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

597
010130/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185500,11636409000,774000,774000,774000,774000,1491
20250227,185400,11636409000,774000,774000,774000,774000,0
20250227,185300,11636409000,774000,774000,774000,774000,0
20250227,185200,11636409000,774000,774000,774000,774000,0
20250227,185100,11636409000,774000,774000,774000,774000,0
20250227,185000,11636409000,774000,774000,774000,774000,0
20250227,184900,11636409000,774000,774000,774000,774000,0
20250227,184800,11636409000,774000,774000,774000,774000,0
20250227,184700,11636409000,774000,774000,774000,774000,0
20250227,184600,11636409000,774000,774000,774000,774000,0
20250227,184500,11636409000,774000,774000,774000,774000,0
20250227,184400,11636409000,774000,774000,774000,774000,0
20250227,184300,11636409000,774000,774000,774000,774000,0
20250227,184200,11636409000,774000,774000,774000,774000,0
20250227,184100,11636409000,774000,774000,774000,774000,0
20250227,184000,11636409000,774000,774000,774000,774000,0
20250227,183900,11636409000,774000,774000,774000,774000,0
20250227,183800,11636409000,774000,774000,774000,774000,0
20250227,183700,11636409000,774000,774000,774000,774000,0
20250227,183600,11636409000,774000,774000,774000,774000,0
20250227,183500,11636409000,774000,774000,774000,774000,0
20250227,183400,11636409000,774000,774000,774000,774000,0
20250227,183300,11636409000,774000,774000,774000,774000,0
20250227,183200,11636409000,774000,774000,774000,774000,0
20250227,183100,11636409000,774000,774000,774000,774000,0
20250227,183000,11636409000,774000,774000,774000,774000,0
20250227,182900,11636409000,774000,774000,774000,774000,0
20250227,182800,11636409000,774000,774000,774000,774000,0
20250227,182700,11636409000,774000,774000,774000,774000,0
20250227,182600,11636409000,774000,774000,774000,774000,0
20250227,182500,11636409000,774000,774000,774000,774000,1491
20250227,182400,11636409000,774000,774000,774000,774000,0
20250227,182300,11636409000,774000,774000,774000,774000,0
20250227,182200,11636409000,774000,774000,774000,774000,0
20250227,182100,11636409000,774000,774000,774000,774000,0
20250227,182000,11636409000,774000,774000,774000,774000,0
20250227,181900,11636409000,774000,774000,774000,774000,0
20250227,181800,11636409000,774000,774000,774000,774000,0
20250227,181700,11636409000,774000,774000,774000,774000,0
20250227,181600,11636409000,774000,774000,774000,774000,0
20250227,181500,11636409000,774000,774000,774000,774000,0
20250227,181400,11636409000,774000,774000,774000,774000,0
20250227,181300,11636409000,774000,774000,774000,774000,0
20250227,181200,11636409000,774000,774000,774000,774000,0
20250227,181100,11636409000,774000,774000,774000,774000,0
20250227,181000,11636409000,774000,774000,774000,774000,0
20250227,180900,11636409000,774000,774000,774000,774000,0
20250227,180800,11636409000,774000,774000,774000,774000,0
20250227,180700,11636409000,774000,774000,774000,774000,0
20250227,180600,11636409000,774000,774000,774000,774000,0
20250227,180500,11636409000,774000,774000,774000,774000,0
20250227,180400,11636409000,774000,774000,774000,774000,0
20250227,180300,11636409000,774000,774000,774000,774000,0
20250227,180200,11636409000,774000,774000,774000,774000,0
20250227,180100,11636409000,774000,774000,774000,774000,0
20250227,180000,11636409000,774000,774000,774000,774000,0
20250227,175900,11636409000,774000,774000,774000,774000,0
20250227,175800,11636409000,774000,774000,774000,774000,0
20250227,175700,11636409000,774000,774000,774000,774000,0
20250227,175600,11636409000,774000,774000,774000,774000,0
20250227,175500,11636409000,774000,774000,774000,774000,1491
20250227,175400,11636409000,774000,774000,774000,774000,0
20250227,175300,11636409000,774000,774000,774000,774000,0
20250227,175200,11636409000,774000,774000,774000,774000,0
20250227,175100,11636409000,774000,774000,774000,774000,0
20250227,175000,11636409000,774000,774000,774000,774000,0
20250227,174900,11636409000,774000,774000,774000,774000,0
20250227,174800,11636409000,774000,774000,774000,774000,0
20250227,174700,11636409000,774000,774000,774000,774000,0
20250227,174600,11636409000,774000,774000,774000,774000,0
20250227,174500,11636409000,774000,774000,774000,774000,0
20250227,174400,11636409000,774000,774000,774000,774000,0
20250227,174300,11636409000,774000,774000,774000,774000,0
20250227,174200,11636409000,774000,774000,774000,774000,0
20250227,174100,11636409000,774000,774000,774000,774000,0
20250227,174000,11636409000,774000,774000,774000,774000,0
20250227,173900,11636409000,774000,774000,774000,774000,0
20250227,173800,11636409000,774000,774000,774000,774000,0
20250227,173700,11636409000,774000,774000,774000,774000,0
20250227,173600,11636409000,774000,774000,774000,774000,0
20250227,173500,11636409000,774000,774000,774000,774000,0
20250227,173400,11636409000,774000,774000,774000,774000,0
20250227,173300,11636409000,774000,774000,774000,774000,0
20250227,173200,11636409000,774000,774000,774000,774000,0
20250227,173100,11636409000,774000,774000,774000,774000,0
20250227,173000,11636409000,774000,774000,774000,774000,0
20250227,172900,11636409000,774000,774000,774000,774000,0
20250227,172800,11636409000,774000,774000,774000,774000,0
20250227,172700,11636409000,774000,774000,774000,774000,0
20250227,172600,11636409000,774000,774000,774000,774000,0
20250227,172500,11636409000,774000,774000,774000,774000,1491
20250227,172400,11636409000,774000,774000,774000,774000,0
20250227,172300,11636409000,774000,774000,774000,774000,0
20250227,172200,11636409000,774000,774000,774000,774000,0
20250227,172100,11636409000,774000,774000,774000,774000,0
20250227,172000,11636409000,774000,774000,774000,774000,0
20250227,171900,11636409000,774000,774000,774000,774000,0
20250227,171800,11636409000,774000,774000,774000,774000,0
20250227,171700,11636409000,774000,774000,774000,774000,0
20250227,171600,11636409000,774000,774000,774000,774000,0
20250227,171500,11636409000,774000,774000,774000,774000,0
20250227,171400,11636409000,774000,774000,774000,774000,0
20250227,171300,11636409000,774000,774000,774000,774000,0
20250227,171200,11636409000,774000,774000,774000,774000,0
20250227,171100,11636409000,774000,774000,774000,774000,0
20250227,171000,11636409000,774000,774000,774000,774000,0
20250227,170900,11636409000,774000,774000,774000,774000,0
20250227,170800,11636409000,774000,774000,774000,774000,0
20250227,170700,11636409000,774000,774000,774000,774000,0
20250227,170600,11636409000,774000,774000,774000,774000,0
20250227,170500,11636409000,774000,774000,774000,774000,0
20250227,170400,11636409000,774000,774000,774000,774000,0
20250227,170300,11636409000,774000,774000,774000,774000,0
20250227,170200,11636409000,774000,774000,774000,774000,0
20250227,170100,11636409000,774000,774000,774000,774000,0
20250227,170000,11636409000,774000,774000,774000,774000,0
20250227,165900,11636409000,774000,774000,774000,774000,0
20250227,165800,11636409000,774000,774000,774000,774000,0
20250227,165700,11636409000,774000,774000,774000,774000,0
20250227,165600,11636409000,774000,774000,774000,774000,0
20250227,165500,11636409000,774000,774000,774000,774000,1491
20250227,165400,11636409000,774000,774000,774000,774000,0
20250227,165300,11636409000,774000,774000,774000,774000,0
20250227,165200,11636409000,774000,774000,774000,774000,0
20250227,165100,11636409000,774000,774000,774000,774000,0
20250227,165000,11636409000,774000,774000,774000,774000,0
20250227,164900,11636409000,774000,774000,774000,774000,0
20250227,164800,11636409000,774000,774000,774000,774000,0
20250227,164700,11636409000,774000,774000,774000,774000,0
20250227,164600,11636409000,774000,774000,774000,774000,0
20250227,164500,11636409000,774000,774000,774000,774000,0
20250227,164400,11636409000,774000,774000,774000,774000,0
20250227,164300,11636409000,774000,774000,774000,774000,0
20250227,164200,11636409000,774000,774000,774000,774000,0
20250227,164100,11636409000,774000,774000,774000,774000,0
20250227,164000,11636409000,774000,774000,774000,774000,0
20250227,163900,11636409000,774000,774000,774000,774000,0
20250227,163800,11636409000,774000,774000,774000,774000,0
20250227,163700,11636409000,774000,774000,774000,774000,0
20250227,163600,11636409000,774000,774000,774000,774000,0
20250227,163500,11636409000,774000,774000,774000,774000,0
20250227,163400,11636409000,774000,774000,774000,774000,0
20250227,163300,11636409000,774000,774000,774000,774000,0
20250227,163200,11636409000,774000,774000,774000,774000,0
20250227,163100,11636409000,774000,774000,774000,774000,0
20250227,163000,11636409000,774000,774000,774000,774000,0
20250227,162900,11636409000,774000,774000,774000,774000,0
20250227,162800,11636409000,774000,774000,774000,774000,0
20250227,162700,11636409000,774000,774000,774000,774000,0
20250227,162600,11636409000,774000,774000,774000,774000,0
20250227,162500,11636409000,774000,774000,774000,774000,1491
20250227,162400,11636409000,774000,774000,774000,774000,0
