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

625
037070/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192300,260708320,5370,5370,5370,5370,930
20250227,192200,260708320,5370,5370,5370,5370,0
20250227,192100,260708320,5370,5370,5370,5370,0
20250227,192000,260708320,5370,5370,5370,5370,0
20250227,191900,260708320,5370,5370,5370,5370,0
20250227,191800,260708320,5370,5370,5370,5370,0
20250227,191700,260708320,5370,5370,5370,5370,0
20250227,191600,260708320,5370,5370,5370,5370,0
20250227,191500,260708320,5370,5370,5370,5370,0
20250227,191400,260708320,5370,5370,5370,5370,0
20250227,191300,260708320,5370,5370,5370,5370,0
20250227,191200,260708320,5370,5370,5370,5370,0
20250227,191100,260708320,5370,5370,5370,5370,0
20250227,191000,260708320,5370,5370,5370,5370,0
20250227,190900,260708320,5370,5370,5370,5370,0
20250227,190800,260708320,5370,5370,5370,5370,0
20250227,190700,260708320,5370,5370,5370,5370,0
20250227,190600,260708320,5370,5370,5370,5370,0
20250227,190500,260708320,5370,5370,5370,5370,0
20250227,190400,260708320,5370,5370,5370,5370,0
20250227,190300,260708320,5370,5370,5370,5370,0
20250227,190200,260708320,5370,5370,5370,5370,0
20250227,190100,260708320,5370,5370,5370,5370,0
20250227,190000,260708320,5370,5370,5370,5370,0
20250227,185900,260708320,5370,5370,5370,5370,0
20250227,185800,260708320,5370,5370,5370,5370,0
20250227,185700,260708320,5370,5370,5370,5370,0
20250227,185600,260708320,5370,5370,5370,5370,0
20250227,185500,260708320,5370,5370,5370,5370,0
20250227,185400,260708320,5370,5370,5370,5370,0
20250227,185300,260708320,5370,5370,5370,5370,930
20250227,185200,260708320,5370,5370,5370,5370,0
20250227,185100,260708320,5370,5370,5370,5370,0
20250227,185000,260708320,5370,5370,5370,5370,0
20250227,184900,260708320,5370,5370,5370,5370,0
20250227,184800,260708320,5370,5370,5370,5370,0
20250227,184700,260708320,5370,5370,5370,5370,0
20250227,184600,260708320,5370,5370,5370,5370,0
20250227,184500,260708320,5370,5370,5370,5370,0
20250227,184400,260708320,5370,5370,5370,5370,0
20250227,184300,260708320,5370,5370,5370,5370,0
20250227,184200,260708320,5370,5370,5370,5370,0
20250227,184100,260708320,5370,5370,5370,5370,0
20250227,184000,260708320,5370,5370,5370,5370,0
20250227,183900,260708320,5370,5370,5370,5370,0
20250227,183800,260708320,5370,5370,5370,5370,0
20250227,183700,260708320,5370,5370,5370,5370,0
20250227,183600,260708320,5370,5370,5370,5370,0
20250227,183500,260708320,5370,5370,5370,5370,0
20250227,183400,260708320,5370,5370,5370,5370,0
20250227,183300,260708320,5370,5370,5370,5370,0
20250227,183200,260708320,5370,5370,5370,5370,0
20250227,183100,260708320,5370,5370,5370,5370,0
20250227,183000,260708320,5370,5370,5370,5370,0
20250227,182900,260708320,5370,5370,5370,5370,0
20250227,182800,260708320,5370,5370,5370,5370,0
20250227,182700,260708320,5370,5370,5370,5370,0
20250227,182600,260708320,5370,5370,5370,5370,0
20250227,182500,260708320,5370,5370,5370,5370,0
20250227,182400,260708320,5370,5370,5370,5370,0
20250227,182300,260708320,5370,5370,5370,5370,930
20250227,182200,260708320,5370,5370,5370,5370,0
20250227,182100,260708320,5370,5370,5370,5370,0
20250227,182000,260708320,5370,5370,5370,5370,0
20250227,181900,260708320,5370,5370,5370,5370,0
20250227,181800,260708320,5370,5370,5370,5370,0
20250227,181700,260708320,5370,5370,5370,5370,0
20250227,181600,260708320,5370,5370,5370,5370,0
20250227,181500,260708320,5370,5370,5370,5370,0
20250227,181400,260708320,5370,5370,5370,5370,0
20250227,181300,260708320,5370,5370,5370,5370,0
20250227,181200,260708320,5370,5370,5370,5370,0
20250227,181100,260708320,5370,5370,5370,5370,0
20250227,181000,260708320,5370,5370,5370,5370,0
20250227,180900,260708320,5370,5370,5370,5370,0
20250227,180800,260708320,5370,5370,5370,5370,0
20250227,180700,260708320,5370,5370,5370,5370,0
20250227,180600,260708320,5370,5370,5370,5370,0
20250227,180500,260708320,5370,5370,5370,5370,0
20250227,180400,260708320,5370,5370,5370,5370,0
20250227,180300,260708320,5370,5370,5370,5370,0
20250227,180200,260708320,5370,5370,5370,5370,0
20250227,180100,260708320,5370,5370,5370,5370,0
20250227,180000,260708320,5370,5370,5370,5370,0
20250227,175900,260708320,5370,5370,5370,5370,0
20250227,175800,260708320,5370,5370,5370,5370,0
20250227,175700,260708320,5370,5370,5370,5370,0
20250227,175600,260708320,5370,5370,5370,5370,0
20250227,175500,260708320,5370,5370,5370,5370,0
20250227,175400,260708320,5370,5370,5370,5370,0
20250227,175300,260708320,5370,5370,5370,5370,930
20250227,175200,260708320,5370,5370,5370,5370,0
20250227,175100,260708320,5370,5370,5370,5370,0
20250227,175000,260708320,5370,5370,5370,5370,0
20250227,174900,260708320,5370,5370,5370,5370,0
20250227,174800,260708320,5370,5370,5370,5370,0
20250227,174700,260708320,5370,5370,5370,5370,0
20250227,174600,260708320,5370,5370,5370,5370,0
20250227,174500,260708320,5370,5370,5370,5370,0
20250227,174400,260708320,5370,5370,5370,5370,0
20250227,174300,260708320,5370,5370,5370,5370,0
20250227,174200,260708320,5370,5370,5370,5370,0
20250227,174100,260708320,5370,5370,5370,5370,0
20250227,174000,260708320,5370,5370,5370,5370,0
20250227,173900,260708320,5370,5370,5370,5370,0
20250227,173800,260708320,5370,5370,5370,5370,0
20250227,173700,260708320,5370,5370,5370,5370,0
20250227,173600,260708320,5370,5370,5370,5370,0
20250227,173500,260708320,5370,5370,5370,5370,0
20250227,173400,260708320,5370,5370,5370,5370,0
20250227,173300,260708320,5370,5370,5370,5370,0
20250227,173200,260708320,5370,5370,5370,5370,0
20250227,173100,260708320,5370,5370,5370,5370,0
20250227,173000,260708320,5370,5370,5370,5370,0
20250227,172900,260708320,5370,5370,5370,5370,0
20250227,172800,260708320,5370,5370,5370,5370,0
20250227,172700,260708320,5370,5370,5370,5370,0
20250227,172600,260708320,5370,5370,5370,5370,0
20250227,172500,260708320,5370,5370,5370,5370,0
20250227,172400,260708320,5370,5370,5370,5370,0
20250227,172300,260708320,5370,5370,5370,5370,930
20250227,172200,260708320,5370,5370,5370,5370,0
20250227,172100,260708320,5370,5370,5370,5370,0
20250227,172000,260708320,5370,5370,5370,5370,0
20250227,171900,260708320,5370,5370,5370,5370,0
20250227,171800,260708320,5370,5370,5370,5370,0
20250227,171700,260708320,5370,5370,5370,5370,0
20250227,171600,260708320,5370,5370,5370,5370,0
20250227,171500,260708320,5370,5370,5370,5370,0
20250227,171400,260708320,5370,5370,5370,5370,0
20250227,171300,260708320,5370,5370,5370,5370,0
20250227,171200,260708320,5370,5370,5370,5370,0
20250227,171100,260708320,5370,5370,5370,5370,0
20250227,171000,260708320,5370,5370,5370,5370,0
20250227,170900,260708320,5370,5370,5370,5370,0
20250227,170800,260708320,5370,5370,5370,5370,0
20250227,170700,260708320,5370,5370,5370,5370,0
20250227,170600,260708320,5370,5370,5370,5370,0
20250227,170500,260708320,5370,5370,5370,5370,0
20250227,170400,260708320,5370,5370,5370,5370,0
20250227,170300,260708320,5370,5370,5370,5370,0
20250227,170200,260708320,5370,5370,5370,5370,0
20250227,170100,260708320,5370,5370,5370,5370,0
20250227,170000,260708320,5370,5370,5370,5370,0
20250227,165900,260708320,5370,5370,5370,5370,0
20250227,165800,260708320,5370,5370,5370,5370,0
