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

620
033270/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191800,957608760,20550,20550,20550,20550,620
20250227,191700,957608760,20550,20550,20550,20550,0
20250227,191600,957608760,20550,20550,20550,20550,0
20250227,191500,957608760,20550,20550,20550,20550,0
20250227,191400,957608760,20550,20550,20550,20550,0
20250227,191300,957608760,20550,20550,20550,20550,0
20250227,191200,957608760,20550,20550,20550,20550,0
20250227,191100,957608760,20550,20550,20550,20550,0
20250227,191000,957608760,20550,20550,20550,20550,0
20250227,190900,957608760,20550,20550,20550,20550,0
20250227,190800,957608760,20550,20550,20550,20550,0
20250227,190700,957608760,20550,20550,20550,20550,0
20250227,190600,957608760,20550,20550,20550,20550,0
20250227,190500,957608760,20550,20550,20550,20550,0
20250227,190400,957608760,20550,20550,20550,20550,0
20250227,190300,957608760,20550,20550,20550,20550,0
20250227,190200,957608760,20550,20550,20550,20550,0
20250227,190100,957608760,20550,20550,20550,20550,0
20250227,190000,957608760,20550,20550,20550,20550,0
20250227,185900,957608760,20550,20550,20550,20550,0
20250227,185800,957608760,20550,20550,20550,20550,0
20250227,185700,957608760,20550,20550,20550,20550,0
20250227,185600,957608760,20550,20550,20550,20550,0
20250227,185500,957608760,20550,20550,20550,20550,0
20250227,185400,957608760,20550,20550,20550,20550,0
20250227,185300,957608760,20550,20550,20550,20550,0
20250227,185200,957608760,20550,20550,20550,20550,0
20250227,185100,957608760,20550,20550,20550,20550,0
20250227,185000,957608760,20550,20550,20550,20550,0
20250227,184900,957608760,20550,20550,20550,20550,0
20250227,184800,957608760,20550,20550,20550,20550,620
20250227,184700,957608760,20550,20550,20550,20550,0
20250227,184600,957608760,20550,20550,20550,20550,0
20250227,184500,957608760,20550,20550,20550,20550,0
20250227,184400,957608760,20550,20550,20550,20550,0
20250227,184300,957608760,20550,20550,20550,20550,0
20250227,184200,957608760,20550,20550,20550,20550,0
20250227,184100,957608760,20550,20550,20550,20550,0
20250227,184000,957608760,20550,20550,20550,20550,0
20250227,183900,957608760,20550,20550,20550,20550,0
20250227,183800,957608760,20550,20550,20550,20550,0
20250227,183700,957608760,20550,20550,20550,20550,0
20250227,183600,957608760,20550,20550,20550,20550,0
20250227,183500,957608760,20550,20550,20550,20550,0
20250227,183400,957608760,20550,20550,20550,20550,0
20250227,183300,957608760,20550,20550,20550,20550,0
20250227,183200,957608760,20550,20550,20550,20550,0
20250227,183100,957608760,20550,20550,20550,20550,0
20250227,183000,957608760,20550,20550,20550,20550,0
20250227,182900,957608760,20550,20550,20550,20550,0
20250227,182800,957608760,20550,20550,20550,20550,0
20250227,182700,957608760,20550,20550,20550,20550,0
20250227,182600,957608760,20550,20550,20550,20550,0
20250227,182500,957608760,20550,20550,20550,20550,0
20250227,182400,957608760,20550,20550,20550,20550,0
20250227,182300,957608760,20550,20550,20550,20550,0
20250227,182200,957608760,20550,20550,20550,20550,0
20250227,182100,957608760,20550,20550,20550,20550,0
20250227,182000,957608760,20550,20550,20550,20550,0
20250227,181900,957608760,20550,20550,20550,20550,0
20250227,181800,957608760,20550,20550,20550,20550,620
20250227,181700,957608760,20550,20550,20550,20550,0
20250227,181600,957608760,20550,20550,20550,20550,0
20250227,181500,957608760,20550,20550,20550,20550,0
20250227,181400,957608760,20550,20550,20550,20550,0
20250227,181300,957608760,20550,20550,20550,20550,0
20250227,181200,957608760,20550,20550,20550,20550,0
20250227,181100,957608760,20550,20550,20550,20550,0
20250227,181000,957608760,20550,20550,20550,20550,0
20250227,180900,957608760,20550,20550,20550,20550,0
20250227,180800,957608760,20550,20550,20550,20550,0
20250227,180700,957608760,20550,20550,20550,20550,0
20250227,180600,957608760,20550,20550,20550,20550,0
20250227,180500,957608760,20550,20550,20550,20550,0
20250227,180400,957608760,20550,20550,20550,20550,0
20250227,180300,957608760,20550,20550,20550,20550,0
20250227,180200,957608760,20550,20550,20550,20550,0
20250227,180100,957608760,20550,20550,20550,20550,0
20250227,180000,957608760,20550,20550,20550,20550,0
20250227,175900,957608760,20550,20550,20550,20550,0
20250227,175800,957608760,20550,20550,20550,20550,0
20250227,175700,957608760,20550,20550,20550,20550,0
20250227,175600,957608760,20550,20550,20550,20550,0
20250227,175500,957608760,20550,20550,20550,20550,0
20250227,175400,957608760,20550,20550,20550,20550,0
20250227,175300,957608760,20550,20550,20550,20550,0
20250227,175200,957608760,20550,20550,20550,20550,0
20250227,175100,957608760,20550,20550,20550,20550,0
20250227,175000,957608760,20550,20550,20550,20550,0
20250227,174900,957608760,20550,20550,20550,20550,0
20250227,174800,957608760,20550,20550,20550,20550,620
20250227,174700,957608760,20550,20550,20550,20550,0
20250227,174600,957608760,20550,20550,20550,20550,0
20250227,174500,957608760,20550,20550,20550,20550,0
20250227,174400,957608760,20550,20550,20550,20550,0
20250227,174300,957608760,20550,20550,20550,20550,0
20250227,174200,957608760,20550,20550,20550,20550,0
20250227,174100,957608760,20550,20550,20550,20550,0
20250227,174000,957608760,20550,20550,20550,20550,0
20250227,173900,957608760,20550,20550,20550,20550,0
20250227,173800,957608760,20550,20550,20550,20550,0
20250227,173700,957608760,20550,20550,20550,20550,0
20250227,173600,957608760,20550,20550,20550,20550,0
20250227,173500,957608760,20550,20550,20550,20550,0
20250227,173400,957608760,20550,20550,20550,20550,0
20250227,173300,957608760,20550,20550,20550,20550,0
20250227,173200,957608760,20550,20550,20550,20550,0
20250227,173100,957608760,20550,20550,20550,20550,0
20250227,173000,957608760,20550,20550,20550,20550,0
20250227,172900,957608760,20550,20550,20550,20550,0
20250227,172800,957608760,20550,20550,20550,20550,0
20250227,172700,957608760,20550,20550,20550,20550,0
20250227,172600,957608760,20550,20550,20550,20550,0
20250227,172500,957608760,20550,20550,20550,20550,0
20250227,172400,957608760,20550,20550,20550,20550,0
20250227,172300,957608760,20550,20550,20550,20550,0
20250227,172200,957608760,20550,20550,20550,20550,0
20250227,172100,957608760,20550,20550,20550,20550,0
20250227,172000,957608760,20550,20550,20550,20550,0
20250227,171900,957608760,20550,20550,20550,20550,0
20250227,171800,957608760,20550,20550,20550,20550,620
20250227,171700,957608760,20550,20550,20550,20550,0
20250227,171600,957608760,20550,20550,20550,20550,0
20250227,171500,957608760,20550,20550,20550,20550,0
20250227,171400,957608760,20550,20550,20550,20550,0
20250227,171300,957608760,20550,20550,20550,20550,0
20250227,171200,957608760,20550,20550,20550,20550,0
20250227,171100,957608760,20550,20550,20550,20550,0
20250227,171000,957608760,20550,20550,20550,20550,0
20250227,170900,957608760,20550,20550,20550,20550,0
20250227,170800,957608760,20550,20550,20550,20550,0
20250227,170700,957608760,20550,20550,20550,20550,0
20250227,170600,957608760,20550,20550,20550,20550,0
20250227,170500,957608760,20550,20550,20550,20550,0
20250227,170400,957608760,20550,20550,20550,20550,0
20250227,170300,957608760,20550,20550,20550,20550,0
20250227,170200,957608760,20550,20550,20550,20550,0
20250227,170100,957608760,20550,20550,20550,20550,0
20250227,170000,957608760,20550,20550,20550,20550,0
20250227,165900,957608760,20550,20550,20550,20550,0
20250227,165800,957608760,20550,20550,20550,20550,0
20250227,165700,957608760,20550,20550,20550,20550,0
20250227,165600,957608760,20550,20550,20550,20550,0
20250227,165500,957608760,20550,20550,20550,20550,0
20250227,165400,957608760,20550,20550,20550,20550,0
20250227,165300,957608760,20550,20550,20550,20550,0
20250227,165200,957608760,20550,20550,20550,20550,0
20250227,165100,957608760,20550,20550,20550,20550,0
20250227,165000,957608760,20550,20550,20550,20550,0
20250227,164900,957608760,20550,20550,20550,20550,0
20250227,164800,957608760,20550,20550,20550,20550,620
20250227,164700,957608760,20550,20550,20550,20550,0
20250227,164600,957608760,20550,20550,20550,20550,0
20250227,164500,957608760,20550,20550,20550,20550,0
20250227,164400,957608760,20550,20550,20550,20550,0
20250227,164300,957608760,20550,20550,20550,20550,0
20250227,164200,957608760,20550,20550,20550,20550,0
20250227,164100,957608760,20550,20550,20550,20550,0
20250227,164000,957608760,20550,20550,20550,20550,0
20250227,163900,957608760,20550,20550,20550,20550,0