20250227,162300,11636409000,774000,774000,774000,774000,0
20250227,162200,11636409000,774000,774000,774000,774000,0
20250227,162100,11636409000,774000,774000,774000,774000,0
20250227,162000,11636409000,774000,774000,774000,774000,0
20250227,161900,11636409000,774000,774000,774000,774000,0
20250227,161800,11636409000,774000,774000,774000,774000,0
20250227,161700,11636409000,774000,774000,774000,774000,0
20250227,161600,11636409000,774000,774000,774000,774000,0
20250227,161500,11636409000,774000,774000,774000,774000,0
20250227,161400,11636409000,774000,774000,774000,774000,0
20250227,161300,11636409000,774000,774000,774000,774000,0
20250227,161200,11636409000,774000,774000,774000,774000,0
20250227,161100,11636409000,774000,774000,774000,774000,0
20250227,161000,11636409000,774000,774000,774000,774000,0
20250227,160900,11636409000,774000,774000,774000,774000,0
20250227,160800,11636409000,774000,774000,774000,774000,0
20250227,160700,11636409000,774000,774000,774000,774000,0
20250227,160600,11636409000,774000,774000,774000,774000,0
20250227,160500,11636409000,774000,774000,774000,774000,0
20250227,160400,11636409000,774000,774000,774000,774000,0
20250227,160300,11636409000,774000,774000,774000,774000,0
20250227,160200,11636409000,774000,774000,774000,774000,0
20250227,160100,11636409000,774000,774000,774000,774000,0
20250227,160000,11636409000,774000,774000,774000,774000,0
20250227,155900,11636409000,774000,774000,774000,774000,0
20250227,155800,11636409000,774000,774000,774000,774000,0
20250227,155700,11636409000,774000,774000,774000,774000,0
20250227,155600,11636409000,774000,774000,774000,774000,0
20250227,155500,11636409000,774000,774000,774000,774000,1491
20250227,155400,11636409000,774000,774000,774000,774000,0
20250227,155300,11636409000,774000,774000,774000,774000,0
20250227,155200,11636409000,774000,774000,774000,774000,0
20250227,155100,11636409000,774000,774000,774000,774000,0
20250227,155000,11636409000,774000,774000,774000,774000,0
20250227,154900,11636409000,774000,774000,774000,774000,0
20250227,154800,11636409000,774000,774000,774000,774000,0
20250227,154700,11636409000,774000,774000,774000,774000,0
20250227,154600,11636409000,774000,774000,774000,774000,0
20250227,154500,11636409000,774000,774000,774000,774000,0
20250227,154400,11636409000,774000,774000,774000,774000,0
20250227,154300,11636409000,774000,774000,774000,774000,0
20250227,154200,11636409000,774000,774000,774000,774000,0
20250227,154100,11636409000,774000,774000,774000,774000,0
20250227,154000,11636409000,774000,774000,774000,774000,0
20250227,153900,11636409000,774000,774000,774000,774000,0
20250227,153800,11636409000,774000,774000,774000,774000,0
20250227,153700,11636409000,774000,774000,774000,774000,0
20250227,153600,11636409000,774000,774000,774000,774000,0
20250227,153500,11636409000,774000,774000,774000,774000,0
20250227,153400,11636409000,774000,774000,774000,774000,0
20250227,153300,11636409000,774000,774000,774000,774000,0
20250227,153200,11636409000,774000,774000,774000,774000,0
20250227,153100,11636409000,774000,774000,774000,774000,0
20250227,153000,11636409000,774000,774000,774000,774000,1491
20250227,152900,10482375000,771000,771000,771000,771000,0
20250227,152800,10482375000,771000,771000,771000,771000,0
20250227,152700,10482375000,771000,771000,771000,771000,0
20250227,152600,10482375000,771000,771000,771000,771000,0
20250227,152500,10482375000,771000,771000,771000,771000,0
20250227,152400,10482375000,771000,771000,771000,771000,0
20250227,152300,10482375000,771000,771000,771000,771000,0
20250227,152200,10482375000,771000,771000,771000,771000,0
20250227,152100,10482375000,771000,771000,771000,771000,0
20250227,152000,10482375000,771000,771000,771000,771000,0
20250227,151900,10482375000,771000,770000,771000,768000,38
20250227,151800,10453121000,770000,768000,771000,768000,18
20250227,151700,10439276000,771000,771000,771000,768000,73
20250227,151600,10383145000,768000,769000,771000,767000,290
20250227,151500,10159963000,767000,769000,769000,767000,35
20250227,151400,10133113000,769000,768000,769000,767000,56
20250227,151300,10090124000,767000,768000,770000,767000,34
20250227,151200,10064026000,770000,768000,770000,768000,50
20250227,151100,10025608000,770000,767000,770000,767000,47
20250227,151000,9989506000,767000,770000,770000,767000,108
20250227,150900,9906492000,767000,767000,770000,767000,39
20250227,150800,9876572000,768000,768000,769000,767000,45
20250227,150700,9842031000,769000,769000,770000,768000,34
20250227,150600,9815902000,769000,769000,771000,769000,59
20250227,150500,9770508000,769000,769000,769000,768000,56
20250227,150400,9727474000,769000,769000,770000,768000,66
20250227,150300,9676727000,769000,770000,771000,769000,44
20250227,150200,9642847000,770000,770000,771000,770000,45
20250227,150100,9608188000,771000,771000,771000,771000,9
20250227,150000,9601249000,771000,770000,771000,770000,17
20250227,145900,9588147000,770000,770000,771000,770000,33
20250227,145800,9562729000,770000,771000,771000,770000,16
20250227,145700,9550400000,770000,769000,771000,769000,58
20250227,145600,9505744000,769000,769000,770000,769000,13
20250227,145500,9495745000,769000,769000,770000,769000,31
20250227,145400,9471902000,769000,769000,770000,769000,15
20250227,145300,9460365000,769000,770000,771000,768000,42
20250227,145200,9428029000,771000,770000,771000,770000,30
20250227,145100,9404926000,770000,769000,771000,769000,251
20250227,145000,9211725000,768000,767000,769000,767000,31
20250227,144900,9187930000,767000,768000,768000,767000,11
20250227,144800,9179489000,768000,768000,768000,767000,54
20250227,144700,9138035000,767000,768000,768000,767000,9
20250227,144600,9131128000,767000,767000,768000,767000,14
20250227,144500,9120388000,767000,768000,768000,767000,17
20250227,144400,9107346000,768000,767000,768000,767000,115
20250227,144300,9019125000,767000,768000,768000,767000,70
20250227,144200,8965405000,768000,767000,768000,767000,13
20250227,144100,8955425000,767000,767000,768000,767000,25
20250227,144000,8936246000,767000,767000,768000,767000,15
20250227,143900,8924740000,767000,767000,768000,767000,23
20250227,143800,8907087000,767000,767000,768000,767000,20
20250227,143700,8891745000,768000,767000,768000,767000,10
20250227,143600,8884071000,767000,767000,768000,767000,16
20250227,143500,8871798000,768000,768000,769000,768000,29
20250227,143400,8849525000,768000,768000,769000,768000,18
20250227,143300,8835698000,769000,769000,769000,768000,13
20250227,143200,8825705000,767000,767000,769000,767000,46
20250227,143100,8790389000,767000,766000,768000,766000,17
20250227,143000,8777350000,768000,767000,768000,766000,11
20250227,142900,8768913000,767000,767000,768000,767000,95
20250227,142800,8696025000,766000,766000,767000,766000,9
20250227,142700,8689128000,766000,766000,767000,765000,16
20250227,142600,8676881000,767000,766000,767000,766000,58
20250227,142500,8632452000,766000,766000,766000,766000,11
20250227,142400,8624026000,766000,766000,767000,766000,8
20250227,142300,8617897000,766000,766000,766000,766000,19
20250227,142200,8603343000,766000,766000,767000,766000,10
20250227,142100,8595682000,766000,766000,767000,766000,5
20250227,142000,8591849000,766000,765000,767000,765000,23
20250227,141900,8574234000,765000,766000,766000,765000,12
20250227,141800,8565046000,765000,766000,766000,765000,20
20250227,141700,8549728000,766000,766000,767000,766000,9
20250227,141600,8542830000,766000,765000,767000,765000,18
20250227,141500,8529039000,765000,766000,766000,765000,27
20250227,141400,8508366000,766000,766000,767000,766000,7
20250227,141300,8503003000,766000,766000,766000,766000,9
20250227,141200,8496109000,766000,766000,767000,766000,29
20250227,141100,8473893000,767000,767000,767000,766000,16
20250227,141000,8461633000,766000,766000,767000,766000,4
20250227,140900,8458568000,767000,767000,767000,766000,12
20250227,140800,8449369000,766000,766000,767000,766000,12
20250227,140700,8440175000,766000,766000,767000,766000,4
20250227,140600,8437110000,766000,766000,767000,766000,14
20250227,140500,8426385000,766000,765000,766000,765000,14
20250227,140400,8415663000,765000,765000,767000,765000,18
20250227,140300,8401883000,766000,765000,766000,765000,23
20250227,140200,8384266000,765000,764000,765000,764000,29
20250227,140100,8362103000,764000,765000,766000,764000,75
20250227,140000,8304792000,765000,765000,766000,764000,406
20250227,135900,7994526000,765000,763000,765000,763000,284
20250227,135800,7777540000,763000,763000,763000,763000,16
20250227,135700,7765332000,763000,763000,764000,763000,10
20250227,135600,7757700000,763000,763000,764000,763000,7
20250227,135500,7752358000,763000,763000,764000,763000,7
20250227,135400,7747016000,763000,763000,764000,763000,24
20250227,135300,7728702000,763000,764000,764000,763000,5
20250227,135200,7724885000,763000,763000,763000,763000,13
20250227,135100,7714966000,764000,763000,764000,763000,16
20250227,135000,7702745000,764000,764000,764000,763000,28