20250227,165700,260708320,5370,5370,5370,5370,0
20250227,165600,260708320,5370,5370,5370,5370,0
20250227,165500,260708320,5370,5370,5370,5370,0
20250227,165400,260708320,5370,5370,5370,5370,0
20250227,165300,260708320,5370,5370,5370,5370,930
20250227,165200,260708320,5370,5370,5370,5370,0
20250227,165100,260708320,5370,5370,5370,5370,0
20250227,165000,260708320,5370,5370,5370,5370,0
20250227,164900,260708320,5370,5370,5370,5370,0
20250227,164800,260708320,5370,5370,5370,5370,0
20250227,164700,260708320,5370,5370,5370,5370,0
20250227,164600,260708320,5370,5370,5370,5370,0
20250227,164500,260708320,5370,5370,5370,5370,0
20250227,164400,260708320,5370,5370,5370,5370,0
20250227,164300,260708320,5370,5370,5370,5370,0
20250227,164200,260708320,5370,5370,5370,5370,0
20250227,164100,260708320,5370,5370,5370,5370,0
20250227,164000,260708320,5370,5370,5370,5370,0
20250227,163900,260708320,5370,5370,5370,5370,0
20250227,163800,260708320,5370,5370,5370,5370,0
20250227,163700,260708320,5370,5370,5370,5370,0
20250227,163600,260708320,5370,5370,5370,5370,0
20250227,163500,260708320,5370,5370,5370,5370,0
20250227,163400,260708320,5370,5370,5370,5370,0
20250227,163300,260708320,5370,5370,5370,5370,0
20250227,163200,260708320,5370,5370,5370,5370,0
20250227,163100,260708320,5370,5370,5370,5370,0
20250227,163000,260708320,5370,5370,5370,5370,0
20250227,162900,260708320,5370,5370,5370,5370,0
20250227,162800,260708320,5370,5370,5370,5370,0
20250227,162700,260708320,5370,5370,5370,5370,0
20250227,162600,260708320,5370,5370,5370,5370,0
20250227,162500,260708320,5370,5370,5370,5370,0
20250227,162400,260708320,5370,5370,5370,5370,0
20250227,162300,260708320,5370,5370,5370,5370,930
20250227,162200,260708320,5370,5370,5370,5370,0
20250227,162100,260708320,5370,5370,5370,5370,0
20250227,162000,260708320,5370,5370,5370,5370,0
20250227,161900,260708320,5370,5370,5370,5370,0
20250227,161800,260708320,5370,5370,5370,5370,0
20250227,161700,260708320,5370,5370,5370,5370,0
20250227,161600,260708320,5370,5370,5370,5370,0
20250227,161500,260708320,5370,5370,5370,5370,0
20250227,161400,260708320,5370,5370,5370,5370,0
20250227,161300,260708320,5370,5370,5370,5370,0
20250227,161200,260708320,5370,5370,5370,5370,0
20250227,161100,260708320,5370,5370,5370,5370,0
20250227,161000,260708320,5370,5370,5370,5370,0
20250227,160900,260708320,5370,5370,5370,5370,0
20250227,160800,260708320,5370,5370,5370,5370,0
20250227,160700,260708320,5370,5370,5370,5370,0
20250227,160600,260708320,5370,5370,5370,5370,0
20250227,160500,260708320,5370,5370,5370,5370,0
20250227,160400,260708320,5370,5370,5370,5370,0
20250227,160300,260708320,5370,5370,5370,5370,0
20250227,160200,260708320,5370,5370,5370,5370,0
20250227,160100,260708320,5370,5370,5370,5370,0
20250227,160000,260708320,5370,5370,5370,5370,0
20250227,155900,260708320,5370,5370,5370,5370,0
20250227,155800,260708320,5370,5370,5370,5370,0
20250227,155700,260708320,5370,5370,5370,5370,0
20250227,155600,260708320,5370,5370,5370,5370,0
20250227,155500,260708320,5370,5370,5370,5370,0
20250227,155400,260708320,5370,5370,5370,5370,0
20250227,155300,260708320,5370,5370,5370,5370,930
20250227,155200,260708320,5370,5370,5370,5370,0
20250227,155100,260708320,5370,5370,5370,5370,0
20250227,155000,260708320,5370,5370,5370,5370,0
20250227,154900,260708320,5370,5370,5370,5370,0
20250227,154800,260708320,5370,5370,5370,5370,0
20250227,154700,260708320,5370,5370,5370,5370,0
20250227,154600,260708320,5370,5370,5370,5370,0
20250227,154500,260708320,5370,5370,5370,5370,0
20250227,154400,260708320,5370,5370,5370,5370,0
20250227,154300,260708320,5370,5370,5370,5370,0
20250227,154200,260708320,5370,5370,5370,5370,0
20250227,154100,260708320,5370,5370,5370,5370,0
20250227,154000,260708320,5370,5370,5370,5370,0
20250227,153900,260708320,5370,5370,5370,5370,0
20250227,153800,260708320,5370,5370,5370,5370,0
20250227,153700,260708320,5370,5370,5370,5370,0
20250227,153600,260708320,5370,5370,5370,5370,0
20250227,153500,260708320,5370,5370,5370,5370,0
20250227,153400,260708320,5370,5370,5370,5370,0
20250227,153300,260708320,5370,5370,5370,5370,0
20250227,153200,260708320,5370,5370,5370,5370,0
20250227,153100,260708320,5370,5370,5370,5370,0
20250227,153000,260708320,5370,5370,5370,5370,930
20250227,152900,255714220,5380,5380,5380,5380,0
20250227,152800,255714220,5380,5380,5380,5380,0
20250227,152700,255714220,5380,5380,5380,5380,0
20250227,152600,255714220,5380,5380,5380,5380,0
20250227,152500,255714220,5380,5380,5380,5380,0
20250227,152400,255714220,5380,5380,5380,5380,0
20250227,152300,255714220,5380,5380,5380,5380,0
20250227,152200,255714220,5380,5380,5380,5380,0
20250227,152100,255714220,5380,5380,5380,5380,0
20250227,152000,255714220,5380,5380,5380,5380,0
20250227,151900,255714220,5380,5380,5390,5380,698
20250227,151800,251958970,5390,5390,5390,5390,37
20250227,151700,251759540,5400,5390,5400,5380,328
20250227,151600,249994780,5400,5400,5400,5400,0
20250227,151500,249994780,5400,5400,5400,5400,0
20250227,151400,249994780,5400,5400,5400,5390,20
20250227,151300,249886890,5400,5400,5400,5400,5
20250227,151200,249859890,5400,5400,5400,5400,500
20250227,151100,247159890,5400,5400,5400,5400,1
20250227,151000,247154490,5380,5380,5380,5380,297
20250227,150900,245556630,5380,5380,5380,5380,10
20250227,150800,245502830,5380,5380,5380,5380,0
20250227,150700,245502830,5380,5380,5380,5380,0
20250227,150600,245502830,5380,5380,5380,5380,18
20250227,150500,245405990,5380,5370,5380,5370,88
20250227,150400,244933250,5370,5370,5370,5370,9
20250227,150300,244884920,5380,5400,5400,5380,2256
20250227,150200,232736940,5400,5400,5400,5400,0
20250227,150100,232736940,5400,5400,5400,5400,50
20250227,150000,232466940,5400,5400,5400,5400,20
20250227,145900,232358940,5400,5390,5430,5390,309
20250227,145800,230692690,5400,5400,5400,5400,760
20250227,145700,226588690,5430,5400,5430,5400,1249
20250227,145600,219843940,5400,5400,5400,5400,20
20250227,145500,219735940,5400,5400,5400,5400,110
20250227,145400,219141940,5400,5400,5400,5400,0
20250227,145300,219141940,5400,5400,5400,5400,110
20250227,145200,218547940,5400,5400,5430,5400,1015
20250227,145100,213066790,5400,5430,5430,5400,115
20250227,145000,212445640,5400,5400,5430,5400,384
20250227,144900,210371950,5400,5400,5400,5400,300
20250227,144800,208751950,5400,5400,5400,5400,187
20250227,144700,207742150,5400,5400,5400,5400,68
20250227,144600,207374950,5390,5390,5390,5390,0
20250227,144500,207374950,5390,5390,5390,5390,2
20250227,144400,207364170,5400,5400,5400,5400,10
20250227,144300,207310170,5400,5400,5400,5400,2
20250227,144200,207299370,5400,5390,5400,5390,7
20250227,144100,207261620,5390,5390,5390,5390,0
20250227,144000,207261620,5390,5390,5390,5390,285
20250227,143900,205725470,5390,5390,5390,5390,0
20250227,143800,205725470,5390,5390,5390,5390,0
20250227,143700,205725470,5390,5390,5390,5390,0
20250227,143600,205725470,5390,5390,5390,5390,36
20250227,143500,205531430,5400,5400,5400,5400,150
20250227,143400,204721430,5400,5400,5400,5400,31
20250227,143300,204554030,5400,5400,5400,5400,0
20250227,143200,204554030,5400,5400,5400,5400,0
20250227,143100,204554030,5400,5400,5400,5400,0
20250227,143000,204554030,5400,5400,5400,5400,60