20250227,163800,957608760,20550,20550,20550,20550,0
20250227,163700,957608760,20550,20550,20550,20550,0
20250227,163600,957608760,20550,20550,20550,20550,0
20250227,163500,957608760,20550,20550,20550,20550,0
20250227,163400,957608760,20550,20550,20550,20550,0
20250227,163300,957608760,20550,20550,20550,20550,0
20250227,163200,957608760,20550,20550,20550,20550,0
20250227,163100,957608760,20550,20550,20550,20550,0
20250227,163000,957608760,20550,20550,20550,20550,0
20250227,162900,957608760,20550,20550,20550,20550,0
20250227,162800,957608760,20550,20550,20550,20550,0
20250227,162700,957608760,20550,20550,20550,20550,0
20250227,162600,957608760,20550,20550,20550,20550,0
20250227,162500,957608760,20550,20550,20550,20550,0
20250227,162400,957608760,20550,20550,20550,20550,0
20250227,162300,957608760,20550,20550,20550,20550,0
20250227,162200,957608760,20550,20550,20550,20550,0
20250227,162100,957608760,20550,20550,20550,20550,0
20250227,162000,957608760,20550,20550,20550,20550,0
20250227,161900,957608760,20550,20550,20550,20550,0
20250227,161800,957608760,20550,20550,20550,20550,620
20250227,161700,957608760,20550,20550,20550,20550,0
20250227,161600,957608760,20550,20550,20550,20550,0
20250227,161500,957608760,20550,20550,20550,20550,0
20250227,161400,957608760,20550,20550,20550,20550,0
20250227,161300,957608760,20550,20550,20550,20550,0
20250227,161200,957608760,20550,20550,20550,20550,0
20250227,161100,957608760,20550,20550,20550,20550,0
20250227,161000,957608760,20550,20550,20550,20550,0
20250227,160900,957608760,20550,20550,20550,20550,0
20250227,160800,957608760,20550,20550,20550,20550,0
20250227,160700,957608760,20550,20550,20550,20550,0
20250227,160600,957608760,20550,20550,20550,20550,0
20250227,160500,957608760,20550,20550,20550,20550,0
20250227,160400,957608760,20550,20550,20550,20550,0
20250227,160300,957608760,20550,20550,20550,20550,0
20250227,160200,957608760,20550,20550,20550,20550,0
20250227,160100,957608760,20550,20550,20550,20550,0
20250227,160000,957608760,20550,20550,20550,20550,0
20250227,155900,957608760,20550,20550,20550,20550,0
20250227,155800,957608760,20550,20550,20550,20550,0
20250227,155700,957608760,20550,20550,20550,20550,0
20250227,155600,957608760,20550,20550,20550,20550,0
20250227,155500,957608760,20550,20550,20550,20550,0
20250227,155400,957608760,20550,20550,20550,20550,0
20250227,155300,957608760,20550,20550,20550,20550,0
20250227,155200,957608760,20550,20550,20550,20550,0
20250227,155100,957608760,20550,20550,20550,20550,0
20250227,155000,957608760,20550,20550,20550,20550,0
20250227,154900,957608760,20550,20550,20550,20550,0
20250227,154800,957608760,20550,20550,20550,20550,620
20250227,154700,957608760,20550,20550,20550,20550,0
20250227,154600,957608760,20550,20550,20550,20550,0
20250227,154500,957608760,20550,20550,20550,20550,0
20250227,154400,957608760,20550,20550,20550,20550,0
20250227,154300,957608760,20550,20550,20550,20550,0
20250227,154200,957608760,20550,20550,20550,20550,0
20250227,154100,957608760,20550,20550,20550,20550,0
20250227,154000,957608760,20550,20550,20550,20550,0
20250227,153900,957608760,20550,20550,20550,20550,0
20250227,153800,957608760,20550,20550,20550,20550,0
20250227,153700,957608760,20550,20550,20550,20550,0
20250227,153600,957608760,20550,20550,20550,20550,0
20250227,153500,957608760,20550,20550,20550,20550,0
20250227,153400,957608760,20550,20550,20550,20550,0
20250227,153300,957608760,20550,20550,20550,20550,0
20250227,153200,957608760,20550,20550,20550,20550,0
20250227,153100,957608760,20550,20550,20550,20550,0
20250227,153000,957608760,20550,20550,20550,20550,620
20250227,152900,944867760,20500,20500,20500,20500,0
20250227,152800,944867760,20500,20500,20500,20500,0
20250227,152700,944867760,20500,20500,20500,20500,0
20250227,152600,944867760,20500,20500,20500,20500,0
20250227,152500,944867760,20500,20500,20500,20500,0
20250227,152400,944867760,20500,20500,20500,20500,0
20250227,152300,944867760,20500,20500,20500,20500,0
20250227,152200,944867760,20500,20500,20500,20500,0
20250227,152100,944867760,20500,20500,20500,20500,0
20250227,152000,944867760,20500,20500,20500,20500,0
20250227,151900,944867760,20500,20500,20550,20500,46
20250227,151800,943924010,20450,20450,20450,20450,20
20250227,151700,943515010,20450,20450,20450,20450,3
20250227,151600,943453660,20450,20500,20500,20450,2
20250227,151500,943412710,20500,20450,20500,20450,11
20250227,151400,943187360,20500,20450,20500,20450,37
20250227,151300,942430260,20500,20550,20550,20500,89
20250227,151200,940603010,20550,20550,20550,20550,0
20250227,151100,940603010,20550,20550,20550,20550,94
20250227,151000,938671310,20500,20500,20500,20500,97
20250227,150900,936682810,20550,20550,20550,20550,2
20250227,150800,936641710,20550,20550,20550,20550,36
20250227,150700,935901910,20550,20550,20550,20550,10
20250227,150600,935696410,20500,20500,20500,20500,1
20250227,150500,935675910,20500,20500,20500,20500,101
20250227,150400,933605410,20550,20500,20550,20500,162
20250227,150300,930283660,20500,20500,20500,20500,0
20250227,150200,930283660,20500,20450,20500,20450,3
20250227,150100,930222260,20500,20500,20500,20500,3
20250227,150000,930160760,20500,20500,20500,20500,0
20250227,145900,930160760,20500,20500,20500,20500,1
20250227,145800,930140260,20450,20450,20450,20450,1
20250227,145700,930119810,20450,20450,20450,20450,1
20250227,145600,930099360,20500,20500,20500,20500,2
20250227,145500,930058360,20500,20500,20500,20500,2
20250227,145400,930017360,20450,20450,20450,20450,0
20250227,145300,930017360,20450,20550,20550,20450,3
20250227,145200,929955810,20550,20550,20550,20550,2
20250227,145100,929914710,20400,20450,20450,20400,230
20250227,145000,925212660,20400,20400,20400,20400,10
20250227,144900,925008660,20400,20400,20400,20400,11
20250227,144800,924784260,20450,20450,20500,20400,230
20250227,144700,920081760,20450,20450,20450,20450,600
20250227,144600,907811760,20450,20450,20450,20450,6
20250227,144500,907689060,20500,20500,20500,20500,115
20250227,144400,905331560,20500,20450,20500,20450,445
20250227,144300,896211560,20450,20500,20500,20450,1561
20250227,144200,864246510,20500,20500,20500,20500,0
20250227,144100,864246510,20500,20500,20500,20500,0
20250227,144000,864246510,20500,20500,20600,20500,28
20250227,143900,863671310,20500,20600,20600,20500,3
20250227,143800,863609710,20500,20500,20500,20500,0
20250227,143700,863609710,20500,20500,20500,20500,0
20250227,143600,863609710,20500,20600,20600,20500,22
20250227,143500,863157510,20500,20550,20550,20500,213
20250227,143400,858780860,20600,20600,20600,20600,0
20250227,143300,858780860,20600,20600,20600,20600,0
20250227,143200,858780860,20600,20600,20600,20600,0
20250227,143100,858780860,20600,20600,20600,20600,0
20250227,143000,858780860,20600,20600,20600,20600,0
20250227,142900,858780860,20600,20600,20600,20600,103
20250227,142800,856659060,20600,20600,20600,20600,0
20250227,142700,856659060,20600,20600,20600,20600,504
20250227,142600,846276660,20500,20500,20500,20500,0
20250227,142500,846276660,20500,20600,20600,20500,343
20250227,142400,839230110,20600,20600,20600,20600,0
20250227,142300,839230110,20600,20550,20600,20550,13
20250227,142200,838962360,20550,20550,20550,20550,1
20250227,142100,838941810,20600,20600,20600,20600,12
20250227,142000,838694610,20600,20550,20600,20550,103
20250227,141900,836575510,20550,20550,20550,20550,0
20250227,141800,836575510,20550,20500,20550,20500,490
20250227,141700,826506560,20550,20550,20550,20550,0
20250227,141600,826506560,20550,20550,20550,20550,212
20250227,141500,822149960,20550,20550,20550,20550,120
20250227,141400,819683960,20500,20500,20500,20500,1
20250227,141300,819663460,20550,20500,20550,20500,1210
20250227,141200,794808460,20500,20500,20500,20500,188
20250227,141100,790954460,20500,20500,20500,20500,1
20250227,141000,790933960,20500,20500,20500,20500,1
20250227,140900,790913460,20500,20500,20500,20500,432
20250227,140800,782057460,20500,20550,20550,20500,15
20250227,140700,781749460,20550,20550,20550,20550,1275
20250227,140600,755548210,20500,20500,20500,20500,20
20250227,140500,755138210,20550,20550,20550,20550,148
20250227,140400,752096810,20550,20500,20550,20500,1038
20250227,140300,730766060,20500,20500,20550,20500,21
20250227,140200,730334960,20500,20500,20500,20500,299
20250227,140100,724205460,20500,20500,20500,20500,12
20250227,140000,723959460,20450,20450,20450,20450,40
20250227,135900,723141460,20500,20500,20500,20500,13
