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

621
034310/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191900,972202070,11500,11500,11500,11500,1130
20250227,191800,972202070,11500,11500,11500,11500,0
20250227,191700,972202070,11500,11500,11500,11500,0
20250227,191600,972202070,11500,11500,11500,11500,0
20250227,191500,972202070,11500,11500,11500,11500,0
20250227,191400,972202070,11500,11500,11500,11500,0
20250227,191300,972202070,11500,11500,11500,11500,0
20250227,191200,972202070,11500,11500,11500,11500,0
20250227,191100,972202070,11500,11500,11500,11500,0
20250227,191000,972202070,11500,11500,11500,11500,0
20250227,190900,972202070,11500,11500,11500,11500,0
20250227,190800,972202070,11500,11500,11500,11500,0
20250227,190700,972202070,11500,11500,11500,11500,0
20250227,190600,972202070,11500,11500,11500,11500,0
20250227,190500,972202070,11500,11500,11500,11500,0
20250227,190400,972202070,11500,11500,11500,11500,0
20250227,190300,972202070,11500,11500,11500,11500,0
20250227,190200,972202070,11500,11500,11500,11500,0
20250227,190100,972202070,11500,11500,11500,11500,0
20250227,190000,972202070,11500,11500,11500,11500,0
20250227,185900,972202070,11500,11500,11500,11500,0
20250227,185800,972202070,11500,11500,11500,11500,0
20250227,185700,972202070,11500,11500,11500,11500,0
20250227,185600,972202070,11500,11500,11500,11500,0
20250227,185500,972202070,11500,11500,11500,11500,0
20250227,185400,972202070,11500,11500,11500,11500,0
20250227,185300,972202070,11500,11500,11500,11500,0
20250227,185200,972202070,11500,11500,11500,11500,0
20250227,185100,972202070,11500,11500,11500,11500,0
20250227,185000,972202070,11500,11500,11500,11500,0
20250227,184900,972202070,11500,11500,11500,11500,1130
20250227,184800,972202070,11500,11500,11500,11500,0
20250227,184700,972202070,11500,11500,11500,11500,0
20250227,184600,972202070,11500,11500,11500,11500,0
20250227,184500,972202070,11500,11500,11500,11500,0
20250227,184400,972202070,11500,11500,11500,11500,0
20250227,184300,972202070,11500,11500,11500,11500,0
20250227,184200,972202070,11500,11500,11500,11500,0
20250227,184100,972202070,11500,11500,11500,11500,0
20250227,184000,972202070,11500,11500,11500,11500,0
20250227,183900,972202070,11500,11500,11500,11500,0
20250227,183800,972202070,11500,11500,11500,11500,0
20250227,183700,972202070,11500,11500,11500,11500,0
20250227,183600,972202070,11500,11500,11500,11500,0
20250227,183500,972202070,11500,11500,11500,11500,0
20250227,183400,972202070,11500,11500,11500,11500,0
20250227,183300,972202070,11500,11500,11500,11500,0
20250227,183200,972202070,11500,11500,11500,11500,0
20250227,183100,972202070,11500,11500,11500,11500,0
20250227,183000,972202070,11500,11500,11500,11500,0
20250227,182900,972202070,11500,11500,11500,11500,0
20250227,182800,972202070,11500,11500,11500,11500,0
20250227,182700,972202070,11500,11500,11500,11500,0
20250227,182600,972202070,11500,11500,11500,11500,0
20250227,182500,972202070,11500,11500,11500,11500,0
20250227,182400,972202070,11500,11500,11500,11500,0
20250227,182300,972202070,11500,11500,11500,11500,0
20250227,182200,972202070,11500,11500,11500,11500,0
20250227,182100,972202070,11500,11500,11500,11500,0
20250227,182000,972202070,11500,11500,11500,11500,0
20250227,181900,972202070,11500,11500,11500,11500,1130
20250227,181800,972202070,11500,11500,11500,11500,0
20250227,181700,972202070,11500,11500,11500,11500,0
20250227,181600,972202070,11500,11500,11500,11500,0
20250227,181500,972202070,11500,11500,11500,11500,0
20250227,181400,972202070,11500,11500,11500,11500,0
20250227,181300,972202070,11500,11500,11500,11500,0
20250227,181200,972202070,11500,11500,11500,11500,0
20250227,181100,972202070,11500,11500,11500,11500,0
20250227,181000,972202070,11500,11500,11500,11500,0
20250227,180900,972202070,11500,11500,11500,11500,0
20250227,180800,972202070,11500,11500,11500,11500,0
20250227,180700,972202070,11500,11500,11500,11500,0
20250227,180600,972202070,11500,11500,11500,11500,0
20250227,180500,972202070,11500,11500,11500,11500,0
20250227,180400,972202070,11500,11500,11500,11500,0
20250227,180300,972202070,11500,11500,11500,11500,0
20250227,180200,972202070,11500,11500,11500,11500,0
20250227,180100,972202070,11500,11500,11500,11500,0
20250227,180000,972202070,11500,11500,11500,11500,0
20250227,175900,972202070,11500,11500,11500,11500,0
20250227,175800,972202070,11500,11500,11500,11500,0
20250227,175700,972202070,11500,11500,11500,11500,0
20250227,175600,972202070,11500,11500,11500,11500,0
20250227,175500,972202070,11500,11500,11500,11500,0
20250227,175400,972202070,11500,11500,11500,11500,0
20250227,175300,972202070,11500,11500,11500,11500,0
20250227,175200,972202070,11500,11500,11500,11500,0
20250227,175100,972202070,11500,11500,11500,11500,0
20250227,175000,972202070,11500,11500,11500,11500,0
20250227,174900,972202070,11500,11500,11500,11500,1130
20250227,174800,972202070,11500,11500,11500,11500,0
20250227,174700,972202070,11500,11500,11500,11500,0
20250227,174600,972202070,11500,11500,11500,11500,0
20250227,174500,972202070,11500,11500,11500,11500,0
20250227,174400,972202070,11500,11500,11500,11500,0
20250227,174300,972202070,11500,11500,11500,11500,0
20250227,174200,972202070,11500,11500,11500,11500,0
20250227,174100,972202070,11500,11500,11500,11500,0
20250227,174000,972202070,11500,11500,11500,11500,0
20250227,173900,972202070,11500,11500,11500,11500,0
20250227,173800,972202070,11500,11500,11500,11500,0
20250227,173700,972202070,11500,11500,11500,11500,0
20250227,173600,972202070,11500,11500,11500,11500,0
20250227,173500,972202070,11500,11500,11500,11500,0
20250227,173400,972202070,11500,11500,11500,11500,0
20250227,173300,972202070,11500,11500,11500,11500,0
20250227,173200,972202070,11500,11500,11500,11500,0
20250227,173100,972202070,11500,11500,11500,11500,0
20250227,173000,972202070,11500,11500,11500,11500,0
20250227,172900,972202070,11500,11500,11500,11500,0
20250227,172800,972202070,11500,11500,11500,11500,0
20250227,172700,972202070,11500,11500,11500,11500,0
20250227,172600,972202070,11500,11500,11500,11500,0
20250227,172500,972202070,11500,11500,11500,11500,0
20250227,172400,972202070,11500,11500,11500,11500,0
20250227,172300,972202070,11500,11500,11500,11500,0
20250227,172200,972202070,11500,11500,11500,11500,0
20250227,172100,972202070,11500,11500,11500,11500,0
20250227,172000,972202070,11500,11500,11500,11500,0
20250227,171900,972202070,11500,11500,11500,11500,1130
20250227,171800,972202070,11500,11500,11500,11500,0
20250227,171700,972202070,11500,11500,11500,11500,0
20250227,171600,972202070,11500,11500,11500,11500,0
20250227,171500,972202070,11500,11500,11500,11500,0
20250227,171400,972202070,11500,11500,11500,11500,0
20250227,171300,972202070,11500,11500,11500,11500,0
20250227,171200,972202070,11500,11500,11500,11500,0
20250227,171100,972202070,11500,11500,11500,11500,0
20250227,171000,972202070,11500,11500,11500,11500,0
20250227,170900,972202070,11500,11500,11500,11500,0
20250227,170800,972202070,11500,11500,11500,11500,0
20250227,170700,972202070,11500,11500,11500,11500,0
20250227,170600,972202070,11500,11500,11500,11500,0
20250227,170500,972202070,11500,11500,11500,11500,0
20250227,170400,972202070,11500,11500,11500,11500,0
20250227,170300,972202070,11500,11500,11500,11500,0
20250227,170200,972202070,11500,11500,11500,11500,0
20250227,170100,972202070,11500,11500,11500,11500,0
20250227,170000,972202070,11500,11500,11500,11500,0
20250227,165900,972202070,11500,11500,11500,11500,0
20250227,165800,972202070,11500,11500,11500,11500,0
20250227,165700,972202070,11500,11500,11500,11500,0
20250227,165600,972202070,11500,11500,11500,11500,0
20250227,165500,972202070,11500,11500,11500,11500,0
20250227,165400,972202070,11500,11500,11500,11500,0
20250227,165300,972202070,11500,11500,11500,11500,0
20250227,165200,972202070,11500,11500,11500,11500,0
20250227,165100,972202070,11500,11500,11500,11500,0
20250227,165000,972202070,11500,11500,11500,11500,0
20250227,164900,972202070,11500,11500,11500,11500,1130
20250227,164800,972202070,11500,11500,11500,11500,0
20250227,164700,972202070,11500,11500,11500,11500,0
20250227,164600,972202070,11500,11500,11500,11500,0
20250227,164500,972202070,11500,11500,11500,11500,0
20250227,164400,972202070,11500,11500,11500,11500,0
20250227,164300,972202070,11500,11500,11500,11500,0
20250227,164200,972202070,11500,11500,11500,11500,0
20250227,164100,972202070,11500,11500,11500,11500,0
20250227,164000,972202070,11500,11500,11500,11500,0
