250227 115200 14556354000 877000 876000 877000 876000 52
411 20250227 115100 14510761000 877000 876000 877000 876000 42
412 20250227 115000 14473934000 877000 877000 877000 876000 14
413 20250227 114900 14461657000 877000 876000 877000 876000 11
414 20250227 114800 14452018000 877000 877000 877000 876000 27
415 20250227 114700 14428343000 877000 876000 878000 876000 104
416 20250227 114600 14337132000 877000 877000 877000 876000 24
417 20250227 114500 14316096000 877000 876000 877000 876000 10
418 20250227 114400 14307331000 877000 877000 877000 876000 27
419 20250227 114300 14283657000 877000 877000 877000 876000 18
420 20250227 114200 14267873000 877000 875000 877000 875000 21
421 20250227 114100 14249472000 876000 877000 877000 875000 12
422 20250227 114000 14238960000 877000 875000 877000 875000 36
423 20250227 113900 14207428000 876000 876000 877000 875000 77
424 20250227 113800 14140005000 877000 876000 877000 876000 12
425 20250227 113700 14129482000 877000 877000 877000 876000 57
426 20250227 113600 14079496000 877000 876000 877000 876000 28
427 20250227 113500 14054943000 876000 876000 877000 875000 10
428 20250227 113400 14046184000 876000 876000 877000 876000 55
429 20250227 113300 13997993000 877000 877000 877000 876000 13
430 20250227 113200 13986598000 877000 877000 877000 876000 8
431 20250227 113100 13979587000 875000 876000 876000 875000 45
432 20250227 113000 13940170000 876000 876000 877000 876000 15
433 20250227 112900 13927024000 876000 876000 877000 876000 8
434 20250227 112800 13920014000 876000 876000 877000 876000 46
435 20250227 112700 13879711000 877000 877000 877000 876000 15
436 20250227 112600 13866562000 877000 876000 878000 876000 15
437 20250227 112500 13853403000 877000 877000 878000 876000 37
438 20250227 112400 13820962000 877000 876000 877000 876000 23
439 20250227 112300 13800800000 878000 877000 878000 876000 105
440 20250227 112200 13708717000 877000 876000 877000 876000 13
441 20250227 112100 13697320000 877000 876000 877000 876000 18
442 20250227 112000 13681538000 877000 876000 877000 875000 40
443 20250227 111900 13646489000 875000 875000 876000 875000 10
444 20250227 111800 13637735000 875000 875000 876000 875000 18
445 20250227 111700 13621975000 876000 874000 876000 874000 12
446 20250227 111600 13611471000 874000 875000 877000 874000 181
447 20250227 111500 13452943000 876000 874000 876000 874000 75
448 20250227 111400 13387317000 874000 875000 875000 874000 15
449 20250227 111300 13374203000 875000 875000 875000 875000 20
450 20250227 111200 13356703000 875000 876000 876000 875000 85
451 20250227 111100 13282310000 875000 875000 876000 875000 14
452 20250227 111000 13270054000 876000 876000 876000 875000 59
453 20250227 110900 13218415000 876000 875000 876000 875000 50
454 20250227 110800 13174648000 875000 876000 876000 875000 21
455 20250227 110700 13156257000 876000 876000 876000 875000 15
456 20250227 110600 13143121000 875000 876000 877000 875000 34
457 20250227 110500 13113337000 876000 877000 877000 876000 109
458 20250227 110400 13017836000 877000 876000 877000 876000 25
459 20250227 110300 12995924000 876000 876000 877000 876000 154
460 20250227 110200 12860983000 876000 875000 876000 875000 35
461 20250227 110100 12830329000 875000 876000 876000 875000 51
462 20250227 110000 12785657000 875000 876000 876000 875000 20
463 20250227 105900 12768152000 876000 876000 877000 876000 77
464 20250227 105800 12700698000 876000 878000 878000 876000 125
465 20250227 105700 12591032000 878000 879000 879000 878000 49
466 20250227 105600 12548000000 878000 878000 879000 878000 15
467 20250227 105500 12534828000 879000 877000 879000 877000 55