20250227,135800,722874960,20500,20500,20500,20500,0
20250227,135700,722874960,20500,20400,20500,20400,13
20250227,135600,722608560,20450,20450,20450,20450,0
20250227,135500,722608560,20450,20450,20450,20450,974
20250227,135400,702690260,20450,20450,20450,20450,0
20250227,135300,702690260,20450,20450,20450,20450,12
20250227,135200,702444860,20400,20400,20400,20400,252
20250227,135100,697304060,20450,20450,20450,20450,12
20250227,135000,697058660,20450,20450,20450,20450,0
20250227,134900,697058660,20450,20450,20450,20450,1
20250227,134800,697038210,20450,20450,20450,20450,0
20250227,134700,697038210,20450,20450,20450,20450,6
20250227,134600,696915510,20450,20450,20450,20450,1
20250227,134500,696895060,20500,20500,20500,20500,15
20250227,134400,696587560,20500,20500,20500,20500,100
20250227,134300,694537560,20500,20450,20500,20400,122
20250227,134200,692046060,20450,20450,20500,20450,66
20250227,134100,690696060,20450,20450,20500,20450,56
20250227,134000,689550260,20450,20500,20500,20450,423
20250227,133900,680878910,20450,20450,20450,20450,100
20250227,133800,678833910,20450,20500,20500,20450,88
20250227,133700,677033510,20500,20450,20500,20450,1515
20250227,133600,645976060,20500,20500,20500,20500,91
20250227,133500,644110560,20500,20500,20500,20500,0
20250227,133400,644110560,20500,20400,20500,20400,43
20250227,133300,643230360,20400,20400,20400,20400,102
20250227,133200,641149560,20450,20450,20450,20450,0
20250227,133100,641149560,20450,20550,20550,20450,254
20250227,133000,635943410,20500,20550,20550,20500,1876
20250227,132900,597392110,20550,20550,20550,20500,221
20250227,132800,592853060,20500,20500,20500,20500,1
20250227,132700,592832560,20500,20550,20550,20500,53
20250227,132600,591746010,20550,20550,20550,20550,10
20250227,132500,591540510,20500,20500,20500,20500,2
20250227,132400,591499510,20500,20500,20500,20500,326
20250227,132300,584816510,20450,20450,20450,20450,0
20250227,132200,584816510,20450,20450,20450,20450,1
20250227,132100,584796060,20450,20450,20450,20450,7
20250227,132000,584652910,20500,20500,20500,20500,0
20250227,131900,584652910,20500,20500,20500,20500,0
20250227,131800,584652910,20500,20500,20500,20500,261
20250227,131700,579302410,20500,20500,20500,20500,120
20250227,131600,576842410,20500,20500,20500,20500,5
20250227,131500,576739910,20500,20500,20500,20500,269
20250227,131400,571225410,20500,20500,20500,20500,347
20250227,131300,564111910,20550,20600,20600,20500,118
20250227,131200,561689310,20600,20550,20600,20500,1132
20250227,131100,538420760,20550,20550,20550,20500,123
20250227,131000,535893360,20550,20550,20550,20550,5
20250227,130900,535790610,20500,20550,20550,20500,64
20250227,130800,534475460,20500,20500,20500,20500,765
20250227,130700,518792960,20450,20450,20450,20450,20
20250227,130600,518383960,20450,20450,20450,20450,33
20250227,130500,517709110,20450,20450,20450,20450,1
20250227,130400,517688660,20450,20450,20450,20450,514
20250227,130300,507177360,20450,20450,20450,20450,1
20250227,130200,507156910,20400,20400,20400,20400,0
20250227,130100,507156910,20400,20400,20400,20400,110
20250227,130000,504912910,20400,20450,20450,20400,10
20250227,125900,504708660,20450,20450,20450,20450,1
20250227,125800,504688210,20450,20450,20450,20450,2
20250227,125700,504647310,20450,20450,20450,20450,1
20250227,125600,504626860,20400,20400,20400,20400,50
20250227,125500,503606860,20400,20450,20450,20400,50
20250227,125400,502586460,20450,20450,20450,20450,51
20250227,125300,501543510,20450,20400,20450,20400,17
20250227,125200,501196560,20400,20400,20400,20400,1
20250227,125100,501176160,20400,20400,20400,20400,1
20250227,125000,501155760,20500,20500,20500,20500,20
20250227,124900,500745760,20450,20450,20450,20450,128
20250227,124800,498128160,20450,20450,20450,20450,64
20250227,124700,496819360,20500,20500,20500,20500,2
20250227,124600,496778360,20500,20500,20500,20500,0
20250227,124500,496778360,20500,20500,20500,20500,11
20250227,124400,496552860,20450,20450,20450,20450,1
20250227,124300,496532410,20400,20400,20550,20400,577
20250227,124200,484709160,20500,20400,20500,20400,4157
20250227,124100,399541660,20400,20350,20450,20350,1489
20250227,124000,369185510,20350,20350,20350,20350,3
20250227,123900,369124460,20300,20300,20300,20300,1
20250227,123800,369104160,20300,20300,20300,20300,95
20250227,123700,367175660,20300,20300,20300,20300,0
20250227,123600,367175660,20300,20300,20300,20300,0
20250227,123500,367175660,20300,20300,20300,20300,0
20250227,123400,367175660,20300,20300,20300,20300,200
20250227,123300,363115660,20300,20300,20350,20300,213
20250227,123200,358791160,20350,20350,20350,20350,0
20250227,123100,358791160,20350,20350,20350,20350,346
20250227,123000,351750060,20300,20300,20300,20300,0
20250227,122900,351750060,20300,20300,20300,20300,5
20250227,122800,351648560,20300,20300,20300,20300,522
20250227,122700,341051960,20300,20300,20300,20300,1
20250227,122600,341031660,20300,20300,20300,20300,0
20250227,122500,341031660,20300,20300,20300,20300,67
20250227,122400,339671560,20300,20300,20300,20300,1
20250227,122300,339651260,20300,20300,20300,20300,47
20250227,122200,338697160,20300,20300,20300,20300,0
20250227,122100,338697160,20300,20300,20350,20300,284
20250227,122000,332931360,20350,20350,20350,20350,0
20250227,121900,332931360,20350,20350,20350,20350,0
20250227,121800,332931360,20350,20300,20350,20300,15
20250227,121700,332626760,20350,20350,20350,20350,0
20250227,121600,332626760,20350,20250,20350,20250,556
20250227,121500,321340660,20250,20250,20250,20250,1
20250227,121400,321320410,20250,20250,20250,20250,0
20250227,121300,321320410,20250,20250,20250,20250,1
20250227,121200,321300160,20250,20250,20250,20250,0
20250227,121100,321300160,20250,20250,20250,20250,0
20250227,121000,321300160,20250,20250,20250,20250,0
20250227,120900,321300160,20250,20250,20250,20250,0
20250227,120800,321300160,20250,20250,20250,20250,0
20250227,120700,321300160,20250,20250,20250,20250,0
20250227,120600,321300160,20250,20250,20250,20250,0
20250227,120500,321300160,20250,20250,20250,20250,0
20250227,120400,321300160,20250,20250,20250,20250,0
20250227,120300,321300160,20250,20250,20250,20250,0
20250227,120200,321300160,20250,20250,20250,20250,1
20250227,120100,321279910,20250,20250,20250,20250,2
20250227,120000,321239410,20250,20250,20250,20250,0
20250227,115900,321239410,20250,20250,20250,20250,1
20250227,115800,321219160,20250,20250,20250,20250,0
20250227,115700,321219160,20250,20250,20250,20250,1
20250227,115600,321198910,20250,20250,20250,20250,2
20250227,115500,321158410,20250,20250,20250,20250,1
20250227,115400,321138160,20300,20300,20300,20300,0
20250227,115300,321138160,20300,20300,20300,20300,0
20250227,115200,321138160,20300,20300,20300,20300,0
20250227,115100,321138160,20300,20300,20300,20300,0
20250227,115000,321138160,20300,20300,20300,20300,0
20250227,114900,321138160,20300,20300,20300,20300,0
20250227,114800,321138160,20300,20300,20300,20300,0
20250227,114700,321138160,20300,20250,20300,20250,11
20250227,114600,320914910,20250,20250,20250,20250,0
20250227,114500,320914910,20250,20250,20250,20250,20
20250227,114400,320509910,20250,20300,20300,20250,22
20250227,114300,320063810,20250,20250,20250,20250,10
20250227,114200,319861310,20250,20250,20250,20250,81
20250227,114100,318221060,20200,20200,20200,20200,0
20250227,114000,318221060,20200,20200,20200,20200,0
20250227,113900,318221060,20200,20200,20200,20200,1
20250227,113800,318200860,20200,20200,20200,20200,0
20250227,113700,318200860,20200,20200,20200,20200,1
20250227,113600,318180660,20300,20300,20300,20300,15
20250227,113500,317876160,20300,20250,20300,20250,265
20250227,113400,312508710,20250,20250,20250,20100,2359
20250227,113300,264939810,20250,20250,20250,20250,1
20250227,113200,264919560,20250,20250,20250,20250,0
20250227,113100,264919560,20250,20250,20250,20250,13
20250227,113000,264656310,20300,20300,20300,20300,12
20250227,112900,264412710,20300,20300,20350,20300,560
20250227,112800,253042310,20300,20250,20300,20250,501
20250227,112700,242894660,20200,20200,20250,20200,354
20250227,112600,235743260,20200,20200,20200,20200,0
20250227,112500,235743260,20200,20200,20200,20200,0
20250227,112400,235743260,20200,20200,20200,20200,0
20250227,112300,235743260,20200,20200,20200,20200,364
20250227,112200,228390460,20200,20200,20200,20200,15
20250227,112100,228087460,20200,20200,20200,20200,3
20250227,112000,228026860,20200,20200,20250,20200,203
20250227,111900,223925060,20200,20200,20200,20200,0