20250227,163900,972202070,11500,11500,11500,11500,0
20250227,163800,972202070,11500,11500,11500,11500,0
20250227,163700,972202070,11500,11500,11500,11500,0
20250227,163600,972202070,11500,11500,11500,11500,0
20250227,163500,972202070,11500,11500,11500,11500,0
20250227,163400,972202070,11500,11500,11500,11500,0
20250227,163300,972202070,11500,11500,11500,11500,0
20250227,163200,972202070,11500,11500,11500,11500,0
20250227,163100,972202070,11500,11500,11500,11500,0
20250227,163000,972202070,11500,11500,11500,11500,0
20250227,162900,972202070,11500,11500,11500,11500,0
20250227,162800,972202070,11500,11500,11500,11500,0
20250227,162700,972202070,11500,11500,11500,11500,0
20250227,162600,972202070,11500,11500,11500,11500,0
20250227,162500,972202070,11500,11500,11500,11500,0
20250227,162400,972202070,11500,11500,11500,11500,0
20250227,162300,972202070,11500,11500,11500,11500,0
20250227,162200,972202070,11500,11500,11500,11500,0
20250227,162100,972202070,11500,11500,11500,11500,0
20250227,162000,972202070,11500,11500,11500,11500,0
20250227,161900,972202070,11500,11500,11500,11500,1130
20250227,161800,972202070,11500,11500,11500,11500,0
20250227,161700,972202070,11500,11500,11500,11500,0
20250227,161600,972202070,11500,11500,11500,11500,0
20250227,161500,972202070,11500,11500,11500,11500,0
20250227,161400,972202070,11500,11500,11500,11500,0
20250227,161300,972202070,11500,11500,11500,11500,0
20250227,161200,972202070,11500,11500,11500,11500,0
20250227,161100,972202070,11500,11500,11500,11500,0
20250227,161000,972202070,11500,11500,11500,11500,0
20250227,160900,972202070,11500,11500,11500,11500,0
20250227,160800,972202070,11500,11500,11500,11500,0
20250227,160700,972202070,11500,11500,11500,11500,0
20250227,160600,972202070,11500,11500,11500,11500,0
20250227,160500,972202070,11500,11500,11500,11500,0
20250227,160400,972202070,11500,11500,11500,11500,0
20250227,160300,972202070,11500,11500,11500,11500,0
20250227,160200,972202070,11500,11500,11500,11500,0
20250227,160100,972202070,11500,11500,11500,11500,0
20250227,160000,972202070,11500,11500,11500,11500,0
20250227,155900,972202070,11500,11500,11500,11500,0
20250227,155800,972202070,11500,11500,11500,11500,0
20250227,155700,972202070,11500,11500,11500,11500,0
20250227,155600,972202070,11500,11500,11500,11500,0
20250227,155500,972202070,11500,11500,11500,11500,0
20250227,155400,972202070,11500,11500,11500,11500,0
20250227,155300,972202070,11500,11500,11500,11500,0
20250227,155200,972202070,11500,11500,11500,11500,0
20250227,155100,972202070,11500,11500,11500,11500,0
20250227,155000,972202070,11500,11500,11500,11500,0
20250227,154900,972202070,11500,11500,11500,11500,1130
20250227,154800,972202070,11500,11500,11500,11500,0
20250227,154700,972202070,11500,11500,11500,11500,0
20250227,154600,972202070,11500,11500,11500,11500,0
20250227,154500,972202070,11500,11500,11500,11500,0
20250227,154400,972202070,11500,11500,11500,11500,0
20250227,154300,972202070,11500,11500,11500,11500,0
20250227,154200,972202070,11500,11500,11500,11500,0
20250227,154100,972202070,11500,11500,11500,11500,0
20250227,154000,972202070,11500,11500,11500,11500,0
20250227,153900,972202070,11500,11500,11500,11500,0
20250227,153800,972202070,11500,11500,11500,11500,0
20250227,153700,972202070,11500,11500,11500,11500,0
20250227,153600,972202070,11500,11500,11500,11500,0
20250227,153500,972202070,11500,11500,11500,11500,0
20250227,153400,972202070,11500,11500,11500,11500,0
20250227,153300,972202070,11500,11500,11500,11500,0
20250227,153200,972202070,11500,11500,11500,11500,0
20250227,153100,972202070,11500,11500,11500,11500,0
20250227,153000,972202070,11500,11500,11500,11500,1130
20250227,152900,959207070,11510,11510,11510,11510,0
20250227,152800,959207070,11510,11510,11510,11510,0
20250227,152700,959207070,11510,11510,11510,11510,0
20250227,152600,959207070,11510,11510,11510,11510,0
20250227,152500,959207070,11510,11510,11510,11510,0
20250227,152400,959207070,11510,11510,11510,11510,0
20250227,152300,959207070,11510,11510,11510,11510,0
20250227,152200,959207070,11510,11510,11510,11510,0
20250227,152100,959207070,11510,11510,11510,11510,0
20250227,152000,959207070,11510,11510,11510,11510,0
20250227,151900,959207070,11510,11510,11510,11510,75
20250227,151800,958343820,11510,11570,11570,11510,645
20250227,151700,950895820,11540,11540,11540,11540,86
20250227,151600,949903380,11540,11520,11540,11520,646
20250227,151500,942449360,11540,11530,11550,11530,389
20250227,151400,937960960,11540,11530,11570,11520,587
20250227,151300,931180840,11530,11560,11560,11520,567
20250227,151200,924634800,11570,11560,11570,11560,274
20250227,151100,921466110,11510,11510,11510,11510,422
20250227,151000,916608890,11510,11510,11510,11500,1210
20250227,150900,902687430,11520,11530,11530,11520,299
20250227,150800,899241450,11530,11530,11530,11530,654
20250227,150700,891700830,11560,11530,11560,11520,481
20250227,150600,886149120,11530,11530,11530,11530,647
20250227,150500,878689210,11530,11530,11530,11530,499
20250227,150400,872935740,11530,11550,11560,11530,472
20250227,150300,867486130,11540,11530,11540,11530,274
20250227,150200,864325420,11460,11530,11530,11460,150
20250227,150100,862595990,11530,11460,11530,11460,276
20250227,150000,859413780,11520,11520,11570,11520,677
20250227,145900,851604180,11540,11500,11570,11500,272
20250227,145800,848467400,11520,11530,11570,11520,677
20250227,145700,840652630,11550,11550,11550,11520,400
20250227,145600,836033720,11530,11530,11550,11530,321
20250227,145500,832328600,11540,11530,11540,11530,167
20250227,145400,830401840,11540,11540,11540,11530,315
20250227,145300,826767960,11540,11550,11560,11530,779
20250227,145200,817780880,11580,11570,11580,11540,337
20250227,145100,813883020,11570,11550,11580,11550,263
20250227,145000,810842270,11570,11550,11570,11540,337
20250227,144900,806945330,11570,11550,11580,11550,429
20250227,144800,801988240,11540,11530,11550,11530,319
20250227,144700,798308430,11510,11510,11530,11510,455
20250227,144600,793071360,11510,11480,11510,11480,255
20250227,144500,790137970,11500,11490,11500,11490,363
20250227,144400,785965310,11490,11490,11490,11490,305
20250227,144300,782460860,11480,11490,11490,11480,275
20250227,144200,779301120,11490,11510,11510,11480,807
20250227,144100,770021680,11500,11490,11500,11490,162
20250227,144000,768159930,11500,11500,11500,11490,152
20250227,143900,766411940,11490,11490,11490,11470,366
20250227,143800,762208290,11490,11490,11500,11490,301
20250227,143700,758748550,11490,11490,11490,11480,327
20250227,143600,754991340,11490,11490,11500,11480,339
20250227,143500,751093820,11490,11500,11500,11480,292
20250227,143400,747737170,11490,11490,11490,11480,298
20250227,143300,744313160,11510,11480,11510,11480,279
20250227,143200,741108040,11480,11520,11520,11470,268
20250227,143100,738029180,11520,11540,11540,11520,298
20250227,143000,734596020,11530,11520,11530,11520,331
20250227,142900,730779940,11520,11520,11540,11520,292
20250227,142800,727415920,11520,11510,11520,11500,339
20250227,142700,723512380,11520,11520,11540,11510,307
20250227,142600,719975730,11520,11500,11520,11500,329
20250227,142500,716189980,11500,11490,11500,11480,276
20250227,142400,713017480,11490,11490,11490,11490,218
20250227,142300,710512660,11480,11490,11500,11480,297
20250227,142200,707102310,11490,11480,11490,11480,304
20250227,142100,703609440,11480,11480,11480,11470,361
20250227,142000,699465610,11470,11470,11470,11460,249
20250227,141900,696609590,11470,11420,11470,11420,803
20250227,141800,687419370,11430,11400,11430,11400,299
20250227,141700,684010540,11400,11400,11400,11400,234
20250227,141600,681342940,11400,11390,11400,11390,282
20250227,141500,678129710,11390,11430,11440,11380,1673
20250227,141400,659076250,11440,11420,11440,11420,233
20250227,141300,656415370,11420,11420,11420,11420,77
20250227,141200,655536030,11440,11440,11450,11420,256
20250227,141100,652611180,11450,11430,11450,11430,85
20250227,141000,651638200,11450,11430,11450,11430,42
20250227,140900,651157960,11430,11430,11440,11420,89
20250227,140800,650140310,11450,11420,11450,11420,41
20250227,140700,649671510,11430,11410,11430,11400,82
20250227,140600,648735580,11400,11410,11420,11400,113
20250227,140500,647445810,11410,11380,11420,11380,57
20250227,140400,646795790,11390,11370,11390,11370,33
20250227,140300,646420320,11360,11360,11360,11360,13
20250227,140200,646272640,11350,11370,11370,11350,60
20250227,140100,645590480,11370,11370,11370,11370,41
20250227,140000,645124310,11370,11350,11370,11340,90