20250227,134900,7681365000,763000,763000,764000,763000,11
20250227,134800,7672968000,764000,763000,764000,763000,8
20250227,134700,7666863000,763000,763000,764000,763000,12
20250227,134600,7657706000,763000,764000,764000,763000,15
20250227,134500,7646259000,764000,763000,764000,763000,15
20250227,134400,7634811000,763000,763000,764000,763000,7
20250227,134300,7629468000,763000,764000,764000,763000,11
20250227,134200,7621071000,763000,763000,764000,763000,8
20250227,134100,7614966000,764000,764000,764000,763000,20
20250227,134000,7599702000,763000,763000,764000,763000,12
20250227,133900,7590545000,763000,764000,764000,763000,49
20250227,133800,7553145000,763000,763000,763000,763000,13
20250227,133700,7543226000,763000,764000,764000,763000,13
20250227,133600,7533304000,763000,763000,764000,763000,12
20250227,133500,7524147000,763000,764000,764000,763000,8
20250227,133400,7518038000,764000,763000,764000,763000,12
20250227,133300,7508881000,763000,763000,764000,763000,14
20250227,133200,7498188000,764000,763000,764000,763000,4
20250227,133100,7495135000,763000,763000,764000,763000,15
20250227,133000,7483687000,764000,763000,764000,763000,12
20250227,132900,7474524000,763000,764000,764000,763000,30
20250227,132800,7451625000,764000,764000,764000,763000,34
20250227,132700,7425650000,765000,764000,765000,764000,13
20250227,132600,7415717000,764000,764000,765000,764000,6
20250227,132500,7411132000,765000,765000,765000,765000,6
20250227,132400,7406542000,765000,765000,766000,765000,17
20250227,132300,7393531000,765000,763000,766000,763000,92
20250227,132200,7323225000,763000,764000,764000,763000,14
20250227,132100,7312540000,763000,763000,764000,763000,4
20250227,132000,7309487000,764000,763000,764000,763000,15
20250227,131900,7298036000,763000,764000,764000,763000,10
20250227,131800,7290400000,763000,764000,764000,763000,19
20250227,131700,7275893000,764000,764000,765000,764000,31
20250227,131600,7252208000,764000,764000,765000,764000,8
20250227,131500,7246094000,764000,764000,765000,764000,18
20250227,131400,7232340000,764000,764000,765000,764000,4
20250227,131300,7229283000,764000,764000,764000,764000,6
20250227,131200,7224699000,764000,764000,765000,764000,4
20250227,131100,7221642000,764000,765000,765000,764000,10
20250227,131000,7213996000,766000,764000,766000,764000,13
20250227,130900,7204054000,766000,766000,766000,766000,2
20250227,130800,7202522000,766000,763000,766000,763000,93
20250227,130700,7131361000,763000,764000,764000,763000,14
20250227,130600,7120666000,763000,764000,764000,763000,20
20250227,130500,7105387000,764000,764000,764000,764000,11
20250227,130400,7096983000,765000,764000,765000,764000,69
20250227,130300,7044262000,764000,764000,764000,763000,6
20250227,130200,7039681000,764000,764000,764000,763000,29
20250227,130100,7017530000,764000,763000,764000,763000,7
20250227,130000,7012187000,764000,764000,764000,763000,15
20250227,125900,7000738000,764000,764000,764000,764000,3
20250227,125800,6998446000,763000,764000,764000,763000,12
20250227,125700,6989285000,763000,764000,764000,763000,6
20250227,125600,6984703000,764000,764000,764000,763000,8
20250227,125500,6978593000,764000,764000,764000,763000,14
20250227,125400,6967907000,764000,764000,765000,763000,18
20250227,125300,6954156000,763000,764000,765000,763000,111
20250227,125200,6869351000,765000,764000,765000,764000,2
20250227,125100,6867822000,764000,764000,765000,764000,17
20250227,125000,6854830000,764000,764000,764000,764000,4
20250227,124900,6851774000,765000,764000,765000,764000,7
20250227,124800,6846422000,764000,765000,765000,764000,13
20250227,124700,6836479000,765000,765000,765000,765000,2
20250227,124600,6834949000,764000,765000,765000,764000,10
20250227,124500,6827307000,765000,765000,765000,765000,2
20250227,124400,6825777000,764000,764000,764000,764000,7
20250227,124300,6820429000,765000,764000,765000,764000,8
20250227,124200,6814314000,764000,764000,765000,764000,12
20250227,124100,6805136000,765000,764000,765000,764000,65
20250227,124000,6755414000,764000,763000,764000,763000,28
20250227,123900,6734024000,764000,764000,764000,764000,11
20250227,123800,6725620000,764000,763000,764000,763000,4
20250227,123700,6722565000,763000,763000,764000,762000,106
20250227,123600,6641627000,763000,763000,763000,763000,4
20250227,123500,6638575000,762000,762000,762000,762000,1
20250227,123400,6637813000,763000,763000,763000,763000,23
20250227,123300,6620264000,762000,763000,763000,762000,6
20250227,123200,6615688000,763000,763000,763000,763000,1
20250227,123100,6614925000,763000,763000,763000,762000,8
20250227,123000,6608823000,763000,763000,763000,762000,14
20250227,122900,6598143000,762000,763000,763000,762000,10
20250227,122800,6590517000,763000,763000,764000,762000,23
20250227,122700,6572973000,763000,763000,763000,763000,3
20250227,122600,6570684000,763000,763000,764000,763000,7
20250227,122500,6565341000,763000,763000,763000,763000,12
20250227,122400,6556185000,763000,763000,763000,762000,15
20250227,122300,6544741000,762000,763000,763000,762000,3
20250227,122200,6542454000,763000,763000,763000,763000,56
20250227,122100,6499726000,762000,763000,763000,762000,17
20250227,122000,6486760000,763000,763000,763000,763000,35
20250227,121900,6460055000,763000,762000,763000,762000,48
20250227,121800,6423453000,763000,762000,763000,762000,20
20250227,121700,6408208000,762000,762000,762000,762000,5
20250227,121600,6404398000,762000,762000,763000,762000,10
20250227,121500,6396774000,763000,762000,763000,762000,2
20250227,121400,6395249000,763000,763000,763000,763000,6
20250227,121300,6390671000,763000,763000,763000,762000,14
20250227,121200,6380000000,763000,762000,763000,762000,4
20250227,121100,6376950000,763000,762000,763000,762000,12
20250227,121000,6367795000,762000,762000,763000,762000,6
20250227,120900,6363221000,762000,762000,762000,762000,11
20250227,120800,6354839000,762000,762000,763000,762000,8
20250227,120700,6348740000,762000,763000,763000,762000,3
20250227,120600,6346453000,763000,763000,763000,762000,22
20250227,120500,6329687000,762000,762000,763000,762000,8
20250227,120400,6323588000,762000,762000,762000,762000,2
20250227,120300,6322064000,762000,762000,762000,762000,23
20250227,120200,6304538000,762000,763000,763000,762000,21
20250227,120100,6288517000,762000,762000,763000,762000,3
20250227,120000,6286230000,762000,763000,763000,762000,6
20250227,115900,6281654000,762000,762000,763000,762000,11
20250227,115800,6273271000,762000,762000,762000,762000,8
20250227,115700,6267175000,763000,763000,763000,762000,4
20250227,115600,6264125000,762000,762000,762000,762000,13
20250227,115500,6254219000,763000,762000,763000,762000,2
20250227,115400,6252694000,762000,762000,762000,761000,38
20250227,115300,6223739000,762000,762000,762000,762000,157
20250227,115200,6104105000,763000,763000,763000,762000,7
20250227,115100,6098766000,763000,763000,763000,763000,0
20250227,115000,6098766000,763000,763000,763000,762000,121
20250227,114900,6006560000,763000,762000,763000,762000,18
20250227,114800,5992839000,763000,763000,763000,762000,15
20250227,114700,5981398000,763000,763000,763000,763000,132
20250227,114600,5880682000,764000,764000,764000,764000,8
20250227,114500,5874570000,764000,763000,764000,763000,3
20250227,114400,5872279000,764000,763000,764000,763000,6
20250227,114300,5867699000,764000,764000,764000,763000,9
20250227,114200,5860827000,764000,764000,764000,764000,1
20250227,114100,5860063000,764000,764000,764000,763000,7
20250227,114000,5854717000,763000,764000,764000,763000,6
20250227,113900,5850135000,764000,763000,764000,763000,6
20250227,113800,5845554000,764000,763000,764000,763000,3
20250227,113700,5843263000,764000,763000,764000,763000,5
20250227,113600,5839444000,764000,764000,764000,763000,16
20250227,113500,5827221000,764000,764000,764000,764000,4
20250227,113400,5824165000,763000,763000,763000,763000,5
20250227,113300,5820350000,764000,762000,764000,762000,10
20250227,113200,5812721000,762000,764000,764000,762000,50
20250227,113100,5774571000,764000,763000,764000,763000,14
20250227,113000,5763886000,763000,763000,764000,763000,8
20250227,112900,5757781000,764000,764000,764000,763000,27
20250227,112800,5737172000,764000,763000,764000,763000,24
20250227,112700,5718859000,763000,764000,764000,763000,7
20250227,112600,5713513000,763000,764000,764000,763000,8
20250227,112500,5707402000,764000,764000,765000,764000,14
20250227,112400,5696705000,764000,765000,765000,764000,6
20250227,112300,5692117000,765000,764000,765000,763000,34
20250227,112200,5666122000,764000,763000,764000,763000,3
20250227,112100,5663831000,763000,763000,763000,762000,11
20250227,112000,5655439000,762000,763000,763000,762000,27
20250227,111900,5634857000,763000,762000,763000,762000,34
20250227,111800,5608944000,763000,762000,763000,762000,15
20250227,111700,5597510000,763000,764000,764000,763000,80
20250227,111600,5536467000,763000,763000,764000,763000,17
20250227,111500,5523494000,764000,763000,764000,763000,3