20250227,111800,223925060,20200,20200,20200,20200,0
20250227,111700,223925060,20200,20150,20200,20150,67
20250227,111600,222574360,20150,20150,20150,20150,0
20250227,111500,222574360,20150,20150,20150,20150,0
20250227,111400,222574360,20150,20150,20150,20150,0
20250227,111300,222574360,20150,20150,20150,20150,0
20250227,111200,222574360,20150,20150,20150,20150,0
20250227,111100,222574360,20150,20150,20150,20150,0
20250227,111000,222574360,20150,20150,20150,20150,43
20250227,110900,221707910,20200,20200,20200,20200,37
20250227,110800,220960510,20200,20150,20200,20100,929
20250227,110700,202254010,20150,20150,20150,20150,10
20250227,110600,202052510,20150,20150,20150,20150,0
20250227,110500,202052510,20150,20150,20150,20150,2
20250227,110400,202012210,20150,20150,20150,20150,0
20250227,110300,202012210,20150,20150,20150,20150,6
20250227,110200,201891310,20150,20150,20150,20150,0
20250227,110100,201891310,20150,20150,20150,20150,32
20250227,110000,201246510,20150,20150,20150,20150,91
20250227,105900,199412860,20150,20150,20150,20150,11
20250227,105800,199191210,20150,20150,20150,20150,0
20250227,105700,199191210,20150,20150,20150,20150,0
20250227,105600,199191210,20150,20150,20150,20150,0
20250227,105500,199191210,20150,20200,20200,20150,2
20250227,105400,199150860,20150,20150,20150,20150,0
20250227,105300,199150860,20150,20150,20150,20150,2
20250227,105200,199110560,20150,20150,20150,20150,0
20250227,105100,199110560,20150,20150,20150,20150,0
20250227,105000,199110560,20150,20150,20150,20150,0
20250227,104900,199110560,20150,20150,20150,20150,0
20250227,104800,199110560,20150,20150,20150,20150,0
20250227,104700,199110560,20150,20150,20150,20150,10
20250227,104600,198909060,20150,20150,20150,20150,0
20250227,104500,198909060,20150,20150,20150,20150,1
20250227,104400,198888910,20150,20150,20150,20150,0
20250227,104300,198888910,20150,20150,20150,20150,0
20250227,104200,198888910,20150,20150,20150,20150,0
20250227,104100,198888910,20150,20150,20150,20150,103
20250227,104000,196813460,20150,20150,20150,20150,131
20250227,103900,194173810,20200,20200,20200,20200,10
20250227,103800,193971810,20200,20200,20200,20200,0
20250227,103700,193971810,20200,20200,20200,20200,5
20250227,103600,193870810,20200,20200,20200,20200,0
20250227,103500,193870810,20200,20200,20200,20200,0
20250227,103400,193870810,20200,20200,20200,20200,27
20250227,103300,193325410,20200,20200,20200,20200,0
20250227,103200,193325410,20200,20200,20200,20200,278
20250227,103100,187709810,20200,20150,20200,20150,2
20250227,103000,187669460,20200,20200,20200,20200,194
20250227,102900,183750660,20200,20200,20200,20200,78
20250227,102800,182175060,20150,20150,20150,20150,0
20250227,102700,182175060,20150,20150,20150,20150,0
20250227,102600,182175060,20150,20200,20200,20150,13
20250227,102500,181912510,20200,20200,20200,20200,0
20250227,102400,181912510,20200,20200,20200,20200,0
20250227,102300,181912510,20200,20200,20200,20200,0
20250227,102200,181912510,20200,20200,20200,20200,100
20250227,102100,179892510,20250,20200,20250,20200,112
20250227,102000,177629510,20200,20200,20200,20200,0
20250227,101900,177629510,20200,20200,20200,20200,0
20250227,101800,177629510,20200,20200,20200,20200,112
20250227,101700,175367110,20200,20200,20200,20200,0
20250227,101600,175367110,20200,20200,20200,20200,92
20250227,101500,173508710,20150,20150,20150,20150,5
20250227,101400,173407960,20200,20150,20200,20150,319
20250227,101300,166978310,20150,20100,20150,20100,112
20250227,101200,164726510,20100,20150,20150,20100,151
20250227,101100,161685310,20150,20150,20150,20150,0
20250227,101000,161685310,20150,20150,20150,20150,0
20250227,100900,161685310,20150,20150,20150,20150,2
20250227,100800,161645010,20100,20100,20150,20100,3
20250227,100700,161584660,20150,20150,20150,20150,340
20250227,100600,154733660,20150,20150,20150,20150,0
20250227,100500,154733660,20150,20150,20150,20150,31
20250227,100400,154109010,20200,20200,20200,20200,12
20250227,100300,153866610,20150,20150,20200,20150,121
20250227,100200,151426360,20100,20100,20200,20100,326
20250227,100100,144867010,20100,20150,20150,20100,61
20250227,100000,143639110,20100,20100,20100,20100,32
20250227,095900,142995910,20050,20050,20050,20050,0
20250227,095800,142995910,20050,20050,20050,20050,0
20250227,095700,142995910,20050,20150,20150,20050,2
20250227,095600,142955710,20150,20150,20150,20150,0
20250227,095500,142955710,20150,20100,20150,20100,81
20250227,095400,141323610,20100,20100,20100,20100,1
20250227,095300,141303510,20050,20050,20050,20050,1
20250227,095200,141283460,20050,20050,20050,20050,0
20250227,095100,141283460,20050,20050,20050,20050,0
20250227,095000,141283460,20050,20050,20050,20050,1
20250227,094900,141263410,20150,20150,20150,20150,8
20250227,094800,141102210,20200,20200,20200,20200,0
20250227,094700,141102210,20200,20200,20200,20200,0
20250227,094600,141102210,20200,20200,20200,20200,0
20250227,094500,141102210,20200,20200,20200,20200,0
20250227,094400,141102210,20200,20150,20200,20150,12
20250227,094300,140859910,20050,20150,20200,20050,237
20250227,094200,136086560,20200,20100,20200,20100,84
20250227,094100,134391560,20050,20050,20050,20050,0
20250227,094000,134391560,20050,20050,20050,20050,0
20250227,093900,134391560,20050,20100,20100,20050,262
20250227,093800,129125410,20100,20100,20100,20100,0
20250227,093700,129125410,20100,20100,20100,20100,1
20250227,093600,129105310,20200,20150,20200,20150,142
20250227,093500,126243410,20150,20100,20200,20100,285
20250227,093400,120509810,20200,20100,20200,20100,5
20250227,093300,120409210,20100,20150,20200,20100,180
20250227,093200,116782110,20150,20200,20200,20150,2
20250227,093100,116741760,20200,20200,20200,20200,8
20250227,093000,116580160,20200,20200,20200,20200,1
20250227,092900,116559960,20150,20250,20250,20150,72
20250227,092800,115107960,20250,20200,20250,20200,174
20250227,092700,111590310,20200,20150,20200,20150,15
20250227,092600,111287810,20150,20150,20150,20150,23
20250227,092500,110824360,20150,20150,20150,20150,10
20250227,092400,110622860,20150,20100,20150,20100,12
20250227,092300,110381460,20100,20100,20100,20100,12
20250227,092200,110140260,20050,20100,20100,20050,110
20250227,092100,107934160,20100,20050,20100,20050,106
20250227,092000,105808260,20050,20050,20050,20000,716
20250227,091900,91463410,20050,20050,20050,20050,0
20250227,091800,91463410,20050,20050,20050,20050,105
20250227,091700,89358160,20100,20100,20100,20100,3
20250227,091600,89297860,20100,20100,20100,20100,26
20250227,091500,88775260,20150,20150,20150,20150,50
20250227,091400,87767760,20150,20150,20150,20150,0
20250227,091300,87767760,20150,20150,20150,20150,1
20250227,091200,87747610,20150,20150,20150,20150,1
20250227,091100,87727460,20150,20150,20150,20150,214
20250227,091000,83415360,20200,20200,20200,20200,1
20250227,090900,83395160,20150,20150,20150,20150,53
20250227,090800,82327210,20100,20100,20100,20100,0
20250227,090700,82327210,20100,20100,20100,20100,6
20250227,090600,82206610,20100,20100,20100,20100,50
20250227,090500,81201610,20200,20200,20200,20200,24
20250227,090400,80716810,20100,20200,20200,20100,20
20250227,090300,80314710,20050,20250,20250,20050,143
20250227,090200,77432510,20250,20100,20250,20100,816
20250227,090100,60970010,20000,20000,20100,20000,983
20250227,090000,41309910,20000,19990,20100,19990,2066
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191800 957608760 20550 20550 20550 20550 620
3 20250227 191700 957608760 20550 20550 20550 20550 0
4 20250227 191600 957608760 20550 20550 20550 20550 0
5 20250227 191500 957608760 20550 20550 20550 20550 0
6 20250227 191400 957608760 20550 20550 20550 20550 0
7 20250227 191300 957608760 20550 20550 20550 20550 0
8 20250227 191200 957608760 20550 20550 20550 20550 0
9 20250227 191100 957608760 20550 20550 20550 20550 0
10 20250227 191000 957608760 20550 20550 20550 20550 0
11 20250227 190900 957608760 20550 20550 20550 20550 0
12 20250227 190800 957608760 20550 20550 20550 20550 0
13 20250227 190700 957608760 20550 20550 20550 20550 0
14 20250227 190600 957608760 20550 20550 20550 20550 0
15 20250227 190500 957608760 20550 20550 20550 20550 0
16 20250227 190400 957608760 20550 20550 20550 20550 0
17 20250227 190300 957608760 20550 20550 20550 20550 0
18 20250227 190200 957608760 20550 20550 20550 20550 0
19 20250227 190100 957608760 20550 20550 20550 20550 0
20 20250227 190000 957608760 20550 20550 20550 20550 0
21 20250227 185900 957608760 20550 20550 20550 20550 0