20250227,135900,644103110,11350,11330,11350,11330,102
20250227,135800,642946630,11320,11320,11320,11320,63
20250227,135700,642233470,11320,11320,11320,11320,70
20250227,135600,641441070,11320,11320,11320,11320,117
20250227,135500,640116630,11320,11300,11320,11300,115
20250227,135400,638816470,11300,11290,11300,11280,40
20250227,135300,638364640,11280,11270,11280,11270,16
20250227,135200,638184170,11280,11280,11280,11280,305
20250227,135100,634743770,11280,11260,11280,11260,65
20250227,135000,634010590,11250,11250,11250,11250,48
20250227,134900,633470590,11250,11230,11250,11230,203
20250227,134800,631188900,11250,11280,11280,11250,909
20250227,134700,620953230,11280,11280,11280,11280,1
20250227,134600,620941950,11270,11290,11290,11270,49
20250227,134500,620388760,11290,11290,11290,11290,73
20250227,134400,619564590,11270,11270,11270,11270,0
20250227,134300,619564590,11270,11310,11310,11270,1525
20250227,134200,602361900,11300,11250,11300,11250,752
20250227,134100,593889780,11250,11220,11250,11220,670
20250227,134000,586358630,11220,11220,11220,11220,54
20250227,133900,585752750,11220,11230,11240,11200,2778
20250227,133800,554600080,11230,11250,11250,11230,25
20250227,133700,554318850,11250,11250,11250,11250,24
20250227,133600,554048850,11250,11260,11260,11250,51
20250227,133500,553474850,11250,11280,11290,11250,2004
20250227,133400,530889640,11270,11260,11270,11240,2071
20250227,133300,507589600,11260,11300,11300,11260,933
20250227,133200,497063650,11310,11310,11310,11310,30
20250227,133100,496724350,11310,11310,11310,11310,0
20250227,133000,496724350,11310,11310,11310,11310,1
20250227,132900,496713040,11320,11320,11320,11320,0
20250227,132800,496713040,11320,11320,11320,11320,0
20250227,132700,496713040,11320,11320,11320,11320,0
20250227,132600,496713040,11320,11300,11320,11300,3
20250227,132500,496679110,11310,11300,11310,11300,936
20250227,132400,486098730,11300,11340,11340,11300,1283
20250227,132300,471590330,11330,11330,11330,11330,0
20250227,132200,471590330,11330,11330,11330,11330,1
20250227,132100,471579000,11330,11330,11330,11330,1
20250227,132000,471567670,11330,11330,11330,11330,0
20250227,131900,471567670,11330,11330,11330,11330,0
20250227,131800,471567670,11330,11330,11330,11330,0
20250227,131700,471567670,11330,11330,11330,11330,0
20250227,131600,471567670,11330,11330,11330,11330,28
20250227,131500,471250430,11340,11370,11370,11340,2613
20250227,131400,441576300,11370,11370,11370,11370,100
20250227,131300,440439300,11370,11370,11370,11370,1
20250227,131200,440427930,11370,11370,11370,11370,1
20250227,131100,440416560,11370,11370,11370,11370,0
20250227,131000,440416560,11370,11400,11400,11370,1284
20250227,130900,425799650,11400,11400,11400,11400,0
20250227,130800,425799650,11400,11400,11400,11400,0
20250227,130700,425799650,11400,11400,11400,11400,0
20250227,130600,425799650,11400,11400,11400,11400,0
20250227,130500,425799650,11400,11400,11400,11400,1
20250227,130400,425788250,11410,11410,11410,11410,0
20250227,130300,425788250,11410,11410,11410,11410,0
20250227,130200,425788250,11410,11410,11410,11410,0
20250227,130100,425788250,11410,11410,11410,11410,0
20250227,130000,425788250,11410,11410,11410,11410,0
20250227,125900,425788250,11410,11410,11410,11410,35
20250227,125800,425388900,11410,11400,11410,11400,173
20250227,125700,423414980,11410,11400,11410,11400,39
20250227,125600,422970010,11420,11420,11420,11420,0
20250227,125500,422970010,11420,11420,11420,11420,33
20250227,125400,422593150,11410,11410,11410,11410,400
20250227,125300,418029150,11410,11410,11410,11410,62
20250227,125200,417321730,11410,11410,11410,11410,0
20250227,125100,417321730,11410,11410,11410,11410,33
20250227,125000,416945200,11410,11410,11410,11410,0
20250227,124900,416945200,11410,11400,11410,11400,35
20250227,124800,416545860,11410,11410,11410,11410,0
20250227,124700,416545860,11410,11410,11410,11410,33
20250227,124600,416169330,11410,11410,11410,11410,0
20250227,124500,416169330,11410,11390,11410,11390,36
20250227,124400,415758610,11410,11410,11410,11410,0
20250227,124300,415758610,11410,11400,11410,11400,62
20250227,124200,415051480,11410,11410,11410,11410,0
20250227,124100,415051480,11410,11390,11410,11390,160
20250227,124000,413228400,11390,11390,11390,11390,1
20250227,123900,413217010,11400,11400,11400,11400,133
20250227,123800,411700810,11400,11400,11400,11400,0
20250227,123700,411700810,11400,11400,11400,11400,73
20250227,123600,410868610,11400,11400,11400,11400,0
20250227,123500,410868610,11400,11400,11400,11400,33
20250227,123400,410492410,11400,11400,11400,11400,2
20250227,123300,410469610,11400,11400,11400,11400,34
20250227,123200,410082010,11390,11390,11400,11390,63
20250227,123100,409363830,11400,11390,11400,11390,38
20250227,123000,408930640,11390,11390,11390,11390,8
20250227,122900,408839520,11400,11400,11400,11400,34
20250227,122800,408451920,11400,11400,11400,11400,50
20250227,122700,407881920,11400,11400,11400,11400,33
20250227,122600,407505720,11400,11400,11400,11400,0
20250227,122500,407505720,11400,11400,11400,11400,34
20250227,122400,407118120,11390,11400,11400,11390,2
20250227,122300,407095330,11400,11400,11400,11400,300
20250227,122200,403675330,11400,11400,11400,11400,226
20250227,122100,401098930,11400,11400,11400,11400,34
20250227,122000,400711330,11400,11460,11460,11400,3824
20250227,121900,357033100,11470,11470,11470,11470,29
20250227,121800,356700470,11470,11470,11470,11470,8
20250227,121700,356608710,11460,11460,11460,11460,1
20250227,121600,356597250,11460,11460,11460,11460,1
20250227,121500,356585790,11470,11470,11470,11470,0
20250227,121400,356585790,11470,11470,11470,11470,0
20250227,121300,356585790,11470,11470,11470,11470,0
20250227,121200,356585790,11470,11470,11470,11470,29
20250227,121100,356253160,11460,11460,11460,11460,0
20250227,121000,356253160,11460,11460,11460,11460,0
20250227,120900,356253160,11460,11460,11460,11460,0
20250227,120800,356253160,11460,11460,11460,11460,1
20250227,120700,356241700,11460,11460,11460,11460,1
20250227,120600,356230240,11480,11480,11480,11480,0
20250227,120500,356230240,11480,11470,11480,11470,30
20250227,120400,355886130,11460,11470,11470,11460,138
20250227,120300,354304600,11470,11470,11470,11470,0
20250227,120200,354304600,11470,11470,11470,11470,0
20250227,120100,354304600,11470,11470,11470,11470,0
20250227,120000,354304600,11470,11460,11470,11460,30
20250227,115900,353960510,11460,11460,11460,11460,0
20250227,115800,353960510,11460,11470,11470,11460,6
20250227,115700,353891720,11460,11460,11470,11460,21
20250227,115600,353651050,11470,11470,11470,11470,1
20250227,115500,353639580,11470,11460,11470,11460,75
20250227,115400,352779790,11460,11460,11460,11460,0
20250227,115300,352779790,11460,11460,11460,11460,0
20250227,115200,352779790,11460,11460,11460,11460,0
20250227,115100,352779790,11460,11460,11460,11460,13
20250227,115000,352630810,11450,11450,11450,11450,1
20250227,114900,352619360,11460,11460,11460,11460,0
20250227,114800,352619360,11460,11460,11460,11460,0
20250227,114700,352619360,11460,11460,11460,11460,0
20250227,114600,352619360,11460,11460,11460,11460,29
20250227,114500,352287020,11450,11450,11450,11450,0
20250227,114400,352287020,11450,11450,11450,11450,0
20250227,114300,352287020,11450,11450,11450,11450,1
20250227,114200,352275570,11450,11450,11450,11450,1
20250227,114100,352264120,11460,11460,11460,11460,29
20250227,114000,351931780,11460,11460,11460,11460,0
20250227,113900,351931780,11460,11460,11460,11460,101
20250227,113800,350774320,11450,11450,11450,11450,0
20250227,113700,350774320,11450,11440,11450,11440,2
20250227,113600,350751430,11440,11430,11440,11430,995
20250227,113500,339377430,11430,11420,11430,11420,79
20250227,113400,338474920,11420,11420,11420,11420,46
20250227,113300,337949600,11420,11420,11420,11420,34
20250227,113200,337561320,11410,11410,11410,11410,4
20250227,113100,337515680,11410,11410,11420,11410,119
20250227,113000,336157560,11400,11400,11400,11400,1
20250227,112900,336146160,11410,11410,11410,11410,35
20250227,112800,335746810,11410,11410,11410,11410,0
20250227,112700,335746810,11410,11400,11410,11400,34
20250227,112600,335358880,11410,11410,11410,11410,6
20250227,112500,335290420,11410,11410,11410,11410,92
20250227,112400,334240700,11410,11410,11410,11410,0
20250227,112300,334240700,11410,11400,11410,11400,34
20250227,112200,333852770,11410,11410,11410,11410,0
20250227,112100,333852770,11410,11410,11410,11410,36
20250227,112000,333442010,11410,11420,11420,11410,205
20250227,111900,331102340,11430,11420,11430,11420,34