20250227,111400,5521204000,763000,763000,763000,763000,13
20250227,111300,5511285000,763000,763000,764000,763000,154
20250227,111200,5393781000,763000,763000,764000,763000,33
20250227,111100,5368601000,763000,763000,763000,762000,48
20250227,111000,5331980000,763000,762000,763000,762000,15
20250227,110900,5320541000,763000,763000,763000,763000,79
20250227,110800,5260264000,763000,763000,763000,762000,18
20250227,110700,5246531000,763000,763000,763000,763000,6
20250227,110600,5241953000,763000,763000,763000,762000,91
20250227,110500,5172527000,763000,763000,764000,763000,193
20250227,110400,5025184000,764000,764000,764000,763000,7
20250227,110300,5019837000,764000,765000,766000,764000,157
20250227,110200,4899866000,765000,765000,765000,764000,31
20250227,110100,4876153000,765000,766000,766000,765000,16
20250227,110000,4863912000,765000,765000,765000,764000,11
20250227,105900,4855498000,765000,765000,766000,765000,36
20250227,105800,4827957000,765000,766000,766000,764000,28
20250227,105700,4806534000,765000,765000,765000,763000,709
20250227,105600,4264440000,765000,766000,766000,765000,370
20250227,105500,3981172000,767000,766000,767000,766000,24
20250227,105400,3962786000,767000,766000,767000,766000,38
20250227,105300,3933672000,766000,767000,767000,766000,11
20250227,105200,3925243000,766000,766000,767000,766000,54
20250227,105100,3883877000,766000,766000,766000,766000,1
20250227,105000,3883111000,766000,766000,767000,766000,17
20250227,104900,3870088000,767000,766000,767000,766000,33
20250227,104800,3844807000,766000,767000,767000,766000,23
20250227,104700,3827181000,767000,766000,767000,766000,14
20250227,104600,3816444000,767000,767000,767000,766000,31
20250227,104500,3792678000,767000,767000,767000,767000,32
20250227,104400,3768134000,767000,767000,768000,767000,17
20250227,104300,3755085000,768000,768000,768000,767000,50
20250227,104200,3716726000,768000,768000,768000,768000,5
20250227,104100,3712886000,768000,768000,768000,767000,10
20250227,104000,3705213000,768000,767000,768000,767000,33
20250227,103900,3679901000,767000,767000,767000,766000,28
20250227,103800,3658435000,767000,767000,767000,766000,75
20250227,103700,3600917000,766000,769000,769000,766000,516
20250227,103600,3204932000,769000,769000,770000,769000,65
20250227,103500,3154940000,770000,769000,770000,769000,4
20250227,103400,3151863000,770000,770000,770000,769000,19
20250227,103300,3137240000,770000,770000,770000,770000,15
20250227,103200,3125690000,769000,769000,769000,769000,1
20250227,103100,3124921000,769000,769000,769000,769000,29
20250227,103000,3102620000,769000,768000,769000,768000,40
20250227,102900,3071862000,768000,769000,769000,768000,10
20250227,102800,3064178000,769000,768000,769000,768000,17
20250227,102700,3051119000,768000,769000,769000,768000,15
20250227,102600,3039585000,768000,769000,769000,768000,6
20250227,102500,3034974000,768000,769000,769000,768000,5
20250227,102400,3031131000,768000,768000,769000,768000,67
20250227,102300,2979674000,769000,769000,769000,768000,43
20250227,102200,2946646000,769000,769000,770000,768000,96
20250227,102100,2872826000,769000,769000,769000,769000,10
20250227,102000,2865136000,769000,769000,770000,769000,9
20250227,101900,2858213000,769000,769000,770000,769000,26
20250227,101800,2838198000,769000,770000,770000,769000,19
20250227,101700,2823585000,769000,770000,770000,769000,7
20250227,101600,2818201000,769000,769000,769000,769000,4
20250227,101500,2815125000,770000,770000,770000,769000,9
20250227,101400,2808197000,770000,771000,771000,770000,16
20250227,101300,2795876000,771000,771000,771000,771000,3
20250227,101200,2793563000,771000,768000,771000,768000,28
20250227,101100,2772006000,769000,769000,771000,769000,78
20250227,101000,2712012000,769000,770000,771000,769000,15
20250227,100900,2700462000,771000,770000,771000,770000,11
20250227,100800,2691987000,770000,769000,770000,769000,6
20250227,100700,2687368000,769000,770000,770000,769000,14
20250227,100600,2676589000,770000,770000,770000,769000,27
20250227,100500,2655809000,770000,770000,770000,770000,21
20250227,100400,2639639000,770000,770000,771000,770000,9
20250227,100300,2632706000,770000,770000,770000,770000,6
20250227,100200,2628086000,770000,770000,770000,770000,1
20250227,100100,2627316000,770000,770000,770000,769000,5
20250227,100000,2623468000,770000,770000,770000,770000,5
20250227,095900,2619618000,769000,771000,771000,769000,17
20250227,095800,2606528000,769000,769000,769000,769000,22
20250227,095700,2589610000,769000,769000,771000,769000,131
20250227,095600,2488749000,769000,769000,769000,769000,16
20250227,095500,2476445000,769000,769000,769000,768000,25
20250227,095400,2457225000,769000,769000,770000,769000,26
20250227,095300,2437225000,769000,770000,770000,769000,13
20250227,095200,2427217000,770000,770000,770000,769000,14
20250227,095100,2416445000,770000,769000,770000,769000,16
20250227,095000,2404139000,769000,770000,770000,769000,20
20250227,094900,2388757000,769000,769000,769000,769000,3
20250227,094800,2386450000,769000,769000,769000,769000,35
20250227,094700,2359535000,769000,769000,770000,769000,36
20250227,094600,2331849000,769000,769000,769000,768000,47
20250227,094500,2295716000,768000,768000,769000,768000,34
20250227,094400,2269591000,769000,771000,771000,769000,549
20250227,094300,1846958000,772000,771000,772000,771000,5
20250227,094200,1843102000,770000,772000,773000,770000,126
20250227,094100,1745946000,772000,772000,772000,771000,18
20250227,094000,1732052000,772000,772000,772000,772000,29
20250227,093900,1709664000,772000,772000,772000,772000,42
20250227,093800,1677240000,772000,772000,772000,772000,10
20250227,093700,1669520000,772000,772000,773000,772000,35
20250227,093600,1642478000,773000,773000,773000,772000,11
20250227,093500,1633978000,773000,773000,773000,772000,8
20250227,093400,1627799000,773000,772000,773000,772000,5
20250227,093300,1623937000,772000,773000,773000,772000,4
20250227,093200,1620848000,773000,772000,774000,772000,60
20250227,093100,1574525000,773000,773000,773000,772000,15
20250227,093000,1562931000,774000,771000,776000,771000,154
20250227,092900,1443877000,771000,771000,772000,771000,54
20250227,092800,1402241000,771000,772000,772000,771000,7
20250227,092700,1396839000,772000,772000,772000,771000,32
20250227,092600,1372136000,772000,772000,773000,772000,84
20250227,092500,1307287000,772000,772000,773000,771000,188
20250227,092400,1162232000,772000,771000,772000,771000,46
20250227,092300,1126760000,771000,772000,772000,771000,69
20250227,092200,1073504000,772000,772000,772000,772000,26
20250227,092100,1053432000,772000,773000,773000,772000,5
20250227,092000,1049570000,773000,774000,774000,773000,57
20250227,091900,1005496000,774000,774000,774000,774000,39
20250227,091800,975310000,774000,774000,774000,774000,16
20250227,091700,962926000,774000,774000,774000,774000,66
20250227,091600,911842000,774000,774000,774000,774000,30
20250227,091500,888622000,774000,775000,775000,774000,18
20250227,091400,874688000,774000,774000,774000,773000,77
20250227,091300,815123000,774000,777000,777000,774000,155
20250227,091200,694964000,777000,777000,777000,777000,23
20250227,091100,677093000,777000,777000,777000,777000,10
20250227,091000,669323000,777000,778000,778000,777000,74
20250227,090900,611824000,777000,777000,777000,777000,1
20250227,090800,611047000,777000,780000,780000,776000,168
20250227,090700,480397000,779000,779000,779000,779000,8
20250227,090600,474165000,779000,781000,781000,778000,26
20250227,090500,453897000,779000,777000,781000,777000,96
20250227,090400,379217000,777000,779000,782000,777000,84
20250227,090300,313779000,779000,778000,782000,777000,162
20250227,090200,187673000,778000,779000,779000,778000,51
20250227,090100,147978000,779000,779000,779000,778000,21
20250227,090000,131621000,779000,778000,781000,778000,169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185500 11636409000 774000 774000 774000 774000 1491
3 20250227 185400 11636409000 774000 774000 774000 774000 0
4 20250227 185300 11636409000 774000 774000 774000 774000 0
5 20250227 185200 11636409000 774000 774000 774000 774000 0
6 20250227 185100 11636409000 774000 774000 774000 774000 0
7 20250227 185000 11636409000 774000 774000 774000 774000 0
8 20250227 184900 11636409000 774000 774000 774000 774000 0
9 20250227 184800 11636409000 774000 774000 774000 774000 0
10 20250227 184700 11636409000 774000 774000 774000 774000 0
11 20250227 184600 11636409000 774000 774000 774000 774000 0
12 20250227 184500 11636409000 774000 774000 774000 774000 0
13 20250227 184400 11636409000 774000 774000 774000 774000 0
14 20250227 184300 11636409000 774000 774000 774000 774000 0
15 20250227 184200 11636409000 774000 774000 774000 774000 0
16 20250227 184100 11636409000 774000 774000 774000 774000 0
17 20250227 184000 11636409000 774000 774000 774000 774000 0
18 20250227 183900 11636409000 774000 774000 774000 774000 0
19 20250227 183800 11636409000 774000 774000 774000 774000 0