22 20250227 185800 957608760 20550 20550 20550 20550 0
23 20250227 185700 957608760 20550 20550 20550 20550 0
24 20250227 185600 957608760 20550 20550 20550 20550 0
25 20250227 185500 957608760 20550 20550 20550 20550 0
26 20250227 185400 957608760 20550 20550 20550 20550 0
27 20250227 185300 957608760 20550 20550 20550 20550 0
28 20250227 185200 957608760 20550 20550 20550 20550 0
29 20250227 185100 957608760 20550 20550 20550 20550 0
30 20250227 185000 957608760 20550 20550 20550 20550 0
31 20250227 184900 957608760 20550 20550 20550 20550 0
32 20250227 184800 957608760 20550 20550 20550 20550 620
33 20250227 184700 957608760 20550 20550 20550 20550 0
34 20250227 184600 957608760 20550 20550 20550 20550 0
35 20250227 184500 957608760 20550 20550 20550 20550 0
36 20250227 184400 957608760 20550 20550 20550 20550 0
37 20250227 184300 957608760 20550 20550 20550 20550 0
38 20250227 184200 957608760 20550 20550 20550 20550 0
39 20250227 184100 957608760 20550 20550 20550 20550 0
40 20250227 184000 957608760 20550 20550 20550 20550 0
41 20250227 183900 957608760 20550 20550 20550 20550 0
42 20250227 183800 957608760 20550 20550 20550 20550 0
43 20250227 183700 957608760 20550 20550 20550 20550 0
44 20250227 183600 957608760 20550 20550 20550 20550 0
45 20250227 183500 957608760 20550 20550 20550 20550 0
46 20250227 183400 957608760 20550 20550 20550 20550 0
47 20250227 183300 957608760 20550 20550 20550 20550 0
48 20250227 183200 957608760 20550 20550 20550 20550 0
49 20250227 183100 957608760 20550 20550 20550 20550 0
50 20250227 183000 957608760 20550 20550 20550 20550 0
51 20250227 182900 957608760 20550 20550 20550 20550 0
52 20250227 182800 957608760 20550 20550 20550 20550 0
53 20250227 182700 957608760 20550 20550 20550 20550 0
54 20250227 182600 957608760 20550 20550 20550 20550 0
55 20250227 182500 957608760 20550 20550 20550 20550 0
56 20250227 182400 957608760 20550 20550 20550 20550 0
57 20250227 182300 957608760 20550 20550 20550 20550 0
58 20250227 182200 957608760 20550 20550 20550 20550 0
59 20250227 182100 957608760 20550 20550 20550 20550 0
60 20250227 182000 957608760 20550 20550 20550 20550 0
61 20250227 181900 957608760 20550 20550 20550 20550 0
62 20250227 181800 957608760 20550 20550 20550 20550 620
63 20250227 181700 957608760 20550 20550 20550 20550 0
64 20250227 181600 957608760 20550 20550 20550 20550 0
65 20250227 181500 957608760 20550 20550 20550 20550 0
66 20250227 181400 957608760 20550 20550 20550 20550 0
67 20250227 181300 957608760 20550 20550 20550 20550 0
68 20250227 181200 957608760 20550 20550 20550 20550 0
69 20250227 181100 957608760 20550 20550 20550 20550 0
70 20250227 181000 957608760 20550 20550 20550 20550 0
71 20250227 180900 957608760 20550 20550 20550 20550 0
72 20250227 180800 957608760 20550 20550 20550 20550 0
73 20250227 180700 957608760 20550 20550 20550 20550 0
74 20250227 180600 957608760 20550 20550 20550 20550 0
75 20250227 180500 957608760 20550 20550 20550 20550 0
76 20250227 180400 957608760 20550 20550 20550 20550 0
77 20250227 180300 957608760 20550 20550 20550 20550 0
78 20250227 180200 957608760 20550 20550 20550 20550 0
79 20250227 180100 957608760 20550 20550 20550 20550 0
80 20250227 180000 957608760 20550 20550 20550 20550 0
81 20250227 175900 957608760 20550 20550 20550 20550 0
82 20250227 175800 957608760 20550 20550 20550 20550 0
83 20250227 175700 957608760 20550 20550 20550 20550 0
84 20250227 175600 957608760 20550 20550 20550 20550 0
85 20250227 175500 957608760 20550 20550 20550 20550 0
86 20250227 175400 957608760 20550 20550 20550 20550 0
87 20250227 175300 957608760 20550 20550 20550 20550 0
88 20250227 175200 957608760 20550 20550 20550 20550 0
89 20250227 175100 957608760 20550 20550 20550 20550 0
90 20250227 175000 957608760 20550 20550 20550 20550 0
91 20250227 174900 957608760 20550 20550 20550 20550 0
92 20250227 174800 957608760 20550 20550 20550 20550 620
93 20250227 174700 957608760 20550 20550 20550 20550 0
94 20250227 174600 957608760 20550 20550 20550 20550 0
95 20250227 174500 957608760 20550 20550 20550 20550 0
96 20250227 174400 957608760 20550 20550 20550 20550 0
97 20250227 174300 957608760 20550 20550 20550 20550 0
98 20250227 174200 957608760 20550 20550 20550 20550 0
99 20250227 174100 957608760 20550 20550 20550 20550 0
100 20250227 174000 957608760 20550 20550 20550 20550 0
101 20250227 173900 957608760 20550 20550 20550 20550 0
102 20250227 173800 957608760 20550 20550 20550 20550 0
103 20250227 173700 957608760 20550 20550 20550 20550 0
104 20250227 173600 957608760 20550 20550 20550 20550 0
105 20250227 173500 957608760 20550 20550 20550 20550 0
106 20250227 173400 957608760 20550 20550 20550 20550 0
107 20250227 173300 957608760 20550 20550 20550 20550 0
108 20250227 173200 957608760 20550 20550 20550 20550 0
109 20250227 173100 957608760 20550 20550 20550 20550 0
110 20250227 173000 957608760 20550 20550 20550 20550 0
111 20250227 172900 957608760 20550 20550 20550 20550 0
112 20250227 172800 957608760 20550 20550 20550 20550 0
113 20250227 172700 957608760 20550 20550 20550 20550 0
114 20250227 172600 957608760 20550 20550 20550 20550 0
115 20250227 172500 957608760 20550 20550 20550 20550 0
116 20250227 172400 957608760 20550 20550 20550 20550 0
117 20250227 172300 957608760 20550 20550 20550 20550 0
118 20250227 172200 957608760 20550 20550 20550 20550 0
119 20250227 172100 957608760 20550 20550 20550 20550 0
120 20250227 172000 957608760 20550 20550 20550 20550 0
121 20250227 171900 957608760 20550 20550 20550 20550 0
122 20250227 171800 957608760 20550 20550 20550 20550 620
123 20250227 171700 957608760 20550 20550 20550 20550 0
124 20250227 171600 957608760 20550 20550 20550 20550 0
125 20250227 171500 957608760 20550 20550 20550 20550 0
126 20250227 171400 957608760 20550 20550 20550 20550 0
127 20250227 171300 957608760 20550 20550 20550 20550 0
128 20250227 171200 957608760 20550 20550 20550 20550 0
129 20250227 171100 957608760 20550 20550 20550 20550 0
130 20250227 171000 957608760 20550 20550 20550 20550 0
131 20250227 170900 957608760 20550 20550 20550 20550 0
132 20250227 170800 957608760 20550 20550 20550 20550 0
133 20250227 170700 957608760 20550 20550 20550 20550 0
134 20250227 170600 957608760 20550 20550 20550 20550 0
135 20250227 170500 957608760 20550 20550 20550 20550 0
136 20250227 170400 957608760 20550 20550 20550 20550 0
137 20250227 170300 957608760 20550 20550 20550 20550 0
138 20250227 170200 957608760 20550 20550 20550 20550 0
139 20250227 170100 957608760 20550 20550 20550 20550 0
140 20250227 170000 957608760 20550 20550 20550 20550 0
141 20250227 165900 957608760 20550 20550 20550 20550 0
142 20250227 165800 957608760 20550 20550 20550 20550 0
143 20250227 165700 957608760 20550 20550 20550 20550 0
144 20250227 165600 957608760 20550 20550 20550 20550 0
145 20250227 165500 957608760 20550 20550 20550 20550 0
146 20250227 165400 957608760 20550 20550 20550 20550 0
147 20250227 165300 957608760 20550 20550 20550 20550 0
148 20250227 165200 957608760 20550 20550 20550 20550 0
149 20250227 165100 957608760 20550 20550 20550 20550 0
150 20250227 165000 957608760 20550 20550 20550 20550 0
151 20250227 164900 957608760 20550 20550 20550 20550 0
152 20250227 164800 957608760 20550 20550 20550 20550 620
153 20250227 164700 957608760 20550 20550 20550 20550 0
154 20250227 164600 957608760 20550 20550 20550 20550 0
155 20250227 164500 957608760 20550 20550 20550 20550 0
156 20250227 164400 957608760 20550 20550 20550 20550 0
157 20250227 164300 957608760 20550 20550 20550 20550 0
158 20250227 164200 957608760 20550 20550 20550 20550 0
159 20250227 164100 957608760 20550 20550 20550 20550 0
160 20250227 164000 957608760 20550 20550 20550 20550 0
161 20250227 163900 957608760 20550 20550 20550 20550 0
162 20250227 163800 957608760 20550 20550 20550 20550 0
163 20250227 163700 957608760 20550 20550 20550 20550 0
164 20250227 163600 957608760 20550 20550 20550 20550 0
165 20250227 163500 957608760 20550 20550 20550 20550 0
166 20250227 163400 957608760 20550 20550 20550 20550 0
167 20250227 163300 957608760 20550 20550 20550 20550 0
168 20250227 163200 957608760 20550 20550 20550 20550 0
169 20250227 163100 957608760 20550 20550 20550 20550 0
170 20250227 163000 957608760 20550 20550 20550 20550 0
171 20250227 162900 957608760 20550 20550 20550 20550 0
172 20250227 162800 957608760 20550 20550 20550 20550 0
173 20250227 162700 957608760 20550 20550 20550 20550 0