20250227,111800,330713730,11430,11430,11430,11430,0
20250227,111700,330713730,11430,11420,11430,11420,250
20250227,111600,327856250,11430,11420,11430,11420,13
20250227,111500,327707770,11430,11420,11430,11420,36
20250227,111400,327296640,11420,11420,11420,11420,0
20250227,111300,327296640,11420,11420,11420,11420,33
20250227,111200,326919780,11420,11420,11420,11420,0
20250227,111100,326919780,11420,11420,11420,11420,34
20250227,111000,326531500,11410,11410,11410,11410,1
20250227,110900,326520090,11410,11420,11420,11410,34
20250227,110800,326131820,11420,11420,11420,11420,0
20250227,110700,326131820,11420,11420,11420,11420,34
20250227,110600,325743540,11420,11420,11420,11420,0
20250227,110500,325743540,11420,11410,11420,11410,34
20250227,110400,325355270,11440,11420,11440,11410,1274
20250227,110300,310804300,11420,11430,11430,11400,3248
20250227,110200,273743140,11430,11430,11430,11430,136
20250227,110100,272188660,11430,11430,11430,11430,937
20250227,110000,261478750,11440,11440,11440,11440,1
20250227,105900,261467310,11440,11440,11440,11440,0
20250227,105800,261467310,11440,11440,11440,11440,640
20250227,105700,254145710,11440,11440,11440,11440,1
20250227,105600,254134270,11440,11440,11440,11440,10
20250227,105500,254019870,11440,11440,11440,11440,0
20250227,105400,254019870,11440,11440,11440,11440,1
20250227,105300,254008430,11440,11440,11440,11440,9
20250227,105200,253905470,11440,11440,11440,11440,1
20250227,105100,253894030,11430,11430,11430,11430,0
20250227,105000,253894030,11430,11430,11430,11430,0
20250227,104900,253894030,11430,11430,11430,11430,58
20250227,104800,253231090,11430,11430,11430,11430,0
20250227,104700,253231090,11430,11430,11430,11430,0
20250227,104600,253231090,11430,11430,11430,11430,1
20250227,104500,253219660,11430,11430,11430,11430,0
20250227,104400,253219660,11430,11430,11430,11430,0
20250227,104300,253219660,11430,11450,11450,11430,26
20250227,104200,252922460,11450,11450,11450,11450,1
20250227,104100,252911010,11470,11440,11470,11440,661
20250227,104000,245343500,11420,11420,11420,11420,1
20250227,103900,245332080,11430,11430,11430,11430,31
20250227,103800,244977750,11420,11410,11420,11410,36
20250227,103700,244566640,11430,11430,11430,11410,1804
20250227,103600,223964110,11440,11450,11450,11440,1000
20250227,103500,212521080,11450,11450,11450,11450,53
20250227,103400,211914230,11450,11450,11450,11450,0
20250227,103300,211914230,11450,11450,11450,11450,0
20250227,103200,211914230,11450,11470,11480,11450,53
20250227,103100,211306330,11470,11470,11470,11470,1
20250227,103000,211294860,11470,11470,11470,11470,1
20250227,102900,211283390,11430,11450,11450,11430,2
20250227,102800,211260510,11430,11430,11430,11430,1
20250227,102700,211249080,11430,11430,11430,11430,1
20250227,102600,211237650,11430,11430,11430,11430,0
20250227,102500,211237650,11430,11430,11430,11430,0
20250227,102400,211237650,11430,11440,11450,11430,1109
20250227,102300,198550180,11430,11430,11430,11430,0
20250227,102200,198550180,11430,11430,11430,11430,0
20250227,102100,198550180,11430,11430,11430,11430,1
20250227,102000,198538750,11430,11430,11440,11430,303
20250227,101900,195075450,11430,11430,11430,11430,0
20250227,101800,195075450,11430,11430,11430,11430,0
20250227,101700,195075450,11430,11430,11430,11430,0
20250227,101600,195075450,11430,11430,11430,11430,0
20250227,101500,195075450,11430,11430,11430,11430,2
20250227,101400,195052590,11450,11450,11450,11430,1249
20250227,101300,180770220,11450,11450,11450,11450,1
20250227,101200,180758770,11460,11460,11460,11460,5
20250227,101100,180701470,11450,11450,11450,11450,5
20250227,101000,180644220,11450,11450,11450,11450,2
20250227,100900,180621320,11460,11460,11460,11460,11
20250227,100800,180495260,11460,11450,11460,11450,4
20250227,100700,180449450,11440,11440,11440,11440,0
20250227,100600,180449450,11440,11440,11440,11440,0
20250227,100500,180449450,11440,11440,11440,11440,1
20250227,100400,180438010,11460,11430,11460,11430,105
20250227,100300,179236830,11410,11410,11410,11410,0
20250227,100200,179236830,11410,11430,11430,11410,789
20250227,100100,170222000,11430,11440,11440,11430,51
20250227,100000,169638570,11440,11410,11450,11410,602
20250227,095900,162761800,11410,11410,11410,11410,0
20250227,095800,162761800,11410,11440,11440,11410,2006
20250227,095700,139865480,11450,11450,11450,11450,71
20250227,095600,139052530,11460,11460,11460,11460,0
20250227,095500,139052530,11460,11460,11460,11460,0
20250227,095400,139052530,11460,11460,11460,11460,5
20250227,095300,138995230,11460,11460,11460,11460,0
20250227,095200,138995230,11460,11460,11460,11460,0
20250227,095100,138995230,11460,11460,11460,11460,0
20250227,095000,138995230,11460,11450,11460,11450,3
20250227,094900,138960870,11460,11450,11460,11450,3
20250227,094800,138926510,11460,11440,11460,11440,6
20250227,094700,138857810,11450,11450,11450,11450,145
20250227,094600,137197560,11450,11440,11450,11440,50
20250227,094500,136625260,11440,11440,11440,11440,0
20250227,094400,136625260,11440,11440,11440,11440,9
20250227,094300,136522300,11440,11440,11440,11440,0
20250227,094200,136522300,11440,11440,11440,11440,38
20250227,094100,136087580,11440,11440,11440,11440,1
20250227,094000,136076140,11440,11440,11440,11440,1
20250227,093900,136064700,11440,11440,11440,11440,99
20250227,093800,134932140,11440,11460,11460,11440,84
20250227,093700,133970360,11450,11450,11450,11450,1
20250227,093600,133958910,11450,11450,11450,11440,287
20250227,093500,130674060,11450,11470,11470,11450,600
20250227,093400,123804020,11450,11450,11450,11450,1
20250227,093300,123792570,11480,11480,11480,11480,1
20250227,093200,123781090,11460,11490,11490,11460,2019
20250227,093100,100618260,11490,11450,11490,11430,2116
20250227,093000,76399410,11450,11450,11450,11450,19
20250227,092900,76181860,11450,11450,11450,11420,19
20250227,092800,75964340,11450,11440,11450,11440,19
20250227,092700,75746880,11440,11440,11440,11440,19
20250227,092600,75529520,11440,11440,11440,11440,18
20250227,092500,75323600,11440,11430,11440,11430,22
20250227,092400,75072020,11430,11450,11450,11420,82
20250227,092300,74135200,11430,11450,11450,11430,187
20250227,092200,71996210,11430,11450,11450,11430,28
20250227,092100,71675770,11450,11450,11450,11450,18
20250227,092000,71469670,11450,11450,11450,11450,519
20250227,091900,65527120,11450,11450,11450,11450,39
20250227,091800,65080570,11410,11390,11410,11390,739
20250227,091700,56659120,11390,11390,11390,11390,20
20250227,091600,56431320,11390,11400,11410,11370,302
20250227,091500,52991260,11460,11490,11490,11400,1622
20250227,091400,34447440,11500,11500,11500,11500,408
20250227,091300,29755440,11500,11540,11540,11500,208
20250227,091200,27361550,11540,11530,11540,11520,32
20250227,091100,26992490,11530,11510,11540,11510,53
20250227,091000,26381340,11500,11540,11540,11500,87
20250227,090900,25378000,11540,11520,11540,11520,95
20250227,090800,24282410,11520,11490,11520,11480,232
20250227,090700,21615540,11490,11500,11520,11480,15
20250227,090600,21443120,11500,11460,11500,11460,6
20250227,090500,21374230,11500,11500,11500,11500,1
20250227,090400,21362730,11420,11420,11420,11420,2
20250227,090300,21339890,11420,11400,11420,11400,51
20250227,090200,20758430,11480,11570,11570,11330,1712
20250227,090100,1113680,11560,11560,11560,11560,7
20250227,090000,1032760,11600,11610,11610,11600,89
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191900 972202070 11500 11500 11500 11500 1130
3 20250227 191800 972202070 11500 11500 11500 11500 0
4 20250227 191700 972202070 11500 11500 11500 11500 0
5 20250227 191600 972202070 11500 11500 11500 11500 0
6 20250227 191500 972202070 11500 11500 11500 11500 0
7 20250227 191400 972202070 11500 11500 11500 11500 0
8 20250227 191300 972202070 11500 11500 11500 11500 0
9 20250227 191200 972202070 11500 11500 11500 11500 0
10 20250227 191100 972202070 11500 11500 11500 11500 0
11 20250227 191000 972202070 11500 11500 11500 11500 0
12 20250227 190900 972202070 11500 11500 11500 11500 0
13 20250227 190800 972202070 11500 11500 11500 11500 0
14 20250227 190700 972202070 11500 11500 11500 11500 0
15 20250227 190600 972202070 11500 11500 11500 11500 0
16 20250227 190500 972202070 11500 11500 11500 11500 0
17 20250227 190400 972202070 11500 11500 11500 11500 0
18 20250227 190300 972202070 11500 11500 11500 11500 0
19 20250227 190200 972202070 11500 11500 11500 11500 0
20 20250227 190100 972202070 11500 11500 11500 11500 0
21 20250227 190000 972202070 11500 11500 11500 11500 0