20 20250227 183700 11636409000 774000 774000 774000 774000 0
21 20250227 183600 11636409000 774000 774000 774000 774000 0
22 20250227 183500 11636409000 774000 774000 774000 774000 0
23 20250227 183400 11636409000 774000 774000 774000 774000 0
24 20250227 183300 11636409000 774000 774000 774000 774000 0
25 20250227 183200 11636409000 774000 774000 774000 774000 0
26 20250227 183100 11636409000 774000 774000 774000 774000 0
27 20250227 183000 11636409000 774000 774000 774000 774000 0
28 20250227 182900 11636409000 774000 774000 774000 774000 0
29 20250227 182800 11636409000 774000 774000 774000 774000 0
30 20250227 182700 11636409000 774000 774000 774000 774000 0
31 20250227 182600 11636409000 774000 774000 774000 774000 0
32 20250227 182500 11636409000 774000 774000 774000 774000 1491
33 20250227 182400 11636409000 774000 774000 774000 774000 0
34 20250227 182300 11636409000 774000 774000 774000 774000 0
35 20250227 182200 11636409000 774000 774000 774000 774000 0
36 20250227 182100 11636409000 774000 774000 774000 774000 0
37 20250227 182000 11636409000 774000 774000 774000 774000 0
38 20250227 181900 11636409000 774000 774000 774000 774000 0
39 20250227 181800 11636409000 774000 774000 774000 774000 0
40 20250227 181700 11636409000 774000 774000 774000 774000 0
41 20250227 181600 11636409000 774000 774000 774000 774000 0
42 20250227 181500 11636409000 774000 774000 774000 774000 0
43 20250227 181400 11636409000 774000 774000 774000 774000 0
44 20250227 181300 11636409000 774000 774000 774000 774000 0
45 20250227 181200 11636409000 774000 774000 774000 774000 0
46 20250227 181100 11636409000 774000 774000 774000 774000 0
47 20250227 181000 11636409000 774000 774000 774000 774000 0
48 20250227 180900 11636409000 774000 774000 774000 774000 0
49 20250227 180800 11636409000 774000 774000 774000 774000 0
50 20250227 180700 11636409000 774000 774000 774000 774000 0
51 20250227 180600 11636409000 774000 774000 774000 774000 0
52 20250227 180500 11636409000 774000 774000 774000 774000 0
53 20250227 180400 11636409000 774000 774000 774000 774000 0
54 20250227 180300 11636409000 774000 774000 774000 774000 0
55 20250227 180200 11636409000 774000 774000 774000 774000 0
56 20250227 180100 11636409000 774000 774000 774000 774000 0
57 20250227 180000 11636409000 774000 774000 774000 774000 0
58 20250227 175900 11636409000 774000 774000 774000 774000 0
59 20250227 175800 11636409000 774000 774000 774000 774000 0
60 20250227 175700 11636409000 774000 774000 774000 774000 0
61 20250227 175600 11636409000 774000 774000 774000 774000 0
62 20250227 175500 11636409000 774000 774000 774000 774000 1491
63 20250227 175400 11636409000 774000 774000 774000 774000 0
64 20250227 175300 11636409000 774000 774000 774000 774000 0
65 20250227 175200 11636409000 774000 774000 774000 774000 0
66 20250227 175100 11636409000 774000 774000 774000 774000 0
67 20250227 175000 11636409000 774000 774000 774000 774000 0
68 20250227 174900 11636409000 774000 774000 774000 774000 0
69 20250227 174800 11636409000 774000 774000 774000 774000 0
70 20250227 174700 11636409000 774000 774000 774000 774000 0
71 20250227 174600 11636409000 774000 774000 774000 774000 0
72 20250227 174500 11636409000 774000 774000 774000 774000 0
73 20250227 174400 11636409000 774000 774000 774000 774000 0
74 20250227 174300 11636409000 774000 774000 774000 774000 0
75 20250227 174200 11636409000 774000 774000 774000 774000 0
76 20250227 174100 11636409000 774000 774000 774000 774000 0
77 20250227 174000 11636409000 774000 774000 774000 774000 0
78 20250227 173900 11636409000 774000 774000 774000 774000 0
79 20250227 173800 11636409000 774000 774000 774000 774000 0
80 20250227 173700 11636409000 774000 774000 774000 774000 0
81 20250227 173600 11636409000 774000 774000 774000 774000 0
82 20250227 173500 11636409000 774000 774000 774000 774000 0
83 20250227 173400 11636409000 774000 774000 774000 774000 0
84 20250227 173300 11636409000 774000 774000 774000 774000 0
85 20250227 173200 11636409000 774000 774000 774000 774000 0
86 20250227 173100 11636409000 774000 774000 774000 774000 0
87 20250227 173000 11636409000 774000 774000 774000 774000 0
88 20250227 172900 11636409000 774000 774000 774000 774000 0
89 20250227 172800 11636409000 774000 774000 774000 774000 0
90 20250227 172700 11636409000 774000 774000 774000 774000 0
91 20250227 172600 11636409000 774000 774000 774000 774000 0
92 20250227 172500 11636409000 774000 774000 774000 774000 1491
93 20250227 172400 11636409000 774000 774000 774000 774000 0
94 20250227 172300 11636409000 774000 774000 774000 774000 0
95 20250227 172200 11636409000 774000 774000 774000 774000 0
96 20250227 172100 11636409000 774000 774000 774000 774000 0
97 20250227 172000 11636409000 774000 774000 774000 774000 0
98 20250227 171900 11636409000 774000 774000 774000 774000 0
99 20250227 171800 11636409000 774000 774000 774000 774000 0
100 20250227 171700 11636409000 774000 774000 774000 774000 0
101 20250227 171600 11636409000 774000 774000 774000 774000 0
102 20250227 171500 11636409000 774000 774000 774000 774000 0
103 20250227 171400 11636409000 774000 774000 774000 774000 0
104 20250227 171300 11636409000 774000 774000 774000 774000 0
105 20250227 171200 11636409000 774000 774000 774000 774000 0
106 20250227 171100 11636409000 774000 774000 774000 774000 0
107 20250227 171000 11636409000 774000 774000 774000 774000 0
108 20250227 170900 11636409000 774000 774000 774000 774000 0
109 20250227 170800 11636409000 774000 774000 774000 774000 0
110 20250227 170700 11636409000 774000 774000 774000 774000 0
111 20250227 170600 11636409000 774000 774000 774000 774000 0
112 20250227 170500 11636409000 774000 774000 774000 774000 0
113 20250227 170400 11636409000 774000 774000 774000 774000 0
114 20250227 170300 11636409000 774000 774000 774000 774000 0
115 20250227 170200 11636409000 774000 774000 774000 774000 0
116 20250227 170100 11636409000 774000 774000 774000 774000 0
117 20250227 170000 11636409000 774000 774000 774000 774000 0
118 20250227 165900 11636409000 774000 774000 774000 774000 0
119 20250227 165800 11636409000 774000 774000 774000 774000 0
120 20250227 165700 11636409000 774000 774000 774000 774000 0
121 20250227 165600 11636409000 774000 774000 774000 774000 0
122 20250227 165500 11636409000 774000 774000 774000 774000 1491
123 20250227 165400 11636409000 774000 774000 774000 774000 0
124 20250227 165300 11636409000 774000 774000 774000 774000 0
125 20250227 165200 11636409000 774000 774000 774000 774000 0
126 20250227 165100 11636409000 774000 774000 774000 774000 0
127 20250227 165000 11636409000 774000 774000 774000 774000 0
128 20250227 164900 11636409000 774000 774000 774000 774000 0
129 20250227 164800 11636409000 774000 774000 774000 774000 0
130 20250227 164700 11636409000 774000 774000 774000 774000 0
131 20250227 164600 11636409000 774000 774000 774000 774000 0
132 20250227 164500 11636409000 774000 774000 774000 774000 0
133 20250227 164400 11636409000 774000 774000 774000 774000 0
134 20250227 164300 11636409000 774000 774000 774000 774000 0
135 20250227 164200 11636409000 774000 774000 774000 774000 0
136 20250227 164100 11636409000 774000 774000 774000 774000 0
137 20250227 164000 11636409000 774000 774000 774000 774000 0
138 20250227 163900 11636409000 774000 774000 774000 774000 0
139 20250227 163800 11636409000 774000 774000 774000 774000 0
140 20250227 163700 11636409000 774000 774000 774000 774000 0
141 20250227 163600 11636409000 774000 774000 774000 774000 0
142 20250227 163500 11636409000 774000 774000 774000 774000 0
143 20250227 163400 11636409000 774000 774000 774000 774000 0
144 20250227 163300 11636409000 774000 774000 774000 774000 0
145 20250227 163200 11636409000 774000 774000 774000 774000 0
146 20250227 163100 11636409000 774000 774000 774000 774000 0
147 20250227 163000 11636409000 774000 774000 774000 774000 0
148 20250227 162900 11636409000 774000 774000 774000 774000 0
149 20250227 162800 11636409000 774000 774000 774000 774000 0
150 20250227 162700 11636409000 774000 774000 774000 774000 0
151 20250227 162600 11636409000 774000 774000 774000 774000 0
152 20250227 162500 11636409000 774000 774000 774000 774000 1491
153 20250227 162400 11636409000 774000 774000 774000 774000 0
154 20250227 162300 11636409000 774000 774000 774000 774000 0
155 20250227 162200 11636409000 774000 774000 774000 774000 0
156 20250227 162100 11636409000 774000 774000 774000 774000 0
157 20250227 162000 11636409000 774000 774000 774000 774000 0
158 20250227 161900 11636409000 774000 774000 774000 774000 0
159 20250227 161800 11636409000 774000 774000 774000 774000 0
160 20250227 161700 11636409000 774000 774000 774000 774000 0
161 20250227 161600 11636409000 774000 774000 774000 774000 0
162 20250227 161500 11636409000 774000 774000 774000 774000 0
163 20250227 161400 11636409000 774000 774000 774000 774000 0
164 20250227 161300 11636409000 774000 774000 774000 774000 0