20250227,142900,204230030,5390,5390,5390,5390,0
20250227,142800,204230030,5390,5390,5390,5390,0
20250227,142700,204230030,5390,5390,5390,5390,0
20250227,142600,204230030,5390,5390,5390,5390,20
20250227,142500,204122230,5390,5390,5390,5390,0
20250227,142400,204122230,5390,5390,5390,5390,0
20250227,142300,204122230,5390,5400,5400,5390,29
20250227,142200,203965670,5400,5400,5400,5400,87
20250227,142100,203495870,5400,5400,5400,5400,54
20250227,142000,203204270,5400,5400,5400,5400,0
20250227,141900,203204270,5400,5400,5400,5400,36
20250227,141800,203009870,5400,5400,5400,5400,36
20250227,141700,202815470,5400,5400,5400,5400,0
20250227,141600,202815470,5400,5400,5400,5400,5
20250227,141500,202788470,5400,5400,5400,5400,116
20250227,141400,202162070,5400,5400,5400,5400,79
20250227,141300,201735470,5400,5400,5400,5400,300
20250227,141200,200115470,5400,5400,5400,5400,0
20250227,141100,200115470,5400,5400,5400,5400,1
20250227,141000,200110070,5390,5390,5390,5390,0
20250227,140900,200110070,5390,5390,5390,5390,0
20250227,140800,200110070,5390,5390,5390,5390,74
20250227,140700,199711210,5390,5390,5390,5390,0
20250227,140600,199711210,5390,5390,5390,5390,1
20250227,140500,199705820,5400,5400,5400,5400,0
20250227,140400,199705820,5400,5400,5400,5400,56
20250227,140300,199403420,5400,5400,5400,5400,308
20250227,140200,197740220,5400,5400,5400,5400,0
20250227,140100,197740220,5400,5400,5400,5400,0
20250227,140000,197740220,5400,5400,5400,5400,0
20250227,135900,197740220,5400,5400,5400,5400,4
20250227,135800,197718620,5400,5400,5400,5400,50
20250227,135700,197448620,5400,5400,5400,5400,548
20250227,135600,194489420,5390,5390,5390,5390,0
20250227,135500,194489420,5390,5400,5400,5390,87
20250227,135400,194019630,5400,5400,5400,5400,1
20250227,135300,194014230,5380,5380,5380,5380,0
20250227,135200,194014230,5380,5380,5380,5380,0
20250227,135100,194014230,5380,5380,5380,5380,0
20250227,135000,194014230,5380,5380,5380,5380,0
20250227,134900,194014230,5380,5380,5380,5380,0
20250227,134800,194014230,5380,5380,5380,5380,0
20250227,134700,194014230,5380,5380,5380,5380,0
20250227,134600,194014230,5380,5380,5380,5380,0
20250227,134500,194014230,5380,5380,5380,5380,0
20250227,134400,194014230,5380,5380,5380,5380,0
20250227,134300,194014230,5380,5380,5380,5380,0
20250227,134200,194014230,5380,5380,5380,5380,0
20250227,134100,194014230,5380,5380,5380,5380,0
20250227,134000,194014230,5380,5380,5380,5380,0
20250227,133900,194014230,5380,5380,5380,5380,0
20250227,133800,194014230,5380,5380,5380,5380,0
20250227,133700,194014230,5380,5380,5380,5380,0
20250227,133600,194014230,5380,5380,5380,5380,0
20250227,133500,194014230,5380,5380,5380,5380,0
20250227,133400,194014230,5380,5380,5380,5380,0
20250227,133300,194014230,5380,5380,5380,5380,0
20250227,133200,194014230,5380,5380,5380,5380,0
20250227,133100,194014230,5380,5380,5380,5380,0
20250227,133000,194014230,5380,5380,5380,5380,0
20250227,132900,194014230,5380,5380,5380,5380,0
20250227,132800,194014230,5380,5380,5380,5380,0
20250227,132700,194014230,5380,5380,5380,5380,0
20250227,132600,194014230,5380,5380,5380,5380,0
20250227,132500,194014230,5380,5380,5380,5380,150
20250227,132400,193207230,5380,5380,5380,5380,0
20250227,132300,193207230,5380,5380,5380,5380,0
20250227,132200,193207230,5380,5380,5380,5380,0
20250227,132100,193207230,5380,5380,5380,5380,0
20250227,132000,193207230,5380,5380,5380,5380,27
20250227,131900,193061970,5390,5390,5390,5390,29
20250227,131800,192905660,5390,5390,5390,5390,1
20250227,131700,192900270,5390,5390,5390,5390,0
20250227,131600,192900270,5390,5390,5390,5390,0
20250227,131500,192900270,5390,5390,5390,5390,0
20250227,131400,192900270,5390,5390,5390,5390,0
20250227,131300,192900270,5390,5390,5390,5390,35
20250227,131200,192711620,5390,5390,5390,5390,10
20250227,131100,192657720,5390,5390,5390,5390,2
20250227,131000,192646940,5390,5390,5390,5390,16
20250227,130900,192560700,5400,5400,5400,5400,80
20250227,130800,192128700,5390,5400,5400,5390,4
20250227,130700,192107110,5400,5400,5400,5400,0
20250227,130600,192107110,5400,5400,5400,5400,32
20250227,130500,191934310,5400,5400,5400,5400,10
20250227,130400,191880310,5400,5400,5400,5400,0
20250227,130300,191880310,5400,5400,5400,5400,0
20250227,130200,191880310,5400,5400,5400,5400,0
20250227,130100,191880310,5400,5400,5400,5400,0
20250227,130000,191880310,5400,5400,5400,5400,0
20250227,125900,191880310,5400,5400,5400,5400,0
20250227,125800,191880310,5400,5400,5400,5400,0
20250227,125700,191880310,5400,5400,5400,5400,0
20250227,125600,191880310,5400,5400,5400,5400,0
20250227,125500,191880310,5400,5400,5400,5400,0
20250227,125400,191880310,5400,5400,5400,5400,0
20250227,125300,191880310,5400,5400,5400,5400,9
20250227,125200,191831710,5400,5400,5400,5400,100
20250227,125100,191291710,5400,5400,5400,5400,0
20250227,125000,191291710,5400,5400,5400,5400,19
20250227,124900,191189110,5360,5360,5360,5360,0
20250227,124800,191189110,5360,5400,5400,5360,101
20250227,124700,190647560,5370,5370,5370,5370,300
20250227,124600,189036560,5370,5400,5400,5370,57
20250227,124500,188730440,5370,5400,5400,5370,2
20250227,124400,188719670,5400,5400,5400,5400,0
20250227,124300,188719670,5400,5400,5400,5400,0
20250227,124200,188719670,5400,5400,5400,5400,0
20250227,124100,188719670,5400,5400,5400,5400,0
20250227,124000,188719670,5400,5400,5400,5400,0
20250227,123900,188719670,5400,5370,5400,5360,701
20250227,123800,184957270,5400,5400,5400,5400,1
20250227,123700,184951870,5400,5400,5400,5400,11
20250227,123600,184892470,5360,5400,5400,5360,1730
20250227,123500,175591330,5400,5400,5400,5400,0
20250227,123400,175591330,5400,5410,5420,5400,1201
20250227,123300,169102910,5420,5410,5420,5410,216
20250227,123200,167934250,5420,5420,5420,5420,0
20250227,123100,167934250,5420,5420,5420,5420,0
20250227,123000,167934250,5420,5420,5420,5420,0
20250227,122900,167934250,5420,5420,5420,5420,3
20250227,122800,167917990,5430,5430,5430,5430,44
20250227,122700,167679070,5430,5420,5430,5420,19
20250227,122600,167576070,5420,5420,5420,5420,3
20250227,122500,167559810,5400,5400,5400,5400,0
20250227,122400,167559810,5400,5400,5400,5400,343
20250227,122300,165707610,5400,5400,5400,5400,1
20250227,122200,165702210,5400,5400,5400,5400,0
20250227,122100,165702210,5400,5400,5400,5400,0
20250227,122000,165702210,5400,5400,5400,5400,55
20250227,121900,165405210,5400,5400,5400,5400,1
20250227,121800,165399810,5400,5400,5400,5400,206
20250227,121700,164287410,5400,5400,5400,5400,0
20250227,121600,164287410,5400,5410,5410,5400,403
20250227,121500,162111170,5410,5410,5410,5410,6
20250227,121400,162078710,5410,5410,5410,5410,100
20250227,121300,161537710,5410,5410,5410,5410,110
20250227,121200,160942610,5420,5420,5420,5420,15
20250227,121100,160861310,5400,5400,5400,5400,0
20250227,121000,160861310,5400,5400,5410,5400,1774
20250227,120900,151280350,5410,5410,5410,5410,55
20250227,120800,150982800,5400,5410,5410,5400,417
20250227,120700,148730950,5410,5410,5410,5410,0
20250227,120600,148730950,5410,5420,5420,5410,132
20250227,120500,148015630,5410,5410,5410,5410,0
20250227,120400,148015630,5410,5410,5410,5410,0
20250227,120300,148015630,5410,5410,5410,5410,172