22 20250227 185900 972202070 11500 11500 11500 11500 0
23 20250227 185800 972202070 11500 11500 11500 11500 0
24 20250227 185700 972202070 11500 11500 11500 11500 0
25 20250227 185600 972202070 11500 11500 11500 11500 0
26 20250227 185500 972202070 11500 11500 11500 11500 0
27 20250227 185400 972202070 11500 11500 11500 11500 0
28 20250227 185300 972202070 11500 11500 11500 11500 0
29 20250227 185200 972202070 11500 11500 11500 11500 0
30 20250227 185100 972202070 11500 11500 11500 11500 0
31 20250227 185000 972202070 11500 11500 11500 11500 0
32 20250227 184900 972202070 11500 11500 11500 11500 1130
33 20250227 184800 972202070 11500 11500 11500 11500 0
34 20250227 184700 972202070 11500 11500 11500 11500 0
35 20250227 184600 972202070 11500 11500 11500 11500 0
36 20250227 184500 972202070 11500 11500 11500 11500 0
37 20250227 184400 972202070 11500 11500 11500 11500 0
38 20250227 184300 972202070 11500 11500 11500 11500 0
39 20250227 184200 972202070 11500 11500 11500 11500 0
40 20250227 184100 972202070 11500 11500 11500 11500 0
41 20250227 184000 972202070 11500 11500 11500 11500 0
42 20250227 183900 972202070 11500 11500 11500 11500 0
43 20250227 183800 972202070 11500 11500 11500 11500 0
44 20250227 183700 972202070 11500 11500 11500 11500 0
45 20250227 183600 972202070 11500 11500 11500 11500 0
46 20250227 183500 972202070 11500 11500 11500 11500 0
47 20250227 183400 972202070 11500 11500 11500 11500 0
48 20250227 183300 972202070 11500 11500 11500 11500 0
49 20250227 183200 972202070 11500 11500 11500 11500 0
50 20250227 183100 972202070 11500 11500 11500 11500 0
51 20250227 183000 972202070 11500 11500 11500 11500 0
52 20250227 182900 972202070 11500 11500 11500 11500 0
53 20250227 182800 972202070 11500 11500 11500 11500 0
54 20250227 182700 972202070 11500 11500 11500 11500 0
55 20250227 182600 972202070 11500 11500 11500 11500 0
56 20250227 182500 972202070 11500 11500 11500 11500 0
57 20250227 182400 972202070 11500 11500 11500 11500 0
58 20250227 182300 972202070 11500 11500 11500 11500 0
59 20250227 182200 972202070 11500 11500 11500 11500 0
60 20250227 182100 972202070 11500 11500 11500 11500 0
61 20250227 182000 972202070 11500 11500 11500 11500 0
62 20250227 181900 972202070 11500 11500 11500 11500 1130
63 20250227 181800 972202070 11500 11500 11500 11500 0
64 20250227 181700 972202070 11500 11500 11500 11500 0
65 20250227 181600 972202070 11500 11500 11500 11500 0
66 20250227 181500 972202070 11500 11500 11500 11500 0
67 20250227 181400 972202070 11500 11500 11500 11500 0
68 20250227 181300 972202070 11500 11500 11500 11500 0
69 20250227 181200 972202070 11500 11500 11500 11500 0
70 20250227 181100 972202070 11500 11500 11500 11500 0
71 20250227 181000 972202070 11500 11500 11500 11500 0
72 20250227 180900 972202070 11500 11500 11500 11500 0
73 20250227 180800 972202070 11500 11500 11500 11500 0
74 20250227 180700 972202070 11500 11500 11500 11500 0
75 20250227 180600 972202070 11500 11500 11500 11500 0
76 20250227 180500 972202070 11500 11500 11500 11500 0
77 20250227 180400 972202070 11500 11500 11500 11500 0
78 20250227 180300 972202070 11500 11500 11500 11500 0
79 20250227 180200 972202070 11500 11500 11500 11500 0
80 20250227 180100 972202070 11500 11500 11500 11500 0
81 20250227 180000 972202070 11500 11500 11500 11500 0
82 20250227 175900 972202070 11500 11500 11500 11500 0
83 20250227 175800 972202070 11500 11500 11500 11500 0
84 20250227 175700 972202070 11500 11500 11500 11500 0
85 20250227 175600 972202070 11500 11500 11500 11500 0
86 20250227 175500 972202070 11500 11500 11500 11500 0
87 20250227 175400 972202070 11500 11500 11500 11500 0
88 20250227 175300 972202070 11500 11500 11500 11500 0
89 20250227 175200 972202070 11500 11500 11500 11500 0
90 20250227 175100 972202070 11500 11500 11500 11500 0
91 20250227 175000 972202070 11500 11500 11500 11500 0
92 20250227 174900 972202070 11500 11500 11500 11500 1130
93 20250227 174800 972202070 11500 11500 11500 11500 0
94 20250227 174700 972202070 11500 11500 11500 11500 0
95 20250227 174600 972202070 11500 11500 11500 11500 0
96 20250227 174500 972202070 11500 11500 11500 11500 0
97 20250227 174400 972202070 11500 11500 11500 11500 0
98 20250227 174300 972202070 11500 11500 11500 11500 0
99 20250227 174200 972202070 11500 11500 11500 11500 0
100 20250227 174100 972202070 11500 11500 11500 11500 0
101 20250227 174000 972202070 11500 11500 11500 11500 0
102 20250227 173900 972202070 11500 11500 11500 11500 0
103 20250227 173800 972202070 11500 11500 11500 11500 0
104 20250227 173700 972202070 11500 11500 11500 11500 0
105 20250227 173600 972202070 11500 11500 11500 11500 0
106 20250227 173500 972202070 11500 11500 11500 11500 0
107 20250227 173400 972202070 11500 11500 11500 11500 0
108 20250227 173300 972202070 11500 11500 11500 11500 0
109 20250227 173200 972202070 11500 11500 11500 11500 0
110 20250227 173100 972202070 11500 11500 11500 11500 0
111 20250227 173000 972202070 11500 11500 11500 11500 0
112 20250227 172900 972202070 11500 11500 11500 11500 0
113 20250227 172800 972202070 11500 11500 11500 11500 0
114 20250227 172700 972202070 11500 11500 11500 11500 0
115 20250227 172600 972202070 11500 11500 11500 11500 0
116 20250227 172500 972202070 11500 11500 11500 11500 0
117 20250227 172400 972202070 11500 11500 11500 11500 0
118 20250227 172300 972202070 11500 11500 11500 11500 0
119 20250227 172200 972202070 11500 11500 11500 11500 0
120 20250227 172100 972202070 11500 11500 11500 11500 0
121 20250227 172000 972202070 11500 11500 11500 11500 0
122 20250227 171900 972202070 11500 11500 11500 11500 1130
123 20250227 171800 972202070 11500 11500 11500 11500 0
124 20250227 171700 972202070 11500 11500 11500 11500 0
125 20250227 171600 972202070 11500 11500 11500 11500 0
126 20250227 171500 972202070 11500 11500 11500 11500 0
127 20250227 171400 972202070 11500 11500 11500 11500 0
128 20250227 171300 972202070 11500 11500 11500 11500 0
129 20250227 171200 972202070 11500 11500 11500 11500 0
130 20250227 171100 972202070 11500 11500 11500 11500 0
131 20250227 171000 972202070 11500 11500 11500 11500 0
132 20250227 170900 972202070 11500 11500 11500 11500 0
133 20250227 170800 972202070 11500 11500 11500 11500 0
134 20250227 170700 972202070 11500 11500 11500 11500 0
135 20250227 170600 972202070 11500 11500 11500 11500 0
136 20250227 170500 972202070 11500 11500 11500 11500 0
137 20250227 170400 972202070 11500 11500 11500 11500 0
138 20250227 170300 972202070 11500 11500 11500 11500 0
139 20250227 170200 972202070 11500 11500 11500 11500 0
140 20250227 170100 972202070 11500 11500 11500 11500 0
141 20250227 170000 972202070 11500 11500 11500 11500 0
142 20250227 165900 972202070 11500 11500 11500 11500 0
143 20250227 165800 972202070 11500 11500 11500 11500 0
144 20250227 165700 972202070 11500 11500 11500 11500 0
145 20250227 165600 972202070 11500 11500 11500 11500 0
146 20250227 165500 972202070 11500 11500 11500 11500 0
147 20250227 165400 972202070 11500 11500 11500 11500 0
148 20250227 165300 972202070 11500 11500 11500 11500 0
149 20250227 165200 972202070 11500 11500 11500 11500 0
150 20250227 165100 972202070 11500 11500 11500 11500 0
151 20250227 165000 972202070 11500 11500 11500 11500 0
152 20250227 164900 972202070 11500 11500 11500 11500 1130
153 20250227 164800 972202070 11500 11500 11500 11500 0
154 20250227 164700 972202070 11500 11500 11500 11500 0
155 20250227 164600 972202070 11500 11500 11500 11500 0
156 20250227 164500 972202070 11500 11500 11500 11500 0
157 20250227 164400 972202070 11500 11500 11500 11500 0
158 20250227 164300 972202070 11500 11500 11500 11500 0
159 20250227 164200 972202070 11500 11500 11500 11500 0
160 20250227 164100 972202070 11500 11500 11500 11500 0
161 20250227 164000 972202070 11500 11500 11500 11500 0
162 20250227 163900 972202070 11500 11500 11500 11500 0
163 20250227 163800 972202070 11500 11500 11500 11500 0
164 20250227 163700 972202070 11500 11500 11500 11500 0
165 20250227 163600 972202070 11500 11500 11500 11500 0
166 20250227 163500 972202070 11500 11500 11500 11500 0
167 20250227 163400 972202070 11500 11500 11500 11500 0
168 20250227 163300 972202070 11500 11500 11500 11500 0
169 20250227 163200 972202070 11500 11500 11500 11500 0
170 20250227 163100 972202070 11500 11500 11500 11500 0
171 20250227 163000 972202070 11500 11500 11500 11500 0
172 20250227 162900 972202070 11500 11500 11500 11500 0
173 20250227 162800 972202070 11500 11500 11500 11500 0
174 20250227 162700 972202070 11500 11500 11500 11500 0