165 20250227 161200 11636409000 774000 774000 774000 774000 0
166 20250227 161100 11636409000 774000 774000 774000 774000 0
167 20250227 161000 11636409000 774000 774000 774000 774000 0
168 20250227 160900 11636409000 774000 774000 774000 774000 0
169 20250227 160800 11636409000 774000 774000 774000 774000 0
170 20250227 160700 11636409000 774000 774000 774000 774000 0
171 20250227 160600 11636409000 774000 774000 774000 774000 0
172 20250227 160500 11636409000 774000 774000 774000 774000 0
173 20250227 160400 11636409000 774000 774000 774000 774000 0
174 20250227 160300 11636409000 774000 774000 774000 774000 0
175 20250227 160200 11636409000 774000 774000 774000 774000 0
176 20250227 160100 11636409000 774000 774000 774000 774000 0
177 20250227 160000 11636409000 774000 774000 774000 774000 0
178 20250227 155900 11636409000 774000 774000 774000 774000 0
179 20250227 155800 11636409000 774000 774000 774000 774000 0
180 20250227 155700 11636409000 774000 774000 774000 774000 0
181 20250227 155600 11636409000 774000 774000 774000 774000 0
182 20250227 155500 11636409000 774000 774000 774000 774000 1491
183 20250227 155400 11636409000 774000 774000 774000 774000 0
184 20250227 155300 11636409000 774000 774000 774000 774000 0
185 20250227 155200 11636409000 774000 774000 774000 774000 0
186 20250227 155100 11636409000 774000 774000 774000 774000 0
187 20250227 155000 11636409000 774000 774000 774000 774000 0
188 20250227 154900 11636409000 774000 774000 774000 774000 0
189 20250227 154800 11636409000 774000 774000 774000 774000 0
190 20250227 154700 11636409000 774000 774000 774000 774000 0
191 20250227 154600 11636409000 774000 774000 774000 774000 0
192 20250227 154500 11636409000 774000 774000 774000 774000 0
193 20250227 154400 11636409000 774000 774000 774000 774000 0
194 20250227 154300 11636409000 774000 774000 774000 774000 0
195 20250227 154200 11636409000 774000 774000 774000 774000 0
196 20250227 154100 11636409000 774000 774000 774000 774000 0
197 20250227 154000 11636409000 774000 774000 774000 774000 0
198 20250227 153900 11636409000 774000 774000 774000 774000 0
199 20250227 153800 11636409000 774000 774000 774000 774000 0
200 20250227 153700 11636409000 774000 774000 774000 774000 0
201 20250227 153600 11636409000 774000 774000 774000 774000 0
202 20250227 153500 11636409000 774000 774000 774000 774000 0
203 20250227 153400 11636409000 774000 774000 774000 774000 0
204 20250227 153300 11636409000 774000 774000 774000 774000 0
205 20250227 153200 11636409000 774000 774000 774000 774000 0
206 20250227 153100 11636409000 774000 774000 774000 774000 0
207 20250227 153000 11636409000 774000 774000 774000 774000 1491
208 20250227 152900 10482375000 771000 771000 771000 771000 0
209 20250227 152800 10482375000 771000 771000 771000 771000 0
210 20250227 152700 10482375000 771000 771000 771000 771000 0
211 20250227 152600 10482375000 771000 771000 771000 771000 0
212 20250227 152500 10482375000 771000 771000 771000 771000 0
213 20250227 152400 10482375000 771000 771000 771000 771000 0
214 20250227 152300 10482375000 771000 771000 771000 771000 0
215 20250227 152200 10482375000 771000 771000 771000 771000 0
216 20250227 152100 10482375000 771000 771000 771000 771000 0
217 20250227 152000 10482375000 771000 771000 771000 771000 0
218 20250227 151900 10482375000 771000 770000 771000 768000 38
219 20250227 151800 10453121000 770000 768000 771000 768000 18
220 20250227 151700 10439276000 771000 771000 771000 768000 73
221 20250227 151600 10383145000 768000 769000 771000 767000 290
222 20250227 151500 10159963000 767000 769000 769000 767000 35
223 20250227 151400 10133113000 769000 768000 769000 767000 56
224 20250227 151300 10090124000 767000 768000 770000 767000 34
225 20250227 151200 10064026000 770000 768000 770000 768000 50
226 20250227 151100 10025608000 770000 767000 770000 767000 47
227 20250227 151000 9989506000 767000 770000 770000 767000 108
228 20250227 150900 9906492000 767000 767000 770000 767000 39
229 20250227 150800 9876572000 768000 768000 769000 767000 45
230 20250227 150700 9842031000 769000 769000 770000 768000 34
231 20250227 150600 9815902000 769000 769000 771000 769000 59
232 20250227 150500 9770508000 769000 769000 769000 768000 56
233 20250227 150400 9727474000 769000 769000 770000 768000 66
234 20250227 150300 9676727000 769000 770000 771000 769000 44
235 20250227 150200 9642847000 770000 770000 771000 770000 45
236 20250227 150100 9608188000 771000 771000 771000 771000 9
237 20250227 150000 9601249000 771000 770000 771000 770000 17
238 20250227 145900 9588147000 770000 770000 771000 770000 33
239 20250227 145800 9562729000 770000 771000 771000 770000 16
240 20250227 145700 9550400000 770000 769000 771000 769000 58
241 20250227 145600 9505744000 769000 769000 770000 769000 13
242 20250227 145500 9495745000 769000 769000 770000 769000 31
243 20250227 145400 9471902000 769000 769000 770000 769000 15
244 20250227 145300 9460365000 769000 770000 771000 768000 42
245 20250227 145200 9428029000 771000 770000 771000 770000 30
246 20250227 145100 9404926000 770000 769000 771000 769000 251
247 20250227 145000 9211725000 768000 767000 769000 767000 31
248 20250227 144900 9187930000 767000 768000 768000 767000 11
249 20250227 144800 9179489000 768000 768000 768000 767000 54
250 20250227 144700 9138035000 767000 768000 768000 767000 9
251 20250227 144600 9131128000 767000 767000 768000 767000 14
252 20250227 144500 9120388000 767000 768000 768000 767000 17
253 20250227 144400 9107346000 768000 767000 768000 767000 115
254 20250227 144300 9019125000 767000 768000 768000 767000 70
255 20250227 144200 8965405000 768000 767000 768000 767000 13
256 20250227 144100 8955425000 767000 767000 768000 767000 25
257 20250227 144000 8936246000 767000 767000 768000 767000 15
258 20250227 143900 8924740000 767000 767000 768000 767000 23
259 20250227 143800 8907087000 767000 767000 768000 767000 20
260 20250227 143700 8891745000 768000 767000 768000 767000 10
261 20250227 143600 8884071000 767000 767000 768000 767000 16
262 20250227 143500 8871798000 768000 768000 769000 768000 29
263 20250227 143400 8849525000 768000 768000 769000 768000 18
264 20250227 143300 8835698000 769000 769000 769000 768000 13
265 20250227 143200 8825705000 767000 767000 769000 767000 46
266 20250227 143100 8790389000 767000 766000 768000 766000 17
267 20250227 143000 8777350000 768000 767000 768000 766000 11
268 20250227 142900 8768913000 767000 767000 768000 767000 95
269 20250227 142800 8696025000 766000 766000 767000 766000 9
270 20250227 142700 8689128000 766000 766000 767000 765000 16
271 20250227 142600 8676881000 767000 766000 767000 766000 58
272 20250227 142500 8632452000 766000 766000 766000 766000 11
273 20250227 142400 8624026000 766000 766000 767000 766000 8
274 20250227 142300 8617897000 766000 766000 766000 766000 19
275 20250227 142200 8603343000 766000 766000 767000 766000 10
276 20250227 142100 8595682000 766000 766000 767000 766000 5
277 20250227 142000 8591849000 766000 765000 767000 765000 23
278 20250227 141900 8574234000 765000 766000 766000 765000 12
279 20250227 141800 8565046000 765000 766000 766000 765000 20
280 20250227 141700 8549728000 766000 766000 767000 766000 9
281 20250227 141600 8542830000 766000 765000 767000 765000 18
282 20250227 141500 8529039000 765000 766000 766000 765000 27
283 20250227 141400 8508366000 766000 766000 767000 766000 7
284 20250227 141300 8503003000 766000 766000 766000 766000 9
285 20250227 141200 8496109000 766000 766000 767000 766000 29
286 20250227 141100 8473893000 767000 767000 767000 766000 16
287 20250227 141000 8461633000 766000 766000 767000 766000 4
288 20250227 140900 8458568000 767000 767000 767000 766000 12
289 20250227 140800 8449369000 766000 766000 767000 766000 12
290 20250227 140700 8440175000 766000 766000 767000 766000 4
291 20250227 140600 8437110000 766000 766000 767000 766000 14
292 20250227 140500 8426385000 766000 765000 766000 765000 14
293 20250227 140400 8415663000 765000 765000 767000 765000 18
294 20250227 140300 8401883000 766000 765000 766000 765000 23
295 20250227 140200 8384266000 765000 764000 765000 764000 29
296 20250227 140100 8362103000 764000 765000 766000 764000 75
297 20250227 140000 8304792000 765000 765000 766000 764000 406
298 20250227 135900 7994526000 765000 763000 765000 763000 284
299 20250227 135800 7777540000 763000 763000 763000 763000 16
300 20250227 135700 7765332000 763000 763000 764000 763000 10
301 20250227 135600 7757700000 763000 763000 764000 763000 7
302 20250227 135500 7752358000 763000 763000 764000 763000 7
303 20250227 135400 7747016000 763000 763000 764000 763000 24
304 20250227 135300 7728702000 763000 764000 764000 763000 5
305 20250227 135200 7724885000 763000 763000 763000 763000 13
306 20250227 135100 7714966000 764000 763000 764000 763000 16
307 20250227 135000 7702745000 764000 764000 764000 763000 28