20250227,120200,147085110,5410,5400,5410,5400,181
20250227,120100,146107360,5420,5410,5420,5410,156
20250227,120000,145263290,5410,5410,5410,5410,351
20250227,115900,143364380,5410,5410,5410,5410,2
20250227,115800,143353560,5410,5420,5420,5410,141
20250227,115700,142590550,5420,5420,5420,5420,30
20250227,115600,142427950,5430,5430,5430,5430,1
20250227,115500,142422520,5420,5420,5420,5420,0
20250227,115400,142422520,5420,5400,5420,5400,2061
20250227,115300,131275500,5400,5400,5400,5400,13
20250227,115200,131205300,5410,5410,5410,5400,336
20250227,115100,129389690,5410,5410,5410,5400,567
20250227,115000,126322580,5410,5410,5410,5410,623
20250227,114900,122952150,5420,5420,5420,5420,209
20250227,114800,121819370,5430,5430,5430,5430,0
20250227,114700,121819370,5430,5430,5430,5420,222
20250227,114600,120615980,5430,5430,5430,5430,6
20250227,114500,120583400,5430,5430,5430,5430,219
20250227,114400,119394230,5430,5430,5430,5420,722
20250227,114300,115477890,5430,5430,5430,5430,25
20250227,114200,115342140,5430,5430,5430,5430,469
20250227,114100,112795470,5430,5430,5430,5430,207
20250227,114000,111671460,5430,5430,5430,5430,0
20250227,113900,111671460,5430,5430,5430,5430,0
20250227,113800,111671460,5430,5440,5440,5430,237
20250227,113700,110384470,5430,5440,5460,5430,1661
20250227,113600,101348020,5430,5440,5440,5430,424
20250227,113500,99045600,5440,5440,5440,5440,56
20250227,113400,98740960,5440,5440,5440,5440,4
20250227,113300,98719200,5430,5450,5450,5430,526
20250227,113200,95862520,5450,5450,5450,5450,1
20250227,113100,95857070,5430,5450,5460,5430,726
20250227,113000,91908140,5450,5450,5450,5450,412
20250227,112900,89662740,5460,5460,5460,5460,1
20250227,112800,89657280,5460,5470,5470,5460,515
20250227,112700,86844880,5470,5470,5470,5470,0
20250227,112600,86844880,5470,5480,5480,5470,353
20250227,112500,84912710,5480,5490,5490,5480,211
20250227,112400,83755430,5490,5480,5490,5470,338
20250227,112300,81903120,5500,5500,5500,5490,430
20250227,112200,79541410,5500,5510,5510,5500,1036
20250227,112100,73835790,5520,5520,5520,5520,0
20250227,112000,73835790,5520,5520,5520,5520,79
20250227,111900,73399710,5520,5520,5520,5520,0
20250227,111800,73399710,5520,5520,5520,5520,0
20250227,111700,73399710,5520,5520,5520,5520,278
20250227,111600,71865150,5520,5520,5520,5520,294
20250227,111500,70242270,5530,5530,5530,5530,0
20250227,111400,70242270,5530,5530,5530,5530,0
20250227,111300,70242270,5530,5530,5530,5530,0
20250227,111200,70242270,5530,5530,5530,5530,704
20250227,111100,66349150,5530,5530,5530,5530,0
20250227,111000,66349150,5530,5530,5530,5530,0
20250227,110900,66349150,5530,5530,5530,5530,0
20250227,110800,66349150,5530,5530,5530,5530,0
20250227,110700,66349150,5530,5530,5530,5530,306
20250227,110600,64656970,5550,5550,5550,5550,0
20250227,110500,64656970,5550,5550,5550,5550,0
20250227,110400,64656970,5550,5550,5550,5550,0
20250227,110300,64656970,5550,5550,5550,5550,0
20250227,110200,64656970,5550,5550,5550,5550,0
20250227,110100,64656970,5550,5550,5550,5550,0
20250227,110000,64656970,5550,5550,5550,5550,0
20250227,105900,64656970,5550,5550,5550,5550,0
20250227,105800,64656970,5550,5540,5550,5540,17
20250227,105700,64562770,5550,5550,5550,5550,0
20250227,105600,64562770,5550,5550,5550,5550,10
20250227,105500,64507270,5530,5530,5530,5530,0
20250227,105400,64507270,5530,5530,5530,5530,0
20250227,105300,64507270,5530,5530,5530,5530,0
20250227,105200,64507270,5530,5530,5530,5530,231
20250227,105100,63229840,5530,5530,5530,5530,18
20250227,105000,63130300,5560,5560,5560,5560,0
20250227,104900,63130300,5560,5560,5560,5560,0
20250227,104800,63130300,5560,5560,5560,5560,0
20250227,104700,63130300,5560,5560,5560,5560,0
20250227,104600,63130300,5560,5560,5560,5560,81
20250227,104500,62679940,5530,5540,5540,5530,558
20250227,104400,59592200,5540,5550,5550,5540,207
20250227,104300,58443420,5550,5550,5560,5550,1118
20250227,104200,52238460,5560,5560,5560,5560,30
20250227,104100,52071660,5560,5560,5560,5560,100
20250227,104000,51515660,5560,5560,5560,5560,469
20250227,103900,48908020,5560,5560,5560,5560,0
20250227,103800,48908020,5560,5560,5560,5560,26
20250227,103700,48763460,5560,5560,5560,5560,0
20250227,103600,48763460,5560,5560,5560,5560,0
20250227,103500,48763460,5560,5560,5560,5560,15
20250227,103400,48680060,5560,5560,5560,5560,0
20250227,103300,48680060,5560,5560,5560,5560,0
20250227,103200,48680060,5560,5560,5560,5560,0
20250227,103100,48680060,5560,5560,5560,5560,5
20250227,103000,48652260,5560,5560,5560,5560,500
20250227,102900,45872260,5560,5560,5560,5560,0
20250227,102800,45872260,5560,5560,5560,5560,1
20250227,102700,45866700,5560,5560,5560,5560,5
20250227,102600,45838900,5560,5560,5560,5560,0
20250227,102500,45838900,5560,5560,5560,5560,20
20250227,102400,45727700,5560,5580,5580,5560,168
20250227,102300,44792090,5580,5580,5580,5580,0
20250227,102200,44792090,5580,5580,5580,5580,0
20250227,102100,44792090,5580,5580,5580,5580,0
20250227,102000,44792090,5580,5580,5580,5580,5
20250227,101900,44764190,5580,5580,5580,5580,0
20250227,101800,44764190,5580,5580,5580,5580,0
20250227,101700,44764190,5580,5580,5580,5580,0
20250227,101600,44764190,5580,5570,5580,5570,17
20250227,101500,44669340,5580,5580,5580,5580,11
20250227,101400,44607960,5580,5580,5580,5580,54
20250227,101300,44306640,5580,5580,5580,5580,20
20250227,101200,44195040,5580,5580,5580,5580,0
20250227,101100,44195040,5580,5580,5580,5580,1
20250227,101000,44189460,5580,5580,5580,5580,0
20250227,100900,44189460,5580,5580,5580,5580,0
20250227,100800,44189460,5580,5580,5580,5580,0
20250227,100700,44189460,5580,5580,5580,5580,0
20250227,100600,44189460,5580,5580,5580,5580,0
20250227,100500,44189460,5580,5580,5580,5580,0
20250227,100400,44189460,5580,5580,5580,5580,0
20250227,100300,44189460,5580,5580,5580,5580,0
20250227,100200,44189460,5580,5580,5580,5580,0
20250227,100100,44189460,5580,5580,5580,5580,0
20250227,100000,44189460,5580,5580,5580,5580,1
20250227,095900,44183880,5570,5570,5570,5570,0
20250227,095800,44183880,5570,5570,5570,5570,0
20250227,095700,44183880,5570,5570,5570,5570,100
20250227,095600,43626880,5570,5570,5570,5570,0
20250227,095500,43626880,5570,5570,5570,5570,23
20250227,095400,43498770,5570,5570,5570,5570,66
20250227,095300,43131150,5570,5570,5570,5570,7
20250227,095200,43092160,5580,5580,5580,5580,177
20250227,095100,42104500,5580,5580,5580,5580,0
20250227,095000,42104500,5580,5580,5580,5580,0
20250227,094900,42104500,5580,5580,5580,5580,88
20250227,094800,41613460,5580,5580,5580,5580,0
20250227,094700,41613460,5580,5580,5580,5580,0
20250227,094600,41613460,5580,5590,5590,5580,29
20250227,094500,41451390,5590,5580,5590,5580,31
20250227,094400,41278400,5590,5590,5590,5590,2
20250227,094300,41267220,5560,5560,5560,5560,5
20250227,094200,41239420,5600,5600,5600,5600,0
20250227,094100,41239420,5600,5600,5600,5600,0
20250227,094000,41239420,5600,5600,5600,5600,0
20250227,093900,41239420,5600,5600,5600,5600,0
20250227,093800,41239420,5600,5600,5600,5540,4463
20250227,093700,16401700,5600,5600,5600,5600,2
20250227,093600,16390500,5590,5590,5590,5590,10
20250227,093500,16334600,5600,5600,5600,5600,0
20250227,093400,16334600,5600,5600,5600,5600,0