174 20250227 162600 957608760 20550 20550 20550 20550 0
175 20250227 162500 957608760 20550 20550 20550 20550 0
176 20250227 162400 957608760 20550 20550 20550 20550 0
177 20250227 162300 957608760 20550 20550 20550 20550 0
178 20250227 162200 957608760 20550 20550 20550 20550 0
179 20250227 162100 957608760 20550 20550 20550 20550 0
180 20250227 162000 957608760 20550 20550 20550 20550 0
181 20250227 161900 957608760 20550 20550 20550 20550 0
182 20250227 161800 957608760 20550 20550 20550 20550 620
183 20250227 161700 957608760 20550 20550 20550 20550 0
184 20250227 161600 957608760 20550 20550 20550 20550 0
185 20250227 161500 957608760 20550 20550 20550 20550 0
186 20250227 161400 957608760 20550 20550 20550 20550 0
187 20250227 161300 957608760 20550 20550 20550 20550 0
188 20250227 161200 957608760 20550 20550 20550 20550 0
189 20250227 161100 957608760 20550 20550 20550 20550 0
190 20250227 161000 957608760 20550 20550 20550 20550 0
191 20250227 160900 957608760 20550 20550 20550 20550 0
192 20250227 160800 957608760 20550 20550 20550 20550 0
193 20250227 160700 957608760 20550 20550 20550 20550 0
194 20250227 160600 957608760 20550 20550 20550 20550 0
195 20250227 160500 957608760 20550 20550 20550 20550 0
196 20250227 160400 957608760 20550 20550 20550 20550 0
197 20250227 160300 957608760 20550 20550 20550 20550 0
198 20250227 160200 957608760 20550 20550 20550 20550 0
199 20250227 160100 957608760 20550 20550 20550 20550 0
200 20250227 160000 957608760 20550 20550 20550 20550 0
201 20250227 155900 957608760 20550 20550 20550 20550 0
202 20250227 155800 957608760 20550 20550 20550 20550 0
203 20250227 155700 957608760 20550 20550 20550 20550 0
204 20250227 155600 957608760 20550 20550 20550 20550 0
205 20250227 155500 957608760 20550 20550 20550 20550 0
206 20250227 155400 957608760 20550 20550 20550 20550 0
207 20250227 155300 957608760 20550 20550 20550 20550 0
208 20250227 155200 957608760 20550 20550 20550 20550 0
209 20250227 155100 957608760 20550 20550 20550 20550 0
210 20250227 155000 957608760 20550 20550 20550 20550 0
211 20250227 154900 957608760 20550 20550 20550 20550 0
212 20250227 154800 957608760 20550 20550 20550 20550 620
213 20250227 154700 957608760 20550 20550 20550 20550 0
214 20250227 154600 957608760 20550 20550 20550 20550 0
215 20250227 154500 957608760 20550 20550 20550 20550 0
216 20250227 154400 957608760 20550 20550 20550 20550 0
217 20250227 154300 957608760 20550 20550 20550 20550 0
218 20250227 154200 957608760 20550 20550 20550 20550 0
219 20250227 154100 957608760 20550 20550 20550 20550 0
220 20250227 154000 957608760 20550 20550 20550 20550 0
221 20250227 153900 957608760 20550 20550 20550 20550 0
222 20250227 153800 957608760 20550 20550 20550 20550 0
223 20250227 153700 957608760 20550 20550 20550 20550 0
224 20250227 153600 957608760 20550 20550 20550 20550 0
225 20250227 153500 957608760 20550 20550 20550 20550 0
226 20250227 153400 957608760 20550 20550 20550 20550 0
227 20250227 153300 957608760 20550 20550 20550 20550 0
228 20250227 153200 957608760 20550 20550 20550 20550 0
229 20250227 153100 957608760 20550 20550 20550 20550 0
230 20250227 153000 957608760 20550 20550 20550 20550 620
231 20250227 152900 944867760 20500 20500 20500 20500 0
232 20250227 152800 944867760 20500 20500 20500 20500 0
233 20250227 152700 944867760 20500 20500 20500 20500 0
234 20250227 152600 944867760 20500 20500 20500 20500 0
235 20250227 152500 944867760 20500 20500 20500 20500 0
236 20250227 152400 944867760 20500 20500 20500 20500 0
237 20250227 152300 944867760 20500 20500 20500 20500 0
238 20250227 152200 944867760 20500 20500 20500 20500 0
239 20250227 152100 944867760 20500 20500 20500 20500 0
240 20250227 152000 944867760 20500 20500 20500 20500 0
241 20250227 151900 944867760 20500 20500 20550 20500 46
242 20250227 151800 943924010 20450 20450 20450 20450 20
243 20250227 151700 943515010 20450 20450 20450 20450 3
244 20250227 151600 943453660 20450 20500 20500 20450 2
245 20250227 151500 943412710 20500 20450 20500 20450 11
246 20250227 151400 943187360 20500 20450 20500 20450 37
247 20250227 151300 942430260 20500 20550 20550 20500 89
248 20250227 151200 940603010 20550 20550 20550 20550 0
249 20250227 151100 940603010 20550 20550 20550 20550 94
250 20250227 151000 938671310 20500 20500 20500 20500 97
251 20250227 150900 936682810 20550 20550 20550 20550 2
252 20250227 150800 936641710 20550 20550 20550 20550 36
253 20250227 150700 935901910 20550 20550 20550 20550 10
254 20250227 150600 935696410 20500 20500 20500 20500 1
255 20250227 150500 935675910 20500 20500 20500 20500 101
256 20250227 150400 933605410 20550 20500 20550 20500 162
257 20250227 150300 930283660 20500 20500 20500 20500 0
258 20250227 150200 930283660 20500 20450 20500 20450 3
259 20250227 150100 930222260 20500 20500 20500 20500 3
260 20250227 150000 930160760 20500 20500 20500 20500 0
261 20250227 145900 930160760 20500 20500 20500 20500 1
262 20250227 145800 930140260 20450 20450 20450 20450 1
263 20250227 145700 930119810 20450 20450 20450 20450 1
264 20250227 145600 930099360 20500 20500 20500 20500 2
265 20250227 145500 930058360 20500 20500 20500 20500 2
266 20250227 145400 930017360 20450 20450 20450 20450 0
267 20250227 145300 930017360 20450 20550 20550 20450 3
268 20250227 145200 929955810 20550 20550 20550 20550 2
269 20250227 145100 929914710 20400 20450 20450 20400 230
270 20250227 145000 925212660 20400 20400 20400 20400 10
271 20250227 144900 925008660 20400 20400 20400 20400 11
272 20250227 144800 924784260 20450 20450 20500 20400 230
273 20250227 144700 920081760 20450 20450 20450 20450 600
274 20250227 144600 907811760 20450 20450 20450 20450 6
275 20250227 144500 907689060 20500 20500 20500 20500 115
276 20250227 144400 905331560 20500 20450 20500 20450 445
277 20250227 144300 896211560 20450 20500 20500 20450 1561
278 20250227 144200 864246510 20500 20500 20500 20500 0
279 20250227 144100 864246510 20500 20500 20500 20500 0
280 20250227 144000 864246510 20500 20500 20600 20500 28
281 20250227 143900 863671310 20500 20600 20600 20500 3
282 20250227 143800 863609710 20500 20500 20500 20500 0
283 20250227 143700 863609710 20500 20500 20500 20500 0
284 20250227 143600 863609710 20500 20600 20600 20500 22
285 20250227 143500 863157510 20500 20550 20550 20500 213
286 20250227 143400 858780860 20600 20600 20600 20600 0
287 20250227 143300 858780860 20600 20600 20600 20600 0
288 20250227 143200 858780860 20600 20600 20600 20600 0
289 20250227 143100 858780860 20600 20600 20600 20600 0
290 20250227 143000 858780860 20600 20600 20600 20600 0
291 20250227 142900 858780860 20600 20600 20600 20600 103
292 20250227 142800 856659060 20600 20600 20600 20600 0
293 20250227 142700 856659060 20600 20600 20600 20600 504
294 20250227 142600 846276660 20500 20500 20500 20500 0
295 20250227 142500 846276660 20500 20600 20600 20500 343
296 20250227 142400 839230110 20600 20600 20600 20600 0
297 20250227 142300 839230110 20600 20550 20600 20550 13
298 20250227 142200 838962360 20550 20550 20550 20550 1
299 20250227 142100 838941810 20600 20600 20600 20600 12
300 20250227 142000 838694610 20600 20550 20600 20550 103
301 20250227 141900 836575510 20550 20550 20550 20550 0
302 20250227 141800 836575510 20550 20500 20550 20500 490
303 20250227 141700 826506560 20550 20550 20550 20550 0
304 20250227 141600 826506560 20550 20550 20550 20550 212
305 20250227 141500 822149960 20550 20550 20550 20550 120
306 20250227 141400 819683960 20500 20500 20500 20500 1
307 20250227 141300 819663460 20550 20500 20550 20500 1210
308 20250227 141200 794808460 20500 20500 20500 20500 188
309 20250227 141100 790954460 20500 20500 20500 20500 1
310 20250227 141000 790933960 20500 20500 20500 20500 1
311 20250227 140900 790913460 20500 20500 20500 20500 432
312 20250227 140800 782057460 20500 20550 20550 20500 15
313 20250227 140700 781749460 20550 20550 20550 20550 1275
314 20250227 140600 755548210 20500 20500 20500 20500 20
315 20250227 140500 755138210 20550 20550 20550 20550 148
316 20250227 140400 752096810 20550 20500 20550 20500 1038
317 20250227 140300 730766060 20500 20500 20550 20500 21
318 20250227 140200 730334960 20500 20500 20500 20500 299
319 20250227 140100 724205460 20500 20500 20500 20500 12
320 20250227 140000 723959460 20450 20450 20450 20450 40
321 20250227 135900 723141460 20500 20500 20500 20500 13
322 20250227 135800 722874960 20500 20500 20500 20500 0