468 20250227 105400 12486540000 878000 879000 879000 877000 11
469 20250227 105300 12476882000 878000 878000 879000 877000 81
470 20250227 105200 12405760000 878000 878000 879000 877000 353
471 20250227 105100 12095704000 877000 876000 878000 876000 184
472 20250227 105000 11934357000 876000 877000 877000 875000 11
473 20250227 104900 11924722000 876000 875000 877000 875000 162
474 20250227 104800 11782836000 876000 876000 876000 875000 27
475 20250227 104700 11759198000 875000 876000 877000 875000 70
476 20250227 104600 11697901000 875000 874000 876000 874000 10
477 20250227 104500 11689153000 875000 875000 876000 874000 90
478 20250227 104400 11610401000 876000 875000 876000 875000 103
479 20250227 104300 11520256000 876000 877000 877000 876000 86
480 20250227 104200 11444911000 877000 877000 877000 876000 31
481 20250227 104100 11417752000 877000 877000 877000 876000 9
482 20250227 104000 11409861000 876000 877000 877000 876000 44
483 20250227 103900 11371300000 876000 876000 877000 876000 36
484 20250227 103800 11339757000 876000 876000 877000 876000 11
485 20250227 103700 11330116000 876000 876000 877000 876000 58
486 20250227 103600 11279299000 877000 877000 878000 876000 105
487 20250227 103500 11187217000 877000 878000 878000 877000 14
488 20250227 103400 11174932000 878000 878000 879000 877000 25
489 20250227 103300 11152984000 878000 878000 879000 878000 93
490 20250227 103200 11071295000 878000 877000 879000 877000 41
491 20250227 103100 11035297000 878000 878000 878000 877000 25
492 20250227 103000 11013348000 878000 878000 878000 877000 28
493 20250227 102900 10988775000 878000 878000 878000 877000 54
494 20250227 102800 10941366000 878000 878000 878000 877000 45
495 20250227 102700 10901857000 878000 877000 878000 877000 69
496 20250227 102600 10841300000 878000 878000 879000 877000 236
497 20250227 102500 10634103000 878000 878000 878000 877000 11
498 20250227 102400 10624451000 877000 877000 878000 876000 57
499 20250227 102300 10574453000 878000 876000 878000 876000 30
500 20250227 102200 10548134000 878000 876000 878000 875000 120
501 20250227 102100 10442918000 876000 875000 876000 875000 70
502 20250227 102000 10381600000 876000 875000 876000 875000 19
503 20250227 101900 10364968000 875000 876000 876000 874000 48
504 20250227 101800 10322947000 875000 875000 876000 875000 21
505 20250227 101700 10304566000 876000 875000 876000 874000 74
506 20250227 101600 10239856000 875000 874000 875000 874000 37
507 20250227 101500 10207492000 875000 874000 875000 874000 24
508 20250227 101400 10186503000 875000 874000 875000 874000 35
509 20250227 101300 10155891000 874000 875000 875000 874000 51
510 20250227 101200 10111316000 875000 875000 876000 874000 59
511 20250227 101100 10059688000 876000 875000 876000 875000 14
512 20250227 101000 10047426000 875000 877000 877000 875000 139
513 20250227 100900 9925639000 877000 878000 878000 876000 23
514 20250227 100800 9905470000 878000 875000 878000 875000 522
515 20250227 100700 9447872000 874000 873000 874000 873000 291
516 20250227 100600 9193767000 872000 872000 873000 872000 14
517 20250227 100500 9181554000 872000 873000 873000 872000 24
518 20250227 100400 9160612000 874000 872000 874000 872000 78
519 20250227 100300 9092588000 873000 873000 873000 872000 82
520 20250227 100200 9021013000 873000 872000 873000 872000 22
521 20250227 100100 9001809000 873000 873000 873000 872000 58
522 20250227 100000 8951177000 873000 872000 874000 872000 57
523 20250227 095900 8901422000 872000 873000 873000 869000 31
524 20250227 095800 8874390000 873000 870000 873000 869000 149