20250227,093300,16334600,5600,5600,5600,5600,30
20250227,093200,16166600,5600,5600,5600,5600,30
20250227,093100,15998600,5600,5600,5600,5590,82
20250227,093000,15539900,5600,5600,5600,5600,30
20250227,092900,15371900,5590,5590,5590,5590,85
20250227,092800,14896750,5590,5590,5590,5590,36
20250227,092700,14695510,5590,5590,5590,5590,1
20250227,092600,14689920,5600,5600,5600,5600,359
20250227,092500,12679520,5600,5600,5600,5600,2
20250227,092400,12668320,5600,5600,5600,5600,30
20250227,092300,12500320,5600,5600,5600,5600,10
20250227,092200,12444320,5600,5600,5600,5600,112
20250227,092100,11817120,5580,5580,5580,5580,79
20250227,092000,11376300,5600,5580,5600,5580,101
20250227,091900,10810720,5600,5600,5600,5600,0
20250227,091800,10810720,5600,5600,5600,5570,71
20250227,091700,10414170,5600,5600,5600,5600,1
20250227,091600,10408570,5600,5600,5600,5600,1302
20250227,091500,3117370,5600,5600,5600,5600,0
20250227,091400,3117370,5600,5600,5600,5600,2
20250227,091300,3106170,5570,5570,5570,5570,0
20250227,091200,3106170,5570,5570,5570,5570,3
20250227,091100,3089460,5570,5570,5570,5570,1
20250227,091000,3083890,5570,5570,5570,5570,28
20250227,090900,2927930,5570,5570,5570,5570,2
20250227,090800,2916790,5570,5570,5570,5570,0
20250227,090700,2916790,5570,5580,5580,5570,173
20250227,090600,1952780,5600,5600,5600,5600,2
20250227,090500,1941580,5580,5600,5600,5580,71
20250227,090400,1544180,5600,5600,5600,5600,10
20250227,090300,1488180,5600,5600,5600,5600,0
20250227,090200,1488180,5600,5600,5600,5600,31
20250227,090100,1314580,5570,5600,5600,5570,73
20250227,090000,907910,5570,5570,5570,5570,163
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192300 260708320 5370 5370 5370 5370 930
3 20250227 192200 260708320 5370 5370 5370 5370 0
4 20250227 192100 260708320 5370 5370 5370 5370 0
5 20250227 192000 260708320 5370 5370 5370 5370 0
6 20250227 191900 260708320 5370 5370 5370 5370 0
7 20250227 191800 260708320 5370 5370 5370 5370 0
8 20250227 191700 260708320 5370 5370 5370 5370 0
9 20250227 191600 260708320 5370 5370 5370 5370 0
10 20250227 191500 260708320 5370 5370 5370 5370 0
11 20250227 191400 260708320 5370 5370 5370 5370 0
12 20250227 191300 260708320 5370 5370 5370 5370 0
13 20250227 191200 260708320 5370 5370 5370 5370 0
14 20250227 191100 260708320 5370 5370 5370 5370 0
15 20250227 191000 260708320 5370 5370 5370 5370 0
16 20250227 190900 260708320 5370 5370 5370 5370 0
17 20250227 190800 260708320 5370 5370 5370 5370 0
18 20250227 190700 260708320 5370 5370 5370 5370 0
19 20250227 190600 260708320 5370 5370 5370 5370 0
20 20250227 190500 260708320 5370 5370 5370 5370 0
21 20250227 190400 260708320 5370 5370 5370 5370 0
22 20250227 190300 260708320 5370 5370 5370 5370 0
23 20250227 190200 260708320 5370 5370 5370 5370 0
24 20250227 190100 260708320 5370 5370 5370 5370 0
25 20250227 190000 260708320 5370 5370 5370 5370 0
26 20250227 185900 260708320 5370 5370 5370 5370 0
27 20250227 185800 260708320 5370 5370 5370 5370 0
28 20250227 185700 260708320 5370 5370 5370 5370 0
29 20250227 185600 260708320 5370 5370 5370 5370 0
30 20250227 185500 260708320 5370 5370 5370 5370 0
31 20250227 185400 260708320 5370 5370 5370 5370 0
32 20250227 185300 260708320 5370 5370 5370 5370 930
33 20250227 185200 260708320 5370 5370 5370 5370 0
34 20250227 185100 260708320 5370 5370 5370 5370 0
35 20250227 185000 260708320 5370 5370 5370 5370 0
36 20250227 184900 260708320 5370 5370 5370 5370 0
37 20250227 184800 260708320 5370 5370 5370 5370 0
38 20250227 184700 260708320 5370 5370 5370 5370 0
39 20250227 184600 260708320 5370 5370 5370 5370 0
40 20250227 184500 260708320 5370 5370 5370 5370 0
41 20250227 184400 260708320 5370 5370 5370 5370 0
42 20250227 184300 260708320 5370 5370 5370 5370 0
43 20250227 184200 260708320 5370 5370 5370 5370 0
44 20250227 184100 260708320 5370 5370 5370 5370 0
45 20250227 184000 260708320 5370 5370 5370 5370 0
46 20250227 183900 260708320 5370 5370 5370 5370 0
47 20250227 183800 260708320 5370 5370 5370 5370 0
48 20250227 183700 260708320 5370 5370 5370 5370 0
49 20250227 183600 260708320 5370 5370 5370 5370 0
50 20250227 183500 260708320 5370 5370 5370 5370 0
51 20250227 183400 260708320 5370 5370 5370 5370 0
52 20250227 183300 260708320 5370 5370 5370 5370 0
53 20250227 183200 260708320 5370 5370 5370 5370 0
54 20250227 183100 260708320 5370 5370 5370 5370 0
55 20250227 183000 260708320 5370 5370 5370 5370 0
56 20250227 182900 260708320 5370 5370 5370 5370 0
57 20250227 182800 260708320 5370 5370 5370 5370 0
58 20250227 182700 260708320 5370 5370 5370 5370 0
59 20250227 182600 260708320 5370 5370 5370 5370 0
60 20250227 182500 260708320 5370 5370 5370 5370 0
61 20250227 182400 260708320 5370 5370 5370 5370 0
62 20250227 182300 260708320 5370 5370 5370 5370 930
63 20250227 182200 260708320 5370 5370 5370 5370 0
64 20250227 182100 260708320 5370 5370 5370 5370 0
65 20250227 182000 260708320 5370 5370 5370 5370 0
66 20250227 181900 260708320 5370 5370 5370 5370 0
67 20250227 181800 260708320 5370 5370 5370 5370 0
68 20250227 181700 260708320 5370 5370 5370 5370 0
69 20250227 181600 260708320 5370 5370 5370 5370 0
70 20250227 181500 260708320 5370 5370 5370 5370 0
71 20250227 181400 260708320 5370 5370 5370 5370 0
72 20250227 181300 260708320 5370 5370 5370 5370 0
73 20250227 181200 260708320 5370 5370 5370 5370 0
74 20250227 181100 260708320 5370 5370 5370 5370 0
75 20250227 181000 260708320 5370 5370 5370 5370 0
76 20250227 180900 260708320 5370 5370 5370 5370 0
77 20250227 180800 260708320 5370 5370 5370 5370 0
78 20250227 180700 260708320 5370 5370 5370 5370 0
79 20250227 180600 260708320 5370 5370 5370 5370 0
80 20250227 180500 260708320 5370 5370 5370 5370 0
81 20250227 180400 260708320 5370 5370 5370 5370 0
82 20250227 180300 260708320 5370 5370 5370 5370 0
83 20250227 180200 260708320 5370 5370 5370 5370 0
84 20250227 180100 260708320 5370 5370 5370 5370 0
85 20250227 180000 260708320 5370 5370 5370 5370 0
86 20250227 175900 260708320 5370 5370 5370 5370 0
87 20250227 175800 260708320 5370 5370 5370 5370 0
88 20250227 175700 260708320 5370 5370 5370 5370 0
89 20250227 175600 260708320 5370 5370 5370 5370 0
90 20250227 175500 260708320 5370 5370 5370 5370 0
91 20250227 175400 260708320 5370 5370 5370 5370 0
92 20250227 175300 260708320 5370 5370 5370 5370 930
93 20250227 175200 260708320 5370 5370 5370 5370 0
94 20250227 175100 260708320 5370 5370 5370 5370 0
95 20250227 175000 260708320 5370 5370 5370 5370 0
96 20250227 174900 260708320 5370 5370 5370 5370 0
97 20250227 174800 260708320 5370 5370 5370 5370 0
98 20250227 174700 260708320 5370 5370 5370 5370 0
99 20250227 174600 260708320 5370 5370 5370 5370 0
100 20250227 174500 260708320 5370 5370 5370 5370 0
101 20250227 174400 260708320 5370 5370 5370 5370 0
102 20250227 174300 260708320 5370 5370 5370 5370 0
103 20250227 174200 260708320 5370 5370 5370 5370 0
104 20250227 174100 260708320 5370 5370 5370 5370 0
105 20250227 174000 260708320 5370 5370 5370 5370 0
106 20250227 173900 260708320 5370 5370 5370 5370 0
107 20250227 173800 260708320 5370 5370 5370 5370 0
108 20250227 173700 260708320 5370 5370 5370 5370 0
109 20250227 173600 260708320 5370 5370 5370 5370 0