308 20250227 134900 7681365000 763000 763000 764000 763000 11
309 20250227 134800 7672968000 764000 763000 764000 763000 8
310 20250227 134700 7666863000 763000 763000 764000 763000 12
311 20250227 134600 7657706000 763000 764000 764000 763000 15
312 20250227 134500 7646259000 764000 763000 764000 763000 15
313 20250227 134400 7634811000 763000 763000 764000 763000 7
314 20250227 134300 7629468000 763000 764000 764000 763000 11
315 20250227 134200 7621071000 763000 763000 764000 763000 8
316 20250227 134100 7614966000 764000 764000 764000 763000 20
317 20250227 134000 7599702000 763000 763000 764000 763000 12
318 20250227 133900 7590545000 763000 764000 764000 763000 49
319 20250227 133800 7553145000 763000 763000 763000 763000 13
320 20250227 133700 7543226000 763000 764000 764000 763000 13
321 20250227 133600 7533304000 763000 763000 764000 763000 12
322 20250227 133500 7524147000 763000 764000 764000 763000 8
323 20250227 133400 7518038000 764000 763000 764000 763000 12
324 20250227 133300 7508881000 763000 763000 764000 763000 14
325 20250227 133200 7498188000 764000 763000 764000 763000 4
326 20250227 133100 7495135000 763000 763000 764000 763000 15
327 20250227 133000 7483687000 764000 763000 764000 763000 12
328 20250227 132900 7474524000 763000 764000 764000 763000 30
329 20250227 132800 7451625000 764000 764000 764000 763000 34
330 20250227 132700 7425650000 765000 764000 765000 764000 13
331 20250227 132600 7415717000 764000 764000 765000 764000 6
332 20250227 132500 7411132000 765000 765000 765000 765000 6
333 20250227 132400 7406542000 765000 765000 766000 765000 17
334 20250227 132300 7393531000 765000 763000 766000 763000 92
335 20250227 132200 7323225000 763000 764000 764000 763000 14
336 20250227 132100 7312540000 763000 763000 764000 763000 4
337 20250227 132000 7309487000 764000 763000 764000 763000 15
338 20250227 131900 7298036000 763000 764000 764000 763000 10
339 20250227 131800 7290400000 763000 764000 764000 763000 19
340 20250227 131700 7275893000 764000 764000 765000 764000 31
341 20250227 131600 7252208000 764000 764000 765000 764000 8
342 20250227 131500 7246094000 764000 764000 765000 764000 18
343 20250227 131400 7232340000 764000 764000 765000 764000 4
344 20250227 131300 7229283000 764000 764000 764000 764000 6
345 20250227 131200 7224699000 764000 764000 765000 764000 4
346 20250227 131100 7221642000 764000 765000 765000 764000 10
347 20250227 131000 7213996000 766000 764000 766000 764000 13
348 20250227 130900 7204054000 766000 766000 766000 766000 2
349 20250227 130800 7202522000 766000 763000 766000 763000 93
350 20250227 130700 7131361000 763000 764000 764000 763000 14
351 20250227 130600 7120666000 763000 764000 764000 763000 20
352 20250227 130500 7105387000 764000 764000 764000 764000 11
353 20250227 130400 7096983000 765000 764000 765000 764000 69
354 20250227 130300 7044262000 764000 764000 764000 763000 6
355 20250227 130200 7039681000 764000 764000 764000 763000 29
356 20250227 130100 7017530000 764000 763000 764000 763000 7
357 20250227 130000 7012187000 764000 764000 764000 763000 15
358 20250227 125900 7000738000 764000 764000 764000 764000 3
359 20250227 125800 6998446000 763000 764000 764000 763000 12
360 20250227 125700 6989285000 763000 764000 764000 763000 6
361 20250227 125600 6984703000 764000 764000 764000 763000 8
362 20250227 125500 6978593000 764000 764000 764000 763000 14
363 20250227 125400 6967907000 764000 764000 765000 763000 18
364 20250227 125300 6954156000 763000 764000 765000 763000 111
365 20250227 125200 6869351000 765000 764000 765000 764000 2
366 20250227 125100 6867822000 764000 764000 765000 764000 17
367 20250227 125000 6854830000 764000 764000 764000 764000 4
368 20250227 124900 6851774000 765000 764000 765000 764000 7
369 20250227 124800 6846422000 764000 765000 765000 764000 13
370 20250227 124700 6836479000 765000 765000 765000 765000 2
371 20250227 124600 6834949000 764000 765000 765000 764000 10
372 20250227 124500 6827307000 765000 765000 765000 765000 2
373 20250227 124400 6825777000 764000 764000 764000 764000 7
374 20250227 124300 6820429000 765000 764000 765000 764000 8
375 20250227 124200 6814314000 764000 764000 765000 764000 12
376 20250227 124100 6805136000 765000 764000 765000 764000 65
377 20250227 124000 6755414000 764000 763000 764000 763000 28
378 20250227 123900 6734024000 764000 764000 764000 764000 11
379 20250227 123800 6725620000 764000 763000 764000 763000 4
380 20250227 123700 6722565000 763000 763000 764000 762000 106
381 20250227 123600 6641627000 763000 763000 763000 763000 4
382 20250227 123500 6638575000 762000 762000 762000 762000 1
383 20250227 123400 6637813000 763000 763000 763000 763000 23
384 20250227 123300 6620264000 762000 763000 763000 762000 6
385 20250227 123200 6615688000 763000 763000 763000 763000 1
386 20250227 123100 6614925000 763000 763000 763000 762000 8
387 20250227 123000 6608823000 763000 763000 763000 762000 14
388 20250227 122900 6598143000 762000 763000 763000 762000 10
389 20250227 122800 6590517000 763000 763000 764000 762000 23
390 20250227 122700 6572973000 763000 763000 763000 763000 3
391 20250227 122600 6570684000 763000 763000 764000 763000 7
392 20250227 122500 6565341000 763000 763000 763000 763000 12
393 20250227 122400 6556185000 763000 763000 763000 762000 15
394 20250227 122300 6544741000 762000 763000 763000 762000 3
395 20250227 122200 6542454000 763000 763000 763000 763000 56
396 20250227 122100 6499726000 762000 763000 763000 762000 17
397 20250227 122000 6486760000 763000 763000 763000 763000 35
398 20250227 121900 6460055000 763000 762000 763000 762000 48
399 20250227 121800 6423453000 763000 762000 763000 762000 20
400 20250227 121700 6408208000 762000 762000 762000 762000 5
401 20250227 121600 6404398000 762000 762000 763000 762000 10
402 20250227 121500 6396774000 763000 762000 763000 762000 2
403 20250227 121400 6395249000 763000 763000 763000 763000 6
404 20250227 121300 6390671000 763000 763000 763000 762000 14
405 20250227 121200 6380000000 763000 762000 763000 762000 4
406 20250227 121100 6376950000 763000 762000 763000 762000 12
407 20250227 121000 6367795000 762000 762000 763000 762000 6
408 20250227 120900 6363221000 762000 762000 762000 762000 11
409 20250227 120800 6354839000 762000 762000 763000 762000 8
410 20250227 120700 6348740000 762000 763000 763000 762000 3
411 20250227 120600 6346453000 763000 763000 763000 762000 22
412 20250227 120500 6329687000 762000 762000 763000 762000 8
413 20250227 120400 6323588000 762000 762000 762000 762000 2
414 20250227 120300 6322064000 762000 762000 762000 762000 23
415 20250227 120200 6304538000 762000 763000 763000 762000 21
416 20250227 120100 6288517000 762000 762000 763000 762000 3
417 20250227 120000 6286230000 762000 763000 763000 762000 6
418 20250227 115900 6281654000 762000 762000 763000 762000 11
419 20250227 115800 6273271000 762000 762000 762000 762000 8
420 20250227 115700 6267175000 763000 763000 763000 762000 4
421 20250227 115600 6264125000 762000 762000 762000 762000 13
422 20250227 115500 6254219000 763000 762000 763000 762000 2
423 20250227 115400 6252694000 762000 762000 762000 761000 38
424 20250227 115300 6223739000 762000 762000 762000 762000 157
425 20250227 115200 6104105000 763000 763000 763000 762000 7
426 20250227 115100 6098766000 763000 763000 763000 763000 0
427 20250227 115000 6098766000 763000 763000 763000 762000 121
428 20250227 114900 6006560000 763000 762000 763000 762000 18
429 20250227 114800 5992839000 763000 763000 763000 762000 15
430 20250227 114700 5981398000 763000 763000 763000 763000 132
431 20250227 114600 5880682000 764000 764000 764000 764000 8
432 20250227 114500 5874570000 764000 763000 764000 763000 3
433 20250227 114400 5872279000 764000 763000 764000 763000 6
434 20250227 114300 5867699000 764000 764000 764000 763000 9
435 20250227 114200 5860827000 764000 764000 764000 764000 1
436 20250227 114100 5860063000 764000 764000 764000 763000 7
437 20250227 114000 5854717000 763000 764000 764000 763000 6
438 20250227 113900 5850135000 764000 763000 764000 763000 6
439 20250227 113800 5845554000 764000 763000 764000 763000 3
440 20250227 113700 5843263000 764000 763000 764000 763000 5
441 20250227 113600 5839444000 764000 764000 764000 763000 16
442 20250227 113500 5827221000 764000 764000 764000 764000 4
443 20250227 113400 5824165000 763000 763000 763000 763000 5
444 20250227 113300 5820350000 764000 762000 764000 762000 10
445 20250227 113200 5812721000 762000 764000 764000 762000 50
446 20250227 113100 5774571000 764000 763000 764000 763000 14
447 20250227 113000 5763886000 763000 763000 764000 763000 8
448 20250227 112900 5757781000 764000 764000 764000 763000 27
449 20250227 112800 5737172000 764000 763000 764000 763000 24
450 20250227 112700 5718859000 763000 764000 764000 763000 7
451 20250227 112600 5713513000 763000 764000 764000 763000 8
452 20250227 112500 5707402000 764000 764000 765000 764000 14