525 20250227 095700 8744533000 870000 869000 870000 868000 79
526 20250227 095600 8675857000 869000 868000 869000 868000 97
527 20250227 095500 8591600000 868000 868000 869000 868000 42
528 20250227 095400 8555120000 869000 870000 870000 868000 68
529 20250227 095300 8496038000 870000 868000 870000 868000 44
530 20250227 095200 8457801000 868000 868000 869000 868000 224
531 20250227 095100 8263363000 868000 871000 871000 868000 280
532 20250227 095000 8019916000 870000 870000 871000 869000 122
533 20250227 094900 7913742000 869000 869000 870000 868000 103
534 20250227 094800 7824195000 869000 867000 869000 867000 153
535 20250227 094700 7691358000 867000 868000 869000 867000 83
536 20250227 094600 7619321000 868000 868000 869000 868000 38
537 20250227 094500 7586326000 868000 871000 871000 868000 812
538 20250227 094400 6880892000 871000 871000 871000 870000 208
539 20250227 094300 6699919000 871000 870000 871000 870000 139
540 20250227 094200 6578949000 871000 870000 871000 870000 200
541 20250227 094100 6404895000 870000 870000 871000 870000 109
542 20250227 094000 6310060000 870000 871000 871000 870000 184
543 20250227 093900 6149835000 871000 873000 873000 871000 660
544 20250227 093800 5574405000 872000 872000 873000 872000 42
545 20250227 093700 5537765000 872000 873000 873000 872000 36
546 20250227 093600 5506362000 872000 872000 873000 872000 120
547 20250227 093500 5401674000 873000 872000 873000 872000 76
548 20250227 093400 5335401000 872000 872000 873000 872000 35
549 20250227 093300 5304866000 873000 872000 873000 872000 50
550 20250227 093200 5261257000 872000 873000 874000 872000 312
551 20250227 093100 4988978000 873000 873000 874000 873000 37
552 20250227 093000 4956674000 873000 873000 874000 873000 52
553 20250227 092900 4911251000 873000 874000 874000 873000 50
554 20250227 092800 4867590000 874000 873000 875000 873000 46
555 20250227 092700 4827404000 873000 874000 875000 873000 98
556 20250227 092600 4741766000 875000 875000 875000 874000 50
557 20250227 092500 4698017000 875000 875000 876000 875000 65
558 20250227 092400 4641138000 875000 874000 876000 874000 97
559 20250227 092300 4556310000 875000 875000 875000 874000 43
560 20250227 092200 4518716000 875000 876000 876000 874000 99
561 20250227 092100 4432094000 875000 876000 877000 875000 301
562 20250227 092000 4168511000 876000 877000 877000 876000 96
563 20250227 091900 4084353000 877000 876000 877000 876000 60
564 20250227 091800 4031765000 876000 877000 877000 876000 49
565 20250227 091700 3988819000 876000 878000 878000 876000 45
566 20250227 091600 3949380000 877000 876000 877000 875000 220
567 20250227 091500 3756697000 875000 879000 879000 875000 221
568 20250227 091400 3563097000 877000 876000 881000 876000 76
569 20250227 091300 3496426000 877000 877000 877000 876000 87
570 20250227 091200 3420142000 878000 883000 883000 878000 780
571 20250227 091100 2733520000 883000 883000 885000 883000 118
572 20250227 091000 2629227000 884000 885000 885000 883000 133
573 20250227 090900 2511659000 885000 884000 886000 883000 145
574 20250227 090800 2383395000 887000 883000 887000 882000 679
575 20250227 090700 1783059000 883000 882000 884000 882000 142
576 20250227 090600 1657684000 882000 880000 884000 879000 210
577 20250227 090500 1472468000 880000 879000 881000 879000 187
578 20250227 090400 1307886000 879000 877000 880000 877000 168
579 20250227 090300 1160252000 877000 877000 878000 876000 93
580 20250227 090200 1078688000 877000 870000 878000 869000 212
581 20250227 090100 893755000 870000 873000 873000 870000 599
582 20250227 090000 372094000 873000 873000 876000 873000 412