110 20250227 173500 260708320 5370 5370 5370 5370 0
111 20250227 173400 260708320 5370 5370 5370 5370 0
112 20250227 173300 260708320 5370 5370 5370 5370 0
113 20250227 173200 260708320 5370 5370 5370 5370 0
114 20250227 173100 260708320 5370 5370 5370 5370 0
115 20250227 173000 260708320 5370 5370 5370 5370 0
116 20250227 172900 260708320 5370 5370 5370 5370 0
117 20250227 172800 260708320 5370 5370 5370 5370 0
118 20250227 172700 260708320 5370 5370 5370 5370 0
119 20250227 172600 260708320 5370 5370 5370 5370 0
120 20250227 172500 260708320 5370 5370 5370 5370 0
121 20250227 172400 260708320 5370 5370 5370 5370 0
122 20250227 172300 260708320 5370 5370 5370 5370 930
123 20250227 172200 260708320 5370 5370 5370 5370 0
124 20250227 172100 260708320 5370 5370 5370 5370 0
125 20250227 172000 260708320 5370 5370 5370 5370 0
126 20250227 171900 260708320 5370 5370 5370 5370 0
127 20250227 171800 260708320 5370 5370 5370 5370 0
128 20250227 171700 260708320 5370 5370 5370 5370 0
129 20250227 171600 260708320 5370 5370 5370 5370 0
130 20250227 171500 260708320 5370 5370 5370 5370 0
131 20250227 171400 260708320 5370 5370 5370 5370 0
132 20250227 171300 260708320 5370 5370 5370 5370 0
133 20250227 171200 260708320 5370 5370 5370 5370 0
134 20250227 171100 260708320 5370 5370 5370 5370 0
135 20250227 171000 260708320 5370 5370 5370 5370 0
136 20250227 170900 260708320 5370 5370 5370 5370 0
137 20250227 170800 260708320 5370 5370 5370 5370 0
138 20250227 170700 260708320 5370 5370 5370 5370 0
139 20250227 170600 260708320 5370 5370 5370 5370 0
140 20250227 170500 260708320 5370 5370 5370 5370 0
141 20250227 170400 260708320 5370 5370 5370 5370 0
142 20250227 170300 260708320 5370 5370 5370 5370 0
143 20250227 170200 260708320 5370 5370 5370 5370 0
144 20250227 170100 260708320 5370 5370 5370 5370 0
145 20250227 170000 260708320 5370 5370 5370 5370 0
146 20250227 165900 260708320 5370 5370 5370 5370 0
147 20250227 165800 260708320 5370 5370 5370 5370 0
148 20250227 165700 260708320 5370 5370 5370 5370 0
149 20250227 165600 260708320 5370 5370 5370 5370 0
150 20250227 165500 260708320 5370 5370 5370 5370 0
151 20250227 165400 260708320 5370 5370 5370 5370 0
152 20250227 165300 260708320 5370 5370 5370 5370 930
153 20250227 165200 260708320 5370 5370 5370 5370 0
154 20250227 165100 260708320 5370 5370 5370 5370 0
155 20250227 165000 260708320 5370 5370 5370 5370 0
156 20250227 164900 260708320 5370 5370 5370 5370 0
157 20250227 164800 260708320 5370 5370 5370 5370 0
158 20250227 164700 260708320 5370 5370 5370 5370 0
159 20250227 164600 260708320 5370 5370 5370 5370 0
160 20250227 164500 260708320 5370 5370 5370 5370 0
161 20250227 164400 260708320 5370 5370 5370 5370 0
162 20250227 164300 260708320 5370 5370 5370 5370 0
163 20250227 164200 260708320 5370 5370 5370 5370 0
164 20250227 164100 260708320 5370 5370 5370 5370 0
165 20250227 164000 260708320 5370 5370 5370 5370 0
166 20250227 163900 260708320 5370 5370 5370 5370 0
167 20250227 163800 260708320 5370 5370 5370 5370 0
168 20250227 163700 260708320 5370 5370 5370 5370 0
169 20250227 163600 260708320 5370 5370 5370 5370 0
170 20250227 163500 260708320 5370 5370 5370 5370 0
171 20250227 163400 260708320 5370 5370 5370 5370 0
172 20250227 163300 260708320 5370 5370 5370 5370 0
173 20250227 163200 260708320 5370 5370 5370 5370 0
174 20250227 163100 260708320 5370 5370 5370 5370 0
175 20250227 163000 260708320 5370 5370 5370 5370 0
176 20250227 162900 260708320 5370 5370 5370 5370 0
177 20250227 162800 260708320 5370 5370 5370 5370 0
178 20250227 162700 260708320 5370 5370 5370 5370 0
179 20250227 162600 260708320 5370 5370 5370 5370 0
180 20250227 162500 260708320 5370 5370 5370 5370 0
181 20250227 162400 260708320 5370 5370 5370 5370 0
182 20250227 162300 260708320 5370 5370 5370 5370 930
183 20250227 162200 260708320 5370 5370 5370 5370 0
184 20250227 162100 260708320 5370 5370 5370 5370 0
185 20250227 162000 260708320 5370 5370 5370 5370 0
186 20250227 161900 260708320 5370 5370 5370 5370 0
187 20250227 161800 260708320 5370 5370 5370 5370 0
188 20250227 161700 260708320 5370 5370 5370 5370 0
189 20250227 161600 260708320 5370 5370 5370 5370 0
190 20250227 161500 260708320 5370 5370 5370 5370 0
191 20250227 161400 260708320 5370 5370 5370 5370 0
192 20250227 161300 260708320 5370 5370 5370 5370 0
193 20250227 161200 260708320 5370 5370 5370 5370 0
194 20250227 161100 260708320 5370 5370 5370 5370 0
195 20250227 161000 260708320 5370 5370 5370 5370 0
196 20250227 160900 260708320 5370 5370 5370 5370 0
197 20250227 160800 260708320 5370 5370 5370 5370 0
198 20250227 160700 260708320 5370 5370 5370 5370 0
199 20250227 160600 260708320 5370 5370 5370 5370 0
200 20250227 160500 260708320 5370 5370 5370 5370 0
201 20250227 160400 260708320 5370 5370 5370 5370 0
202 20250227 160300 260708320 5370 5370 5370 5370 0
203 20250227 160200 260708320 5370 5370 5370 5370 0
204 20250227 160100 260708320 5370 5370 5370 5370 0
205 20250227 160000 260708320 5370 5370 5370 5370 0
206 20250227 155900 260708320 5370 5370 5370 5370 0
207 20250227 155800 260708320 5370 5370 5370 5370 0
208 20250227 155700 260708320 5370 5370 5370 5370 0
209 20250227 155600 260708320 5370 5370 5370 5370 0
210 20250227 155500 260708320 5370 5370 5370 5370 0
211 20250227 155400 260708320 5370 5370 5370 5370 0
212 20250227 155300 260708320 5370 5370 5370 5370 930
213 20250227 155200 260708320 5370 5370 5370 5370 0
214 20250227 155100 260708320 5370 5370 5370 5370 0
215 20250227 155000 260708320 5370 5370 5370 5370 0
216 20250227 154900 260708320 5370 5370 5370 5370 0
217 20250227 154800 260708320 5370 5370 5370 5370 0
218 20250227 154700 260708320 5370 5370 5370 5370 0
219 20250227 154600 260708320 5370 5370 5370 5370 0
220 20250227 154500 260708320 5370 5370 5370 5370 0
221 20250227 154400 260708320 5370 5370 5370 5370 0
222 20250227 154300 260708320 5370 5370 5370 5370 0
223 20250227 154200 260708320 5370 5370 5370 5370 0
224 20250227 154100 260708320 5370 5370 5370 5370 0
225 20250227 154000 260708320 5370 5370 5370 5370 0
226 20250227 153900 260708320 5370 5370 5370 5370 0
227 20250227 153800 260708320 5370 5370 5370 5370 0
228 20250227 153700 260708320 5370 5370 5370 5370 0
229 20250227 153600 260708320 5370 5370 5370 5370 0
230 20250227 153500 260708320 5370 5370 5370 5370 0
231 20250227 153400 260708320 5370 5370 5370 5370 0
232 20250227 153300 260708320 5370 5370 5370 5370 0
233 20250227 153200 260708320 5370 5370 5370 5370 0
234 20250227 153100 260708320 5370 5370 5370 5370 0
235 20250227 153000 260708320 5370 5370 5370 5370 930
236 20250227 152900 255714220 5380 5380 5380 5380 0
237 20250227 152800 255714220 5380 5380 5380 5380 0
238 20250227 152700 255714220 5380 5380 5380 5380 0
239 20250227 152600 255714220 5380 5380 5380 5380 0
240 20250227 152500 255714220 5380 5380 5380 5380 0
241 20250227 152400 255714220 5380 5380 5380 5380 0
242 20250227 152300 255714220 5380 5380 5380 5380 0
243 20250227 152200 255714220 5380 5380 5380 5380 0
244 20250227 152100 255714220 5380 5380 5380 5380 0
245 20250227 152000 255714220 5380 5380 5380 5380 0
246 20250227 151900 255714220 5380 5380 5390 5380 698