453 20250227 112400 5696705000 764000 765000 765000 764000 6
454 20250227 112300 5692117000 765000 764000 765000 763000 34
455 20250227 112200 5666122000 764000 763000 764000 763000 3
456 20250227 112100 5663831000 763000 763000 763000 762000 11
457 20250227 112000 5655439000 762000 763000 763000 762000 27
458 20250227 111900 5634857000 763000 762000 763000 762000 34
459 20250227 111800 5608944000 763000 762000 763000 762000 15
460 20250227 111700 5597510000 763000 764000 764000 763000 80
461 20250227 111600 5536467000 763000 763000 764000 763000 17
462 20250227 111500 5523494000 764000 763000 764000 763000 3
463 20250227 111400 5521204000 763000 763000 763000 763000 13
464 20250227 111300 5511285000 763000 763000 764000 763000 154
465 20250227 111200 5393781000 763000 763000 764000 763000 33
466 20250227 111100 5368601000 763000 763000 763000 762000 48
467 20250227 111000 5331980000 763000 762000 763000 762000 15
468 20250227 110900 5320541000 763000 763000 763000 763000 79
469 20250227 110800 5260264000 763000 763000 763000 762000 18
470 20250227 110700 5246531000 763000 763000 763000 763000 6
471 20250227 110600 5241953000 763000 763000 763000 762000 91
472 20250227 110500 5172527000 763000 763000 764000 763000 193
473 20250227 110400 5025184000 764000 764000 764000 763000 7
474 20250227 110300 5019837000 764000 765000 766000 764000 157
475 20250227 110200 4899866000 765000 765000 765000 764000 31
476 20250227 110100 4876153000 765000 766000 766000 765000 16
477 20250227 110000 4863912000 765000 765000 765000 764000 11
478 20250227 105900 4855498000 765000 765000 766000 765000 36
479 20250227 105800 4827957000 765000 766000 766000 764000 28
480 20250227 105700 4806534000 765000 765000 765000 763000 709
481 20250227 105600 4264440000 765000 766000 766000 765000 370
482 20250227 105500 3981172000 767000 766000 767000 766000 24
483 20250227 105400 3962786000 767000 766000 767000 766000 38
484 20250227 105300 3933672000 766000 767000 767000 766000 11
485 20250227 105200 3925243000 766000 766000 767000 766000 54
486 20250227 105100 3883877000 766000 766000 766000 766000 1
487 20250227 105000 3883111000 766000 766000 767000 766000 17
488 20250227 104900 3870088000 767000 766000 767000 766000 33
489 20250227 104800 3844807000 766000 767000 767000 766000 23
490 20250227 104700 3827181000 767000 766000 767000 766000 14
491 20250227 104600 3816444000 767000 767000 767000 766000 31
492 20250227 104500 3792678000 767000 767000 767000 767000 32
493 20250227 104400 3768134000 767000 767000 768000 767000 17
494 20250227 104300 3755085000 768000 768000 768000 767000 50
495 20250227 104200 3716726000 768000 768000 768000 768000 5
496 20250227 104100 3712886000 768000 768000 768000 767000 10
497 20250227 104000 3705213000 768000 767000 768000 767000 33
498 20250227 103900 3679901000 767000 767000 767000 766000 28
499 20250227 103800 3658435000 767000 767000 767000 766000 75
500 20250227 103700 3600917000 766000 769000 769000 766000 516
501 20250227 103600 3204932000 769000 769000 770000 769000 65
502 20250227 103500 3154940000 770000 769000 770000 769000 4
503 20250227 103400 3151863000 770000 770000 770000 769000 19
504 20250227 103300 3137240000 770000 770000 770000 770000 15
505 20250227 103200 3125690000 769000 769000 769000 769000 1
506 20250227 103100 3124921000 769000 769000 769000 769000 29
507 20250227 103000 3102620000 769000 768000 769000 768000 40
508 20250227 102900 3071862000 768000 769000 769000 768000 10
509 20250227 102800 3064178000 769000 768000 769000 768000 17
510 20250227 102700 3051119000 768000 769000 769000 768000 15
511 20250227 102600 3039585000 768000 769000 769000 768000 6
512 20250227 102500 3034974000 768000 769000 769000 768000 5
513 20250227 102400 3031131000 768000 768000 769000 768000 67
514 20250227 102300 2979674000 769000 769000 769000 768000 43
515 20250227 102200 2946646000 769000 769000 770000 768000 96
516 20250227 102100 2872826000 769000 769000 769000 769000 10
517 20250227 102000 2865136000 769000 769000 770000 769000 9
518 20250227 101900 2858213000 769000 769000 770000 769000 26
519 20250227 101800 2838198000 769000 770000 770000 769000 19
520 20250227 101700 2823585000 769000 770000 770000 769000 7
521 20250227 101600 2818201000 769000 769000 769000 769000 4
522 20250227 101500 2815125000 770000 770000 770000 769000 9
523 20250227 101400 2808197000 770000 771000 771000 770000 16
524 20250227 101300 2795876000 771000 771000 771000 771000 3
525 20250227 101200 2793563000 771000 768000 771000 768000 28
526 20250227 101100 2772006000 769000 769000 771000 769000 78
527 20250227 101000 2712012000 769000 770000 771000 769000 15
528 20250227 100900 2700462000 771000 770000 771000 770000 11
529 20250227 100800 2691987000 770000 769000 770000 769000 6
530 20250227 100700 2687368000 769000 770000 770000 769000 14
531 20250227 100600 2676589000 770000 770000 770000 769000 27
532 20250227 100500 2655809000 770000 770000 770000 770000 21
533 20250227 100400 2639639000 770000 770000 771000 770000 9
534 20250227 100300 2632706000 770000 770000 770000 770000 6
535 20250227 100200 2628086000 770000 770000 770000 770000 1
536 20250227 100100 2627316000 770000 770000 770000 769000 5
537 20250227 100000 2623468000 770000 770000 770000 770000 5
538 20250227 095900 2619618000 769000 771000 771000 769000 17
539 20250227 095800 2606528000 769000 769000 769000 769000 22
540 20250227 095700 2589610000 769000 769000 771000 769000 131
541 20250227 095600 2488749000 769000 769000 769000 769000 16
542 20250227 095500 2476445000 769000 769000 769000 768000 25
543 20250227 095400 2457225000 769000 769000 770000 769000 26
544 20250227 095300 2437225000 769000 770000 770000 769000 13
545 20250227 095200 2427217000 770000 770000 770000 769000 14
546 20250227 095100 2416445000 770000 769000 770000 769000 16
547 20250227 095000 2404139000 769000 770000 770000 769000 20
548 20250227 094900 2388757000 769000 769000 769000 769000 3
549 20250227 094800 2386450000 769000 769000 769000 769000 35
550 20250227 094700 2359535000 769000 769000 770000 769000 36
551 20250227 094600 2331849000 769000 769000 769000 768000 47
552 20250227 094500 2295716000 768000 768000 769000 768000 34
553 20250227 094400 2269591000 769000 771000 771000 769000 549
554 20250227 094300 1846958000 772000 771000 772000 771000 5
555 20250227 094200 1843102000 770000 772000 773000 770000 126
556 20250227 094100 1745946000 772000 772000 772000 771000 18
557 20250227 094000 1732052000 772000 772000 772000 772000 29
558 20250227 093900 1709664000 772000 772000 772000 772000 42
559 20250227 093800 1677240000 772000 772000 772000 772000 10
560 20250227 093700 1669520000 772000 772000 773000 772000 35
561 20250227 093600 1642478000 773000 773000 773000 772000 11
562 20250227 093500 1633978000 773000 773000 773000 772000 8
563 20250227 093400 1627799000 773000 772000 773000 772000 5
564 20250227 093300 1623937000 772000 773000 773000 772000 4
565 20250227 093200 1620848000 773000 772000 774000 772000 60
566 20250227 093100 1574525000 773000 773000 773000 772000 15
567 20250227 093000 1562931000 774000 771000 776000 771000 154
568 20250227 092900 1443877000 771000 771000 772000 771000 54
569 20250227 092800 1402241000 771000 772000 772000 771000 7
570 20250227 092700 1396839000 772000 772000 772000 771000 32
571 20250227 092600 1372136000 772000 772000 773000 772000 84
572 20250227 092500 1307287000 772000 772000 773000 771000 188
573 20250227 092400 1162232000 772000 771000 772000 771000 46
574 20250227 092300 1126760000 771000 772000 772000 771000 69
575 20250227 092200 1073504000 772000 772000 772000 772000 26
576 20250227 092100 1053432000 772000 773000 773000 772000 5
577 20250227 092000 1049570000 773000 774000 774000 773000 57
578 20250227 091900 1005496000 774000 774000 774000 774000 39
579 20250227 091800 975310000 774000 774000 774000 774000 16
580 20250227 091700 962926000 774000 774000 774000 774000 66
581 20250227 091600 911842000 774000 774000 774000 774000 30
582 20250227 091500 888622000 774000 775000 775000 774000 18
583 20250227 091400 874688000 774000 774000 774000 773000 77
584 20250227 091300 815123000 774000 777000 777000 774000 155
585 20250227 091200 694964000 777000 777000 777000 777000 23
586 20250227 091100 677093000 777000 777000 777000 777000 10
587 20250227 091000 669323000 777000 778000 778000 777000 74
588 20250227 090900 611824000 777000 777000 777000 777000 1
589 20250227 090800 611047000 777000 780000 780000 776000 168
590 20250227 090700 480397000 779000 779000 779000 779000 8
591 20250227 090600 474165000 779000 781000 781000 778000 26
592 20250227 090500 453897000 779000 777000 781000 777000 96
593 20250227 090400 379217000 777000 779000 782000 777000 84
594 20250227 090300 313779000 779000 778000 782000 777000 162
595 20250227 090200 187673000 778000 779000 779000 778000 51
596 20250227 090100 147978000 779000 779000 779000 778000 21
597 20250227 090000 131621000 779000 778000 781000 778000 169