175 20250227 162600 972202070 11500 11500 11500 11500 0
176 20250227 162500 972202070 11500 11500 11500 11500 0
177 20250227 162400 972202070 11500 11500 11500 11500 0
178 20250227 162300 972202070 11500 11500 11500 11500 0
179 20250227 162200 972202070 11500 11500 11500 11500 0
180 20250227 162100 972202070 11500 11500 11500 11500 0
181 20250227 162000 972202070 11500 11500 11500 11500 0
182 20250227 161900 972202070 11500 11500 11500 11500 1130
183 20250227 161800 972202070 11500 11500 11500 11500 0
184 20250227 161700 972202070 11500 11500 11500 11500 0
185 20250227 161600 972202070 11500 11500 11500 11500 0
186 20250227 161500 972202070 11500 11500 11500 11500 0
187 20250227 161400 972202070 11500 11500 11500 11500 0
188 20250227 161300 972202070 11500 11500 11500 11500 0
189 20250227 161200 972202070 11500 11500 11500 11500 0
190 20250227 161100 972202070 11500 11500 11500 11500 0
191 20250227 161000 972202070 11500 11500 11500 11500 0
192 20250227 160900 972202070 11500 11500 11500 11500 0
193 20250227 160800 972202070 11500 11500 11500 11500 0
194 20250227 160700 972202070 11500 11500 11500 11500 0
195 20250227 160600 972202070 11500 11500 11500 11500 0
196 20250227 160500 972202070 11500 11500 11500 11500 0
197 20250227 160400 972202070 11500 11500 11500 11500 0
198 20250227 160300 972202070 11500 11500 11500 11500 0
199 20250227 160200 972202070 11500 11500 11500 11500 0
200 20250227 160100 972202070 11500 11500 11500 11500 0
201 20250227 160000 972202070 11500 11500 11500 11500 0
202 20250227 155900 972202070 11500 11500 11500 11500 0
203 20250227 155800 972202070 11500 11500 11500 11500 0
204 20250227 155700 972202070 11500 11500 11500 11500 0
205 20250227 155600 972202070 11500 11500 11500 11500 0
206 20250227 155500 972202070 11500 11500 11500 11500 0
207 20250227 155400 972202070 11500 11500 11500 11500 0
208 20250227 155300 972202070 11500 11500 11500 11500 0
209 20250227 155200 972202070 11500 11500 11500 11500 0
210 20250227 155100 972202070 11500 11500 11500 11500 0
211 20250227 155000 972202070 11500 11500 11500 11500 0
212 20250227 154900 972202070 11500 11500 11500 11500 1130
213 20250227 154800 972202070 11500 11500 11500 11500 0
214 20250227 154700 972202070 11500 11500 11500 11500 0
215 20250227 154600 972202070 11500 11500 11500 11500 0
216 20250227 154500 972202070 11500 11500 11500 11500 0
217 20250227 154400 972202070 11500 11500 11500 11500 0
218 20250227 154300 972202070 11500 11500 11500 11500 0
219 20250227 154200 972202070 11500 11500 11500 11500 0
220 20250227 154100 972202070 11500 11500 11500 11500 0
221 20250227 154000 972202070 11500 11500 11500 11500 0
222 20250227 153900 972202070 11500 11500 11500 11500 0
223 20250227 153800 972202070 11500 11500 11500 11500 0
224 20250227 153700 972202070 11500 11500 11500 11500 0
225 20250227 153600 972202070 11500 11500 11500 11500 0
226 20250227 153500 972202070 11500 11500 11500 11500 0
227 20250227 153400 972202070 11500 11500 11500 11500 0
228 20250227 153300 972202070 11500 11500 11500 11500 0
229 20250227 153200 972202070 11500 11500 11500 11500 0
230 20250227 153100 972202070 11500 11500 11500 11500 0
231 20250227 153000 972202070 11500 11500 11500 11500 1130
232 20250227 152900 959207070 11510 11510 11510 11510 0
233 20250227 152800 959207070 11510 11510 11510 11510 0
234 20250227 152700 959207070 11510 11510 11510 11510 0
235 20250227 152600 959207070 11510 11510 11510 11510 0
236 20250227 152500 959207070 11510 11510 11510 11510 0
237 20250227 152400 959207070 11510 11510 11510 11510 0
238 20250227 152300 959207070 11510 11510 11510 11510 0
239 20250227 152200 959207070 11510 11510 11510 11510 0
240 20250227 152100 959207070 11510 11510 11510 11510 0
241 20250227 152000 959207070 11510 11510 11510 11510 0
242 20250227 151900 959207070 11510 11510 11510 11510 75
243 20250227 151800 958343820 11510 11570 11570 11510 645
244 20250227 151700 950895820 11540 11540 11540 11540 86
245 20250227 151600 949903380 11540 11520 11540 11520 646
246 20250227 151500 942449360 11540 11530 11550 11530 389
247 20250227 151400 937960960 11540 11530 11570 11520 587
248 20250227 151300 931180840 11530 11560 11560 11520 567
249 20250227 151200 924634800 11570 11560 11570 11560 274
250 20250227 151100 921466110 11510 11510 11510 11510 422
251 20250227 151000 916608890 11510 11510 11510 11500 1210
252 20250227 150900 902687430 11520 11530 11530 11520 299
253 20250227 150800 899241450 11530 11530 11530 11530 654
254 20250227 150700 891700830 11560 11530 11560 11520 481
255 20250227 150600 886149120 11530 11530 11530 11530 647
256 20250227 150500 878689210 11530 11530 11530 11530 499
257 20250227 150400 872935740 11530 11550 11560 11530 472
258 20250227 150300 867486130 11540 11530 11540 11530 274
259 20250227 150200 864325420 11460 11530 11530 11460 150
260 20250227 150100 862595990 11530 11460 11530 11460 276
261 20250227 150000 859413780 11520 11520 11570 11520 677
262 20250227 145900 851604180 11540 11500 11570 11500 272
263 20250227 145800 848467400 11520 11530 11570 11520 677
264 20250227 145700 840652630 11550 11550 11550 11520 400
265 20250227 145600 836033720 11530 11530 11550 11530 321
266 20250227 145500 832328600 11540 11530 11540 11530 167
267 20250227 145400 830401840 11540 11540 11540 11530 315
268 20250227 145300 826767960 11540 11550 11560 11530 779
269 20250227 145200 817780880 11580 11570 11580 11540 337
270 20250227 145100 813883020 11570 11550 11580 11550 263
271 20250227 145000 810842270 11570 11550 11570 11540 337
272 20250227 144900 806945330 11570 11550 11580 11550 429
273 20250227 144800 801988240 11540 11530 11550 11530 319
274 20250227 144700 798308430 11510 11510 11530 11510 455
275 20250227 144600 793071360 11510 11480 11510 11480 255
276 20250227 144500 790137970 11500 11490 11500 11490 363
277 20250227 144400 785965310 11490 11490 11490 11490 305
278 20250227 144300 782460860 11480 11490 11490 11480 275
279 20250227 144200 779301120 11490 11510 11510 11480 807
280 20250227 144100 770021680 11500 11490 11500 11490 162
281 20250227 144000 768159930 11500 11500 11500 11490 152
282 20250227 143900 766411940 11490 11490 11490 11470 366
283 20250227 143800 762208290 11490 11490 11500 11490 301
284 20250227 143700 758748550 11490 11490 11490 11480 327
285 20250227 143600 754991340 11490 11490 11500 11480 339
286 20250227 143500 751093820 11490 11500 11500 11480 292
287 20250227 143400 747737170 11490 11490 11490 11480 298
288 20250227 143300 744313160 11510 11480 11510 11480 279
289 20250227 143200 741108040 11480 11520 11520 11470 268
290 20250227 143100 738029180 11520 11540 11540 11520 298
291 20250227 143000 734596020 11530 11520 11530 11520 331
292 20250227 142900 730779940 11520 11520 11540 11520 292
293 20250227 142800 727415920 11520 11510 11520 11500 339
294 20250227 142700 723512380 11520 11520 11540 11510 307
295 20250227 142600 719975730 11520 11500 11520 11500 329
296 20250227 142500 716189980 11500 11490 11500 11480 276
297 20250227 142400 713017480 11490 11490 11490 11490 218
298 20250227 142300 710512660 11480 11490 11500 11480 297
299 20250227 142200 707102310 11490 11480 11490 11480 304
300 20250227 142100 703609440 11480 11480 11480 11470 361
301 20250227 142000 699465610 11470 11470 11470 11460 249
302 20250227 141900 696609590 11470 11420 11470 11420 803
303 20250227 141800 687419370 11430 11400 11430 11400 299
304 20250227 141700 684010540 11400 11400 11400 11400 234
305 20250227 141600 681342940 11400 11390 11400 11390 282
306 20250227 141500 678129710 11390 11430 11440 11380 1673
307 20250227 141400 659076250 11440 11420 11440 11420 233
308 20250227 141300 656415370 11420 11420 11420 11420 77
309 20250227 141200 655536030 11440 11440 11450 11420 256
310 20250227 141100 652611180 11450 11430 11450 11430 85
311 20250227 141000 651638200 11450 11430 11450 11430 42
312 20250227 140900 651157960 11430 11430 11440 11420 89
313 20250227 140800 650140310 11450 11420 11450 11420 41
314 20250227 140700 649671510 11430 11410 11430 11400 82
315 20250227 140600 648735580 11400 11410 11420 11400 113
316 20250227 140500 647445810 11410 11380 11420 11380 57
317 20250227 140400 646795790 11390 11370 11390 11370 33
318 20250227 140300 646420320 11360 11360 11360 11360 13
319 20250227 140200 646272640 11350 11370 11370 11350 60
320 20250227 140100 645590480 11370 11370 11370 11370 41
321 20250227 140000 645124310 11370 11350 11370 11340 90
322 20250227 135900 644103110 11350 11330 11350 11330 102