247 20250227 151800 251958970 5390 5390 5390 5390 37
248 20250227 151700 251759540 5400 5390 5400 5380 328
249 20250227 151600 249994780 5400 5400 5400 5400 0
250 20250227 151500 249994780 5400 5400 5400 5400 0
251 20250227 151400 249994780 5400 5400 5400 5390 20
252 20250227 151300 249886890 5400 5400 5400 5400 5
253 20250227 151200 249859890 5400 5400 5400 5400 500
254 20250227 151100 247159890 5400 5400 5400 5400 1
255 20250227 151000 247154490 5380 5380 5380 5380 297
256 20250227 150900 245556630 5380 5380 5380 5380 10
257 20250227 150800 245502830 5380 5380 5380 5380 0
258 20250227 150700 245502830 5380 5380 5380 5380 0
259 20250227 150600 245502830 5380 5380 5380 5380 18
260 20250227 150500 245405990 5380 5370 5380 5370 88
261 20250227 150400 244933250 5370 5370 5370 5370 9
262 20250227 150300 244884920 5380 5400 5400 5380 2256
263 20250227 150200 232736940 5400 5400 5400 5400 0
264 20250227 150100 232736940 5400 5400 5400 5400 50
265 20250227 150000 232466940 5400 5400 5400 5400 20
266 20250227 145900 232358940 5400 5390 5430 5390 309
267 20250227 145800 230692690 5400 5400 5400 5400 760
268 20250227 145700 226588690 5430 5400 5430 5400 1249
269 20250227 145600 219843940 5400 5400 5400 5400 20
270 20250227 145500 219735940 5400 5400 5400 5400 110
271 20250227 145400 219141940 5400 5400 5400 5400 0
272 20250227 145300 219141940 5400 5400 5400 5400 110
273 20250227 145200 218547940 5400 5400 5430 5400 1015
274 20250227 145100 213066790 5400 5430 5430 5400 115
275 20250227 145000 212445640 5400 5400 5430 5400 384
276 20250227 144900 210371950 5400 5400 5400 5400 300
277 20250227 144800 208751950 5400 5400 5400 5400 187
278 20250227 144700 207742150 5400 5400 5400 5400 68
279 20250227 144600 207374950 5390 5390 5390 5390 0
280 20250227 144500 207374950 5390 5390 5390 5390 2
281 20250227 144400 207364170 5400 5400 5400 5400 10
282 20250227 144300 207310170 5400 5400 5400 5400 2
283 20250227 144200 207299370 5400 5390 5400 5390 7
284 20250227 144100 207261620 5390 5390 5390 5390 0
285 20250227 144000 207261620 5390 5390 5390 5390 285
286 20250227 143900 205725470 5390 5390 5390 5390 0
287 20250227 143800 205725470 5390 5390 5390 5390 0
288 20250227 143700 205725470 5390 5390 5390 5390 0
289 20250227 143600 205725470 5390 5390 5390 5390 36
290 20250227 143500 205531430 5400 5400 5400 5400 150
291 20250227 143400 204721430 5400 5400 5400 5400 31
292 20250227 143300 204554030 5400 5400 5400 5400 0
293 20250227 143200 204554030 5400 5400 5400 5400 0
294 20250227 143100 204554030 5400 5400 5400 5400 0
295 20250227 143000 204554030 5400 5400 5400 5400 60
296 20250227 142900 204230030 5390 5390 5390 5390 0
297 20250227 142800 204230030 5390 5390 5390 5390 0
298 20250227 142700 204230030 5390 5390 5390 5390 0
299 20250227 142600 204230030 5390 5390 5390 5390 20
300 20250227 142500 204122230 5390 5390 5390 5390 0
301 20250227 142400 204122230 5390 5390 5390 5390 0
302 20250227 142300 204122230 5390 5400 5400 5390 29
303 20250227 142200 203965670 5400 5400 5400 5400 87
304 20250227 142100 203495870 5400 5400 5400 5400 54
305 20250227 142000 203204270 5400 5400 5400 5400 0
306 20250227 141900 203204270 5400 5400 5400 5400 36
307 20250227 141800 203009870 5400 5400 5400 5400 36
308 20250227 141700 202815470 5400 5400 5400 5400 0
309 20250227 141600 202815470 5400 5400 5400 5400 5
310 20250227 141500 202788470 5400 5400 5400 5400 116
311 20250227 141400 202162070 5400 5400 5400 5400 79
312 20250227 141300 201735470 5400 5400 5400 5400 300
313 20250227 141200 200115470 5400 5400 5400 5400 0
314 20250227 141100 200115470 5400 5400 5400 5400 1
315 20250227 141000 200110070 5390 5390 5390 5390 0
316 20250227 140900 200110070 5390 5390 5390 5390 0
317 20250227 140800 200110070 5390 5390 5390 5390 74
318 20250227 140700 199711210 5390 5390 5390 5390 0
319 20250227 140600 199711210 5390 5390 5390 5390 1
320 20250227 140500 199705820 5400 5400 5400 5400 0
321 20250227 140400 199705820 5400 5400 5400 5400 56
322 20250227 140300 199403420 5400 5400 5400 5400 308
323 20250227 140200 197740220 5400 5400 5400 5400 0
324 20250227 140100 197740220 5400 5400 5400 5400 0
325 20250227 140000 197740220 5400 5400 5400 5400 0
326 20250227 135900 197740220 5400 5400 5400 5400 4
327 20250227 135800 197718620 5400 5400 5400 5400 50
328 20250227 135700 197448620 5400 5400 5400 5400 548
329 20250227 135600 194489420 5390 5390 5390 5390 0
330 20250227 135500 194489420 5390 5400 5400 5390 87
331 20250227 135400 194019630 5400 5400 5400 5400 1
332 20250227 135300 194014230 5380 5380 5380 5380 0
333 20250227 135200 194014230 5380 5380 5380 5380 0
334 20250227 135100 194014230 5380 5380 5380 5380 0
335 20250227 135000 194014230 5380 5380 5380 5380 0
336 20250227 134900 194014230 5380 5380 5380 5380 0
337 20250227 134800 194014230 5380 5380 5380 5380 0
338 20250227 134700 194014230 5380 5380 5380 5380 0
339 20250227 134600 194014230 5380 5380 5380 5380 0
340 20250227 134500 194014230 5380 5380 5380 5380 0
341 20250227 134400 194014230 5380 5380 5380 5380 0
342 20250227 134300 194014230 5380 5380 5380 5380 0
343 20250227 134200 194014230 5380 5380 5380 5380 0
344 20250227 134100 194014230 5380 5380 5380 5380 0
345 20250227 134000 194014230 5380 5380 5380 5380 0
346 20250227 133900 194014230 5380 5380 5380 5380 0
347 20250227 133800 194014230 5380 5380 5380 5380 0
348 20250227 133700 194014230 5380 5380 5380 5380 0
349 20250227 133600 194014230 5380 5380 5380 5380 0
350 20250227 133500 194014230 5380 5380 5380 5380 0
351 20250227 133400 194014230 5380 5380 5380 5380 0
352 20250227 133300 194014230 5380 5380 5380 5380 0
353 20250227 133200 194014230 5380 5380 5380 5380 0
354 20250227 133100 194014230 5380 5380 5380 5380 0
355 20250227 133000 194014230 5380 5380 5380 5380 0
356 20250227 132900 194014230 5380 5380 5380 5380 0
357 20250227 132800 194014230 5380 5380 5380 5380 0
358 20250227 132700 194014230 5380 5380 5380 5380 0
359 20250227 132600 194014230 5380 5380 5380 5380 0
360 20250227 132500 194014230 5380 5380 5380 5380 150
361 20250227 132400 193207230 5380 5380 5380 5380 0
362 20250227 132300 193207230 5380 5380 5380 5380 0
363 20250227 132200 193207230 5380 5380 5380 5380 0
364 20250227 132100 193207230 5380 5380 5380 5380 0
365 20250227 132000 193207230 5380 5380 5380 5380 27
366 20250227 131900 193061970 5390 5390 5390 5390 29
367 20250227 131800 192905660 5390 5390 5390 5390 1
368 20250227 131700 192900270 5390 5390 5390 5390 0
369 20250227 131600 192900270 5390 5390 5390 5390 0
370 20250227 131500 192900270 5390 5390 5390 5390 0
371 20250227 131400 192900270 5390 5390 5390 5390 0
372 20250227 131300 192900270 5390 5390 5390 5390 35
373 20250227 131200 192711620 5390 5390 5390 5390 10
374 20250227 131100 192657720 5390 5390 5390 5390 2
375 20250227 131000 192646940 5390 5390 5390 5390 16
376 20250227 130900 192560700 5400 5400 5400 5400 80
377 20250227 130800 192128700 5390 5400 5400 5390 4
378 20250227 130700 192107110 5400 5400 5400 5400 0
379 20250227 130600 192107110 5400 5400 5400 5400 32
380 20250227 130500 191934310 5400 5400 5400 5400 10
381 20250227 130400 191880310 5400 5400 5400 5400 0
382 20250227 130300 191880310 5400 5400 5400 5400 0