323 20250227 135700 722874960 20500 20400 20500 20400 13
324 20250227 135600 722608560 20450 20450 20450 20450 0
325 20250227 135500 722608560 20450 20450 20450 20450 974
326 20250227 135400 702690260 20450 20450 20450 20450 0
327 20250227 135300 702690260 20450 20450 20450 20450 12
328 20250227 135200 702444860 20400 20400 20400 20400 252
329 20250227 135100 697304060 20450 20450 20450 20450 12
330 20250227 135000 697058660 20450 20450 20450 20450 0
331 20250227 134900 697058660 20450 20450 20450 20450 1
332 20250227 134800 697038210 20450 20450 20450 20450 0
333 20250227 134700 697038210 20450 20450 20450 20450 6
334 20250227 134600 696915510 20450 20450 20450 20450 1
335 20250227 134500 696895060 20500 20500 20500 20500 15
336 20250227 134400 696587560 20500 20500 20500 20500 100
337 20250227 134300 694537560 20500 20450 20500 20400 122
338 20250227 134200 692046060 20450 20450 20500 20450 66
339 20250227 134100 690696060 20450 20450 20500 20450 56
340 20250227 134000 689550260 20450 20500 20500 20450 423
341 20250227 133900 680878910 20450 20450 20450 20450 100
342 20250227 133800 678833910 20450 20500 20500 20450 88
343 20250227 133700 677033510 20500 20450 20500 20450 1515
344 20250227 133600 645976060 20500 20500 20500 20500 91
345 20250227 133500 644110560 20500 20500 20500 20500 0
346 20250227 133400 644110560 20500 20400 20500 20400 43
347 20250227 133300 643230360 20400 20400 20400 20400 102
348 20250227 133200 641149560 20450 20450 20450 20450 0
349 20250227 133100 641149560 20450 20550 20550 20450 254
350 20250227 133000 635943410 20500 20550 20550 20500 1876
351 20250227 132900 597392110 20550 20550 20550 20500 221
352 20250227 132800 592853060 20500 20500 20500 20500 1
353 20250227 132700 592832560 20500 20550 20550 20500 53
354 20250227 132600 591746010 20550 20550 20550 20550 10
355 20250227 132500 591540510 20500 20500 20500 20500 2
356 20250227 132400 591499510 20500 20500 20500 20500 326
357 20250227 132300 584816510 20450 20450 20450 20450 0
358 20250227 132200 584816510 20450 20450 20450 20450 1
359 20250227 132100 584796060 20450 20450 20450 20450 7
360 20250227 132000 584652910 20500 20500 20500 20500 0
361 20250227 131900 584652910 20500 20500 20500 20500 0
362 20250227 131800 584652910 20500 20500 20500 20500 261
363 20250227 131700 579302410 20500 20500 20500 20500 120
364 20250227 131600 576842410 20500 20500 20500 20500 5
365 20250227 131500 576739910 20500 20500 20500 20500 269
366 20250227 131400 571225410 20500 20500 20500 20500 347
367 20250227 131300 564111910 20550 20600 20600 20500 118
368 20250227 131200 561689310 20600 20550 20600 20500 1132
369 20250227 131100 538420760 20550 20550 20550 20500 123
370 20250227 131000 535893360 20550 20550 20550 20550 5
371 20250227 130900 535790610 20500 20550 20550 20500 64
372 20250227 130800 534475460 20500 20500 20500 20500 765
373 20250227 130700 518792960 20450 20450 20450 20450 20
374 20250227 130600 518383960 20450 20450 20450 20450 33
375 20250227 130500 517709110 20450 20450 20450 20450 1
376 20250227 130400 517688660 20450 20450 20450 20450 514
377 20250227 130300 507177360 20450 20450 20450 20450 1
378 20250227 130200 507156910 20400 20400 20400 20400 0
379 20250227 130100 507156910 20400 20400 20400 20400 110
380 20250227 130000 504912910 20400 20450 20450 20400 10
381 20250227 125900 504708660 20450 20450 20450 20450 1
382 20250227 125800 504688210 20450 20450 20450 20450 2
383 20250227 125700 504647310 20450 20450 20450 20450 1
384 20250227 125600 504626860 20400 20400 20400 20400 50
385 20250227 125500 503606860 20400 20450 20450 20400 50
386 20250227 125400 502586460 20450 20450 20450 20450 51
387 20250227 125300 501543510 20450 20400 20450 20400 17
388 20250227 125200 501196560 20400 20400 20400 20400 1
389 20250227 125100 501176160 20400 20400 20400 20400 1
390 20250227 125000 501155760 20500 20500 20500 20500 20
391 20250227 124900 500745760 20450 20450 20450 20450 128
392 20250227 124800 498128160 20450 20450 20450 20450 64
393 20250227 124700 496819360 20500 20500 20500 20500 2
394 20250227 124600 496778360 20500 20500 20500 20500 0
395 20250227 124500 496778360 20500 20500 20500 20500 11
396 20250227 124400 496552860 20450 20450 20450 20450 1
397 20250227 124300 496532410 20400 20400 20550 20400 577
398 20250227 124200 484709160 20500 20400 20500 20400 4157
399 20250227 124100 399541660 20400 20350 20450 20350 1489
400 20250227 124000 369185510 20350 20350 20350 20350 3
401 20250227 123900 369124460 20300 20300 20300 20300 1
402 20250227 123800 369104160 20300 20300 20300 20300 95
403 20250227 123700 367175660 20300 20300 20300 20300 0
404 20250227 123600 367175660 20300 20300 20300 20300 0
405 20250227 123500 367175660 20300 20300 20300 20300 0
406 20250227 123400 367175660 20300 20300 20300 20300 200
407 20250227 123300 363115660 20300 20300 20350 20300 213
408 20250227 123200 358791160 20350 20350 20350 20350 0
409 20250227 123100 358791160 20350 20350 20350 20350 346
410 20250227 123000 351750060 20300 20300 20300 20300 0
411 20250227 122900 351750060 20300 20300 20300 20300 5
412 20250227 122800 351648560 20300 20300 20300 20300 522
413 20250227 122700 341051960 20300 20300 20300 20300 1
414 20250227 122600 341031660 20300 20300 20300 20300 0
415 20250227 122500 341031660 20300 20300 20300 20300 67
416 20250227 122400 339671560 20300 20300 20300 20300 1
417 20250227 122300 339651260 20300 20300 20300 20300 47
418 20250227 122200 338697160 20300 20300 20300 20300 0
419 20250227 122100 338697160 20300 20300 20350 20300 284
420 20250227 122000 332931360 20350 20350 20350 20350 0
421 20250227 121900 332931360 20350 20350 20350 20350 0
422 20250227 121800 332931360 20350 20300 20350 20300 15
423 20250227 121700 332626760 20350 20350 20350 20350 0
424 20250227 121600 332626760 20350 20250 20350 20250 556
425 20250227 121500 321340660 20250 20250 20250 20250 1
426 20250227 121400 321320410 20250 20250 20250 20250 0
427 20250227 121300 321320410 20250 20250 20250 20250 1
428 20250227 121200 321300160 20250 20250 20250 20250 0
429 20250227 121100 321300160 20250 20250 20250 20250 0
430 20250227 121000 321300160 20250 20250 20250 20250 0
431 20250227 120900 321300160 20250 20250 20250 20250 0
432 20250227 120800 321300160 20250 20250 20250 20250 0
433 20250227 120700 321300160 20250 20250 20250 20250 0
434 20250227 120600 321300160 20250 20250 20250 20250 0
435 20250227 120500 321300160 20250 20250 20250 20250 0
436 20250227 120400 321300160 20250 20250 20250 20250 0
437 20250227 120300 321300160 20250 20250 20250 20250 0
438 20250227 120200 321300160 20250 20250 20250 20250 1
439 20250227 120100 321279910 20250 20250 20250 20250 2
440 20250227 120000 321239410 20250 20250 20250 20250 0
441 20250227 115900 321239410 20250 20250 20250 20250 1
442 20250227 115800 321219160 20250 20250 20250 20250 0
443 20250227 115700 321219160 20250 20250 20250 20250 1
444 20250227 115600 321198910 20250 20250 20250 20250 2
445 20250227 115500 321158410 20250 20250 20250 20250 1
446 20250227 115400 321138160 20300 20300 20300 20300 0
447 20250227 115300 321138160 20300 20300 20300 20300 0
448 20250227 115200 321138160 20300 20300 20300 20300 0
449 20250227 115100 321138160 20300 20300 20300 20300 0
450 20250227 115000 321138160 20300 20300 20300 20300 0
451 20250227 114900 321138160 20300 20300 20300 20300 0
452 20250227 114800 321138160 20300 20300 20300 20300 0
453 20250227 114700 321138160 20300 20250 20300 20250 11
454 20250227 114600 320914910 20250 20250 20250 20250 0
455 20250227 114500 320914910 20250 20250 20250 20250 20
456 20250227 114400 320509910 20250 20300 20300 20250 22
457 20250227 114300 320063810 20250 20250 20250 20250 10
458 20250227 114200 319861310 20250 20250 20250 20250 81
459 20250227 114100 318221060 20200 20200 20200 20200 0
460 20250227 114000 318221060 20200 20200 20200 20200 0
461 20250227 113900 318221060 20200 20200 20200 20200 1
462 20250227 113800 318200860 20200 20200 20200 20200 0
463 20250227 113700 318200860 20200 20200 20200 20200 1
464 20250227 113600 318180660 20300 20300 20300 20300 15
465 20250227 113500 317876160 20300 20250 20300 20250 265
466 20250227 113400 312508710 20250 20250 20250 20100 2359
467 20250227 113300 264939810 20250 20250 20250 20250 1
468 20250227 113200 264919560 20250 20250 20250 20250 0
469 20250227 113100 264919560 20250 20250 20250 20250 13
470 20250227 113000 264656310 20300 20300 20300 20300 12
471 20250227 112900 264412710 20300 20300 20350 20300 560