323 20250227 135800 642946630 11320 11320 11320 11320 63
324 20250227 135700 642233470 11320 11320 11320 11320 70
325 20250227 135600 641441070 11320 11320 11320 11320 117
326 20250227 135500 640116630 11320 11300 11320 11300 115
327 20250227 135400 638816470 11300 11290 11300 11280 40
328 20250227 135300 638364640 11280 11270 11280 11270 16
329 20250227 135200 638184170 11280 11280 11280 11280 305
330 20250227 135100 634743770 11280 11260 11280 11260 65
331 20250227 135000 634010590 11250 11250 11250 11250 48
332 20250227 134900 633470590 11250 11230 11250 11230 203
333 20250227 134800 631188900 11250 11280 11280 11250 909
334 20250227 134700 620953230 11280 11280 11280 11280 1
335 20250227 134600 620941950 11270 11290 11290 11270 49
336 20250227 134500 620388760 11290 11290 11290 11290 73
337 20250227 134400 619564590 11270 11270 11270 11270 0
338 20250227 134300 619564590 11270 11310 11310 11270 1525
339 20250227 134200 602361900 11300 11250 11300 11250 752
340 20250227 134100 593889780 11250 11220 11250 11220 670
341 20250227 134000 586358630 11220 11220 11220 11220 54
342 20250227 133900 585752750 11220 11230 11240 11200 2778
343 20250227 133800 554600080 11230 11250 11250 11230 25
344 20250227 133700 554318850 11250 11250 11250 11250 24
345 20250227 133600 554048850 11250 11260 11260 11250 51
346 20250227 133500 553474850 11250 11280 11290 11250 2004
347 20250227 133400 530889640 11270 11260 11270 11240 2071
348 20250227 133300 507589600 11260 11300 11300 11260 933
349 20250227 133200 497063650 11310 11310 11310 11310 30
350 20250227 133100 496724350 11310 11310 11310 11310 0
351 20250227 133000 496724350 11310 11310 11310 11310 1
352 20250227 132900 496713040 11320 11320 11320 11320 0
353 20250227 132800 496713040 11320 11320 11320 11320 0
354 20250227 132700 496713040 11320 11320 11320 11320 0
355 20250227 132600 496713040 11320 11300 11320 11300 3
356 20250227 132500 496679110 11310 11300 11310 11300 936
357 20250227 132400 486098730 11300 11340 11340 11300 1283
358 20250227 132300 471590330 11330 11330 11330 11330 0
359 20250227 132200 471590330 11330 11330 11330 11330 1
360 20250227 132100 471579000 11330 11330 11330 11330 1
361 20250227 132000 471567670 11330 11330 11330 11330 0
362 20250227 131900 471567670 11330 11330 11330 11330 0
363 20250227 131800 471567670 11330 11330 11330 11330 0
364 20250227 131700 471567670 11330 11330 11330 11330 0
365 20250227 131600 471567670 11330 11330 11330 11330 28
366 20250227 131500 471250430 11340 11370 11370 11340 2613
367 20250227 131400 441576300 11370 11370 11370 11370 100
368 20250227 131300 440439300 11370 11370 11370 11370 1
369 20250227 131200 440427930 11370 11370 11370 11370 1
370 20250227 131100 440416560 11370 11370 11370 11370 0
371 20250227 131000 440416560 11370 11400 11400 11370 1284
372 20250227 130900 425799650 11400 11400 11400 11400 0
373 20250227 130800 425799650 11400 11400 11400 11400 0
374 20250227 130700 425799650 11400 11400 11400 11400 0
375 20250227 130600 425799650 11400 11400 11400 11400 0
376 20250227 130500 425799650 11400 11400 11400 11400 1
377 20250227 130400 425788250 11410 11410 11410 11410 0
378 20250227 130300 425788250 11410 11410 11410 11410 0
379 20250227 130200 425788250 11410 11410 11410 11410 0
380 20250227 130100 425788250 11410 11410 11410 11410 0
381 20250227 130000 425788250 11410 11410 11410 11410 0
382 20250227 125900 425788250 11410 11410 11410 11410 35
383 20250227 125800 425388900 11410 11400 11410 11400 173
384 20250227 125700 423414980 11410 11400 11410 11400 39
385 20250227 125600 422970010 11420 11420 11420 11420 0
386 20250227 125500 422970010 11420 11420 11420 11420 33
387 20250227 125400 422593150 11410 11410 11410 11410 400
388 20250227 125300 418029150 11410 11410 11410 11410 62
389 20250227 125200 417321730 11410 11410 11410 11410 0
390 20250227 125100 417321730 11410 11410 11410 11410 33
391 20250227 125000 416945200 11410 11410 11410 11410 0
392 20250227 124900 416945200 11410 11400 11410 11400 35
393 20250227 124800 416545860 11410 11410 11410 11410 0
394 20250227 124700 416545860 11410 11410 11410 11410 33
395 20250227 124600 416169330 11410 11410 11410 11410 0
396 20250227 124500 416169330 11410 11390 11410 11390 36
397 20250227 124400 415758610 11410 11410 11410 11410 0
398 20250227 124300 415758610 11410 11400 11410 11400 62
399 20250227 124200 415051480 11410 11410 11410 11410 0
400 20250227 124100 415051480 11410 11390 11410 11390 160
401 20250227 124000 413228400 11390 11390 11390 11390 1
402 20250227 123900 413217010 11400 11400 11400 11400 133
403 20250227 123800 411700810 11400 11400 11400 11400 0
404 20250227 123700 411700810 11400 11400 11400 11400 73
405 20250227 123600 410868610 11400 11400 11400 11400 0
406 20250227 123500 410868610 11400 11400 11400 11400 33
407 20250227 123400 410492410 11400 11400 11400 11400 2
408 20250227 123300 410469610 11400 11400 11400 11400 34
409 20250227 123200 410082010 11390 11390 11400 11390 63
410 20250227 123100 409363830 11400 11390 11400 11390 38
411 20250227 123000 408930640 11390 11390 11390 11390 8
412 20250227 122900 408839520 11400 11400 11400 11400 34
413 20250227 122800 408451920 11400 11400 11400 11400 50
414 20250227 122700 407881920 11400 11400 11400 11400 33
415 20250227 122600 407505720 11400 11400 11400 11400 0
416 20250227 122500 407505720 11400 11400 11400 11400 34
417 20250227 122400 407118120 11390 11400 11400 11390 2
418 20250227 122300 407095330 11400 11400 11400 11400 300
419 20250227 122200 403675330 11400 11400 11400 11400 226
420 20250227 122100 401098930 11400 11400 11400 11400 34
421 20250227 122000 400711330 11400 11460 11460 11400 3824
422 20250227 121900 357033100 11470 11470 11470 11470 29
423 20250227 121800 356700470 11470 11470 11470 11470 8
424 20250227 121700 356608710 11460 11460 11460 11460 1
425 20250227 121600 356597250 11460 11460 11460 11460 1
426 20250227 121500 356585790 11470 11470 11470 11470 0
427 20250227 121400 356585790 11470 11470 11470 11470 0
428 20250227 121300 356585790 11470 11470 11470 11470 0
429 20250227 121200 356585790 11470 11470 11470 11470 29
430 20250227 121100 356253160 11460 11460 11460 11460 0
431 20250227 121000 356253160 11460 11460 11460 11460 0
432 20250227 120900 356253160 11460 11460 11460 11460 0
433 20250227 120800 356253160 11460 11460 11460 11460 1
434 20250227 120700 356241700 11460 11460 11460 11460 1
435 20250227 120600 356230240 11480 11480 11480 11480 0
436 20250227 120500 356230240 11480 11470 11480 11470 30
437 20250227 120400 355886130 11460 11470 11470 11460 138
438 20250227 120300 354304600 11470 11470 11470 11470 0
439 20250227 120200 354304600 11470 11470 11470 11470 0
440 20250227 120100 354304600 11470 11470 11470 11470 0
441 20250227 120000 354304600 11470 11460 11470 11460 30
442 20250227 115900 353960510 11460 11460 11460 11460 0
443 20250227 115800 353960510 11460 11470 11470 11460 6
444 20250227 115700 353891720 11460 11460 11470 11460 21
445 20250227 115600 353651050 11470 11470 11470 11470 1
446 20250227 115500 353639580 11470 11460 11470 11460 75
447 20250227 115400 352779790 11460 11460 11460 11460 0
448 20250227 115300 352779790 11460 11460 11460 11460 0
449 20250227 115200 352779790 11460 11460 11460 11460 0
450 20250227 115100 352779790 11460 11460 11460 11460 13
451 20250227 115000 352630810 11450 11450 11450 11450 1
452 20250227 114900 352619360 11460 11460 11460 11460 0
453 20250227 114800 352619360 11460 11460 11460 11460 0
454 20250227 114700 352619360 11460 11460 11460 11460 0
455 20250227 114600 352619360 11460 11460 11460 11460 29
456 20250227 114500 352287020 11450 11450 11450 11450 0
457 20250227 114400 352287020 11450 11450 11450 11450 0
458 20250227 114300 352287020 11450 11450 11450 11450 1
459 20250227 114200 352275570 11450 11450 11450 11450 1
460 20250227 114100 352264120 11460 11460 11460 11460 29
461 20250227 114000 351931780 11460 11460 11460 11460 0
462 20250227 113900 351931780 11460 11460 11460 11460 101
463 20250227 113800 350774320 11450 11450 11450 11450 0
464 20250227 113700 350774320 11450 11440 11450 11440 2
465 20250227 113600 350751430 11440 11430 11440 11430 995
466 20250227 113500 339377430 11430 11420 11430 11420 79
467 20250227 113400 338474920 11420 11420 11420 11420 46
468 20250227 113300 337949600 11420 11420 11420 11420 34
469 20250227 113200 337561320 11410 11410 11410 11410 4
470 20250227 113100 337515680 11410 11410 11420 11410 119
471 20250227 113000 336157560 11400 11400 11400 11400 1
472 20250227 112900 336146160 11410 11410 11410 11410 35
473 20250227 112800 335746810 11410 11410 11410 11410 0
474 20250227 112700 335746810 11410 11400 11410 11400 34
475 20250227 112600 335358880 11410 11410 11410 11410 6
476 20250227 112500 335290420 11410 11410 11410 11410 92
477 20250227 112400 334240700 11410 11410 11410 11410 0
478 20250227 112300 334240700 11410 11400 11410 11400 34
479 20250227 112200 333852770 11410 11410 11410 11410 0
480 20250227 112100 333852770 11410 11410 11410 11410 36
481 20250227 112000 333442010 11410 11420 11420 11410 205
482 20250227 111900 331102340 11430 11420 11430 11420 34
483 20250227 111800 330713730 11430 11430 11430 11430 0
484 20250227 111700 330713730 11430 11420 11430 11420 250
485 20250227 111600 327856250 11430 11420 11430 11420 13
486 20250227 111500 327707770 11430 11420 11430 11420 36
487 20250227 111400 327296640 11420 11420 11420 11420 0
488 20250227 111300 327296640 11420 11420 11420 11420 33
489 20250227 111200 326919780 11420 11420 11420 11420 0
490 20250227 111100 326919780 11420 11420 11420 11420 34
491 20250227 111000 326531500 11410 11410 11410 11410 1
492 20250227 110900 326520090 11410 11420 11420 11410 34
493 20250227 110800 326131820 11420 11420 11420 11420 0
494 20250227 110700 326131820 11420 11420 11420 11420 34
495 20250227 110600 325743540 11420 11420 11420 11420 0
496 20250227 110500 325743540 11420 11410 11420 11410 34
497 20250227 110400 325355270 11440 11420 11440 11410 1274
498 20250227 110300 310804300 11420 11430 11430 11400 3248
499 20250227 110200 273743140 11430 11430 11430 11430 136
500 20250227 110100 272188660 11430 11430 11430 11430 937
501 20250227 110000 261478750 11440 11440 11440 11440 1
502 20250227 105900 261467310 11440 11440 11440 11440 0
503 20250227 105800 261467310 11440 11440 11440 11440 640
504 20250227 105700 254145710 11440 11440 11440 11440 1
505 20250227 105600 254134270 11440 11440 11440 11440 10
506 20250227 105500 254019870 11440 11440 11440 11440 0
507 20250227 105400 254019870 11440 11440 11440 11440 1
508 20250227 105300 254008430 11440 11440 11440 11440 9
509 20250227 105200 253905470 11440 11440 11440 11440 1
510 20250227 105100 253894030 11430 11430 11430 11430 0
511 20250227 105000 253894030 11430 11430 11430 11430 0
512 20250227 104900 253894030 11430 11430 11430 11430 58
513 20250227 104800 253231090 11430 11430 11430 11430 0
514 20250227 104700 253231090 11430 11430 11430 11430 0
515 20250227 104600 253231090 11430 11430 11430 11430 1
516 20250227 104500 253219660 11430 11430 11430 11430 0
517 20250227 104400 253219660 11430 11430 11430 11430 0
518 20250227 104300 253219660 11430 11450 11450 11430 26
519 20250227 104200 252922460 11450 11450 11450 11450 1
520 20250227 104100 252911010 11470 11440 11470 11440 661
521 20250227 104000 245343500 11420 11420 11420 11420 1
522 20250227 103900 245332080 11430 11430 11430 11430 31
523 20250227 103800 244977750 11420 11410 11420 11410 36
524 20250227 103700 244566640 11430 11430 11430 11410 1804
525 20250227 103600 223964110 11440 11450 11450 11440 1000
526 20250227 103500 212521080 11450 11450 11450 11450 53
527 20250227 103400 211914230 11450 11450 11450 11450 0
528 20250227 103300 211914230 11450 11450 11450 11450 0
529 20250227 103200 211914230 11450 11470 11480 11450 53
530 20250227 103100 211306330 11470 11470 11470 11470 1
531 20250227 103000 211294860 11470 11470 11470 11470 1
532 20250227 102900 211283390 11430 11450 11450 11430 2
533 20250227 102800 211260510 11430 11430 11430 11430 1
534 20250227 102700 211249080 11430 11430 11430 11430 1
535 20250227 102600 211237650 11430 11430 11430 11430 0
536 20250227 102500 211237650 11430 11430 11430 11430 0
537 20250227 102400 211237650 11430 11440 11450 11430 1109
538 20250227 102300 198550180 11430 11430 11430 11430 0
539 20250227 102200 198550180 11430 11430 11430 11430 0
540 20250227 102100 198550180 11430 11430 11430 11430 1
541 20250227 102000 198538750 11430 11430 11440 11430 303
542 20250227 101900 195075450 11430 11430 11430 11430 0
543 20250227 101800 195075450 11430 11430 11430 11430 0
544 20250227 101700 195075450 11430 11430 11430 11430 0
545 20250227 101600 195075450 11430 11430 11430 11430 0
546 20250227 101500 195075450 11430 11430 11430 11430 2
547 20250227 101400 195052590 11450 11450 11450 11430 1249
548 20250227 101300 180770220 11450 11450 11450 11450 1
549 20250227 101200 180758770 11460 11460 11460 11460 5
550 20250227 101100 180701470 11450 11450 11450 11450 5
551 20250227 101000 180644220 11450 11450 11450 11450 2
552 20250227 100900 180621320 11460 11460 11460 11460 11
553 20250227 100800 180495260 11460 11450 11460 11450 4
554 20250227 100700 180449450 11440 11440 11440 11440 0
555 20250227 100600 180449450 11440 11440 11440 11440 0
556 20250227 100500 180449450 11440 11440 11440 11440 1
557 20250227 100400 180438010 11460 11430 11460 11430 105
558 20250227 100300 179236830 11410 11410 11410 11410 0
559 20250227 100200 179236830 11410 11430 11430 11410 789
560 20250227 100100 170222000 11430 11440 11440 11430 51
561 20250227 100000 169638570 11440 11410 11450 11410 602
562 20250227 095900 162761800 11410 11410 11410 11410 0
563 20250227 095800 162761800 11410 11440 11440 11410 2006
564 20250227 095700 139865480 11450 11450 11450 11450 71
565 20250227 095600 139052530 11460 11460 11460 11460 0
566 20250227 095500 139052530 11460 11460 11460 11460 0
567 20250227 095400 139052530 11460 11460 11460 11460 5
568 20250227 095300 138995230 11460 11460 11460 11460 0
569 20250227 095200 138995230 11460 11460 11460 11460 0
570 20250227 095100 138995230 11460 11460 11460 11460 0
571 20250227 095000 138995230 11460 11450 11460 11450 3
572 20250227 094900 138960870 11460 11450 11460 11450 3
573 20250227 094800 138926510 11460 11440 11460 11440 6
574 20250227 094700 138857810 11450 11450 11450 11450 145
575 20250227 094600 137197560 11450 11440 11450 11440 50
576 20250227 094500 136625260 11440 11440 11440 11440 0
577 20250227 094400 136625260 11440 11440 11440 11440 9
578 20250227 094300 136522300 11440 11440 11440 11440 0
579 20250227 094200 136522300 11440 11440 11440 11440 38
580 20250227 094100 136087580 11440 11440 11440 11440 1
581 20250227 094000 136076140 11440 11440 11440 11440 1
582 20250227 093900 136064700 11440 11440 11440 11440 99
583 20250227 093800 134932140 11440 11460 11460 11440 84
584 20250227 093700 133970360 11450 11450 11450 11450 1
585 20250227 093600 133958910 11450 11450 11450 11440 287
586 20250227 093500 130674060 11450 11470 11470 11450 600
587 20250227 093400 123804020 11450 11450 11450 11450 1
588 20250227 093300 123792570 11480 11480 11480 11480 1
589 20250227 093200 123781090 11460 11490 11490 11460 2019
590 20250227 093100 100618260 11490 11450 11490 11430 2116
591 20250227 093000 76399410 11450 11450 11450 11450 19
592 20250227 092900 76181860 11450 11450 11450 11420 19
593 20250227 092800 75964340 11450 11440 11450 11440 19
594 20250227 092700 75746880 11440 11440 11440 11440 19
595 20250227 092600 75529520 11440 11440 11440 11440 18
596 20250227 092500 75323600 11440 11430 11440 11430 22
597 20250227 092400 75072020 11430 11450 11450 11420 82
598 20250227 092300 74135200 11430 11450 11450 11430 187
599 20250227 092200 71996210 11430 11450 11450 11430 28
600 20250227 092100 71675770 11450 11450 11450 11450 18
601 20250227 092000 71469670 11450 11450 11450 11450 519
602 20250227 091900 65527120 11450 11450 11450 11450 39
603 20250227 091800 65080570 11410 11390 11410 11390 739
604 20250227 091700 56659120 11390 11390 11390 11390 20
605 20250227 091600 56431320 11390 11400 11410 11370 302
606 20250227 091500 52991260 11460 11490 11490 11400 1622
607 20250227 091400 34447440 11500 11500 11500 11500 408
608 20250227 091300 29755440 11500 11540 11540 11500 208
609 20250227 091200 27361550 11540 11530 11540 11520 32
610 20250227 091100 26992490 11530 11510 11540 11510 53
611 20250227 091000 26381340 11500 11540 11540 11500 87
612 20250227 090900 25378000 11540 11520 11540 11520 95
613 20250227 090800 24282410 11520 11490 11520 11480 232
614 20250227 090700 21615540 11490 11500 11520 11480 15
615 20250227 090600 21443120 11500 11460 11500 11460 6
616 20250227 090500 21374230 11500 11500 11500 11500 1
617 20250227 090400 21362730 11420 11420 11420 11420 2
618 20250227 090300 21339890 11420 11400 11420 11400 51
619 20250227 090200 20758430 11480 11570 11570 11330 1712
620 20250227 090100 1113680 11560 11560 11560 11560 7
621 20250227 090000 1032760 11600 11610 11610 11600 89