472 20250227 112800 253042310 20300 20250 20300 20250 501
473 20250227 112700 242894660 20200 20200 20250 20200 354
474 20250227 112600 235743260 20200 20200 20200 20200 0
475 20250227 112500 235743260 20200 20200 20200 20200 0
476 20250227 112400 235743260 20200 20200 20200 20200 0
477 20250227 112300 235743260 20200 20200 20200 20200 364
478 20250227 112200 228390460 20200 20200 20200 20200 15
479 20250227 112100 228087460 20200 20200 20200 20200 3
480 20250227 112000 228026860 20200 20200 20250 20200 203
481 20250227 111900 223925060 20200 20200 20200 20200 0
482 20250227 111800 223925060 20200 20200 20200 20200 0
483 20250227 111700 223925060 20200 20150 20200 20150 67
484 20250227 111600 222574360 20150 20150 20150 20150 0
485 20250227 111500 222574360 20150 20150 20150 20150 0
486 20250227 111400 222574360 20150 20150 20150 20150 0
487 20250227 111300 222574360 20150 20150 20150 20150 0
488 20250227 111200 222574360 20150 20150 20150 20150 0
489 20250227 111100 222574360 20150 20150 20150 20150 0
490 20250227 111000 222574360 20150 20150 20150 20150 43
491 20250227 110900 221707910 20200 20200 20200 20200 37
492 20250227 110800 220960510 20200 20150 20200 20100 929
493 20250227 110700 202254010 20150 20150 20150 20150 10
494 20250227 110600 202052510 20150 20150 20150 20150 0
495 20250227 110500 202052510 20150 20150 20150 20150 2
496 20250227 110400 202012210 20150 20150 20150 20150 0
497 20250227 110300 202012210 20150 20150 20150 20150 6
498 20250227 110200 201891310 20150 20150 20150 20150 0
499 20250227 110100 201891310 20150 20150 20150 20150 32
500 20250227 110000 201246510 20150 20150 20150 20150 91
501 20250227 105900 199412860 20150 20150 20150 20150 11
502 20250227 105800 199191210 20150 20150 20150 20150 0
503 20250227 105700 199191210 20150 20150 20150 20150 0
504 20250227 105600 199191210 20150 20150 20150 20150 0
505 20250227 105500 199191210 20150 20200 20200 20150 2
506 20250227 105400 199150860 20150 20150 20150 20150 0
507 20250227 105300 199150860 20150 20150 20150 20150 2
508 20250227 105200 199110560 20150 20150 20150 20150 0
509 20250227 105100 199110560 20150 20150 20150 20150 0
510 20250227 105000 199110560 20150 20150 20150 20150 0
511 20250227 104900 199110560 20150 20150 20150 20150 0
512 20250227 104800 199110560 20150 20150 20150 20150 0
513 20250227 104700 199110560 20150 20150 20150 20150 10
514 20250227 104600 198909060 20150 20150 20150 20150 0
515 20250227 104500 198909060 20150 20150 20150 20150 1
516 20250227 104400 198888910 20150 20150 20150 20150 0
517 20250227 104300 198888910 20150 20150 20150 20150 0
518 20250227 104200 198888910 20150 20150 20150 20150 0
519 20250227 104100 198888910 20150 20150 20150 20150 103
520 20250227 104000 196813460 20150 20150 20150 20150 131
521 20250227 103900 194173810 20200 20200 20200 20200 10
522 20250227 103800 193971810 20200 20200 20200 20200 0
523 20250227 103700 193971810 20200 20200 20200 20200 5
524 20250227 103600 193870810 20200 20200 20200 20200 0
525 20250227 103500 193870810 20200 20200 20200 20200 0
526 20250227 103400 193870810 20200 20200 20200 20200 27
527 20250227 103300 193325410 20200 20200 20200 20200 0
528 20250227 103200 193325410 20200 20200 20200 20200 278
529 20250227 103100 187709810 20200 20150 20200 20150 2
530 20250227 103000 187669460 20200 20200 20200 20200 194
531 20250227 102900 183750660 20200 20200 20200 20200 78
532 20250227 102800 182175060 20150 20150 20150 20150 0
533 20250227 102700 182175060 20150 20150 20150 20150 0
534 20250227 102600 182175060 20150 20200 20200 20150 13
535 20250227 102500 181912510 20200 20200 20200 20200 0
536 20250227 102400 181912510 20200 20200 20200 20200 0
537 20250227 102300 181912510 20200 20200 20200 20200 0
538 20250227 102200 181912510 20200 20200 20200 20200 100
539 20250227 102100 179892510 20250 20200 20250 20200 112
540 20250227 102000 177629510 20200 20200 20200 20200 0
541 20250227 101900 177629510 20200 20200 20200 20200 0
542 20250227 101800 177629510 20200 20200 20200 20200 112
543 20250227 101700 175367110 20200 20200 20200 20200 0
544 20250227 101600 175367110 20200 20200 20200 20200 92
545 20250227 101500 173508710 20150 20150 20150 20150 5
546 20250227 101400 173407960 20200 20150 20200 20150 319
547 20250227 101300 166978310 20150 20100 20150 20100 112
548 20250227 101200 164726510 20100 20150 20150 20100 151
549 20250227 101100 161685310 20150 20150 20150 20150 0
550 20250227 101000 161685310 20150 20150 20150 20150 0
551 20250227 100900 161685310 20150 20150 20150 20150 2
552 20250227 100800 161645010 20100 20100 20150 20100 3
553 20250227 100700 161584660 20150 20150 20150 20150 340
554 20250227 100600 154733660 20150 20150 20150 20150 0
555 20250227 100500 154733660 20150 20150 20150 20150 31
556 20250227 100400 154109010 20200 20200 20200 20200 12
557 20250227 100300 153866610 20150 20150 20200 20150 121
558 20250227 100200 151426360 20100 20100 20200 20100 326
559 20250227 100100 144867010 20100 20150 20150 20100 61
560 20250227 100000 143639110 20100 20100 20100 20100 32
561 20250227 095900 142995910 20050 20050 20050 20050 0
562 20250227 095800 142995910 20050 20050 20050 20050 0
563 20250227 095700 142995910 20050 20150 20150 20050 2
564 20250227 095600 142955710 20150 20150 20150 20150 0
565 20250227 095500 142955710 20150 20100 20150 20100 81
566 20250227 095400 141323610 20100 20100 20100 20100 1
567 20250227 095300 141303510 20050 20050 20050 20050 1
568 20250227 095200 141283460 20050 20050 20050 20050 0
569 20250227 095100 141283460 20050 20050 20050 20050 0
570 20250227 095000 141283460 20050 20050 20050 20050 1
571 20250227 094900 141263410 20150 20150 20150 20150 8
572 20250227 094800 141102210 20200 20200 20200 20200 0
573 20250227 094700 141102210 20200 20200 20200 20200 0
574 20250227 094600 141102210 20200 20200 20200 20200 0
575 20250227 094500 141102210 20200 20200 20200 20200 0
576 20250227 094400 141102210 20200 20150 20200 20150 12
577 20250227 094300 140859910 20050 20150 20200 20050 237
578 20250227 094200 136086560 20200 20100 20200 20100 84
579 20250227 094100 134391560 20050 20050 20050 20050 0
580 20250227 094000 134391560 20050 20050 20050 20050 0
581 20250227 093900 134391560 20050 20100 20100 20050 262
582 20250227 093800 129125410 20100 20100 20100 20100 0
583 20250227 093700 129125410 20100 20100 20100 20100 1
584 20250227 093600 129105310 20200 20150 20200 20150 142
585 20250227 093500 126243410 20150 20100 20200 20100 285
586 20250227 093400 120509810 20200 20100 20200 20100 5
587 20250227 093300 120409210 20100 20150 20200 20100 180
588 20250227 093200 116782110 20150 20200 20200 20150 2
589 20250227 093100 116741760 20200 20200 20200 20200 8
590 20250227 093000 116580160 20200 20200 20200 20200 1
591 20250227 092900 116559960 20150 20250 20250 20150 72
592 20250227 092800 115107960 20250 20200 20250 20200 174
593 20250227 092700 111590310 20200 20150 20200 20150 15
594 20250227 092600 111287810 20150 20150 20150 20150 23
595 20250227 092500 110824360 20150 20150 20150 20150 10
596 20250227 092400 110622860 20150 20100 20150 20100 12
597 20250227 092300 110381460 20100 20100 20100 20100 12
598 20250227 092200 110140260 20050 20100 20100 20050 110
599 20250227 092100 107934160 20100 20050 20100 20050 106
600 20250227 092000 105808260 20050 20050 20050 20000 716
601 20250227 091900 91463410 20050 20050 20050 20050 0
602 20250227 091800 91463410 20050 20050 20050 20050 105
603 20250227 091700 89358160 20100 20100 20100 20100 3
604 20250227 091600 89297860 20100 20100 20100 20100 26
605 20250227 091500 88775260 20150 20150 20150 20150 50
606 20250227 091400 87767760 20150 20150 20150 20150 0
607 20250227 091300 87767760 20150 20150 20150 20150 1
608 20250227 091200 87747610 20150 20150 20150 20150 1
609 20250227 091100 87727460 20150 20150 20150 20150 214
610 20250227 091000 83415360 20200 20200 20200 20200 1
611 20250227 090900 83395160 20150 20150 20150 20150 53
612 20250227 090800 82327210 20100 20100 20100 20100 0
613 20250227 090700 82327210 20100 20100 20100 20100 6
614 20250227 090600 82206610 20100 20100 20100 20100 50
615 20250227 090500 81201610 20200 20200 20200 20200 24
616 20250227 090400 80716810 20100 20200 20200 20100 20
617 20250227 090300 80314710 20050 20250 20250 20050 143
618 20250227 090200 77432510 20250 20100 20250 20100 816
619 20250227 090100 60970010 20000 20000 20100 20000 983
620 20250227 090000 41309910 20000 19990 20100 19990 2066