383 20250227 130200 191880310 5400 5400 5400 5400 0
384 20250227 130100 191880310 5400 5400 5400 5400 0
385 20250227 130000 191880310 5400 5400 5400 5400 0
386 20250227 125900 191880310 5400 5400 5400 5400 0
387 20250227 125800 191880310 5400 5400 5400 5400 0
388 20250227 125700 191880310 5400 5400 5400 5400 0
389 20250227 125600 191880310 5400 5400 5400 5400 0
390 20250227 125500 191880310 5400 5400 5400 5400 0
391 20250227 125400 191880310 5400 5400 5400 5400 0
392 20250227 125300 191880310 5400 5400 5400 5400 9
393 20250227 125200 191831710 5400 5400 5400 5400 100
394 20250227 125100 191291710 5400 5400 5400 5400 0
395 20250227 125000 191291710 5400 5400 5400 5400 19
396 20250227 124900 191189110 5360 5360 5360 5360 0
397 20250227 124800 191189110 5360 5400 5400 5360 101
398 20250227 124700 190647560 5370 5370 5370 5370 300
399 20250227 124600 189036560 5370 5400 5400 5370 57
400 20250227 124500 188730440 5370 5400 5400 5370 2
401 20250227 124400 188719670 5400 5400 5400 5400 0
402 20250227 124300 188719670 5400 5400 5400 5400 0
403 20250227 124200 188719670 5400 5400 5400 5400 0
404 20250227 124100 188719670 5400 5400 5400 5400 0
405 20250227 124000 188719670 5400 5400 5400 5400 0
406 20250227 123900 188719670 5400 5370 5400 5360 701
407 20250227 123800 184957270 5400 5400 5400 5400 1
408 20250227 123700 184951870 5400 5400 5400 5400 11
409 20250227 123600 184892470 5360 5400 5400 5360 1730
410 20250227 123500 175591330 5400 5400 5400 5400 0
411 20250227 123400 175591330 5400 5410 5420 5400 1201
412 20250227 123300 169102910 5420 5410 5420 5410 216
413 20250227 123200 167934250 5420 5420 5420 5420 0
414 20250227 123100 167934250 5420 5420 5420 5420 0
415 20250227 123000 167934250 5420 5420 5420 5420 0
416 20250227 122900 167934250 5420 5420 5420 5420 3
417 20250227 122800 167917990 5430 5430 5430 5430 44
418 20250227 122700 167679070 5430 5420 5430 5420 19
419 20250227 122600 167576070 5420 5420 5420 5420 3
420 20250227 122500 167559810 5400 5400 5400 5400 0
421 20250227 122400 167559810 5400 5400 5400 5400 343
422 20250227 122300 165707610 5400 5400 5400 5400 1
423 20250227 122200 165702210 5400 5400 5400 5400 0
424 20250227 122100 165702210 5400 5400 5400 5400 0
425 20250227 122000 165702210 5400 5400 5400 5400 55
426 20250227 121900 165405210 5400 5400 5400 5400 1
427 20250227 121800 165399810 5400 5400 5400 5400 206
428 20250227 121700 164287410 5400 5400 5400 5400 0
429 20250227 121600 164287410 5400 5410 5410 5400 403
430 20250227 121500 162111170 5410 5410 5410 5410 6
431 20250227 121400 162078710 5410 5410 5410 5410 100
432 20250227 121300 161537710 5410 5410 5410 5410 110
433 20250227 121200 160942610 5420 5420 5420 5420 15
434 20250227 121100 160861310 5400 5400 5400 5400 0
435 20250227 121000 160861310 5400 5400 5410 5400 1774
436 20250227 120900 151280350 5410 5410 5410 5410 55
437 20250227 120800 150982800 5400 5410 5410 5400 417
438 20250227 120700 148730950 5410 5410 5410 5410 0
439 20250227 120600 148730950 5410 5420 5420 5410 132
440 20250227 120500 148015630 5410 5410 5410 5410 0
441 20250227 120400 148015630 5410 5410 5410 5410 0
442 20250227 120300 148015630 5410 5410 5410 5410 172
443 20250227 120200 147085110 5410 5400 5410 5400 181
444 20250227 120100 146107360 5420 5410 5420 5410 156
445 20250227 120000 145263290 5410 5410 5410 5410 351
446 20250227 115900 143364380 5410 5410 5410 5410 2
447 20250227 115800 143353560 5410 5420 5420 5410 141
448 20250227 115700 142590550 5420 5420 5420 5420 30
449 20250227 115600 142427950 5430 5430 5430 5430 1
450 20250227 115500 142422520 5420 5420 5420 5420 0
451 20250227 115400 142422520 5420 5400 5420 5400 2061
452 20250227 115300 131275500 5400 5400 5400 5400 13
453 20250227 115200 131205300 5410 5410 5410 5400 336
454 20250227 115100 129389690 5410 5410 5410 5400 567
455 20250227 115000 126322580 5410 5410 5410 5410 623
456 20250227 114900 122952150 5420 5420 5420 5420 209
457 20250227 114800 121819370 5430 5430 5430 5430 0
458 20250227 114700 121819370 5430 5430 5430 5420 222
459 20250227 114600 120615980 5430 5430 5430 5430 6
460 20250227 114500 120583400 5430 5430 5430 5430 219
461 20250227 114400 119394230 5430 5430 5430 5420 722
462 20250227 114300 115477890 5430 5430 5430 5430 25
463 20250227 114200 115342140 5430 5430 5430 5430 469
464 20250227 114100 112795470 5430 5430 5430 5430 207
465 20250227 114000 111671460 5430 5430 5430 5430 0
466 20250227 113900 111671460 5430 5430 5430 5430 0
467 20250227 113800 111671460 5430 5440 5440 5430 237
468 20250227 113700 110384470 5430 5440 5460 5430 1661
469 20250227 113600 101348020 5430 5440 5440 5430 424
470 20250227 113500 99045600 5440 5440 5440 5440 56
471 20250227 113400 98740960 5440 5440 5440 5440 4
472 20250227 113300 98719200 5430 5450 5450 5430 526
473 20250227 113200 95862520 5450 5450 5450 5450 1
474 20250227 113100 95857070 5430 5450 5460 5430 726
475 20250227 113000 91908140 5450 5450 5450 5450 412
476 20250227 112900 89662740 5460 5460 5460 5460 1
477 20250227 112800 89657280 5460 5470 5470 5460 515
478 20250227 112700 86844880 5470 5470 5470 5470 0
479 20250227 112600 86844880 5470 5480 5480 5470 353
480 20250227 112500 84912710 5480 5490 5490 5480 211
481 20250227 112400 83755430 5490 5480 5490 5470 338
482 20250227 112300 81903120 5500 5500 5500 5490 430
483 20250227 112200 79541410 5500 5510 5510 5500 1036
484 20250227 112100 73835790 5520 5520 5520 5520 0
485 20250227 112000 73835790 5520 5520 5520 5520 79
486 20250227 111900 73399710 5520 5520 5520 5520 0
487 20250227 111800 73399710 5520 5520 5520 5520 0
488 20250227 111700 73399710 5520 5520 5520 5520 278
489 20250227 111600 71865150 5520 5520 5520 5520 294
490 20250227 111500 70242270 5530 5530 5530 5530 0
491 20250227 111400 70242270 5530 5530 5530 5530 0
492 20250227 111300 70242270 5530 5530 5530 5530 0
493 20250227 111200 70242270 5530 5530 5530 5530 704
494 20250227 111100 66349150 5530 5530 5530 5530 0
495 20250227 111000 66349150 5530 5530 5530 5530 0
496 20250227 110900 66349150 5530 5530 5530 5530 0
497 20250227 110800 66349150 5530 5530 5530 5530 0
498 20250227 110700 66349150 5530 5530 5530 5530 306
499 20250227 110600 64656970 5550 5550 5550 5550 0
500 20250227 110500 64656970 5550 5550 5550 5550 0
501 20250227 110400 64656970 5550 5550 5550 5550 0
502 20250227 110300 64656970 5550 5550 5550 5550 0
503 20250227 110200 64656970 5550 5550 5550 5550 0
504 20250227 110100 64656970 5550 5550 5550 5550 0
505 20250227 110000 64656970 5550 5550 5550 5550 0
506 20250227 105900 64656970 5550 5550 5550 5550 0
507 20250227 105800 64656970 5550 5540 5550 5540 17
508 20250227 105700 64562770 5550 5550 5550 5550 0
509 20250227 105600 64562770 5550 5550 5550 5550 10
510 20250227 105500 64507270 5530 5530 5530 5530 0
511 20250227 105400 64507270 5530 5530 5530 5530 0
512 20250227 105300 64507270 5530 5530 5530 5530 0
513 20250227 105200 64507270 5530 5530 5530 5530 231
514 20250227 105100 63229840 5530 5530 5530 5530 18
515 20250227 105000 63130300 5560 5560 5560 5560 0
516 20250227 104900 63130300 5560 5560 5560 5560 0
517 20250227 104800 63130300 5560 5560 5560 5560 0
518 20250227 104700 63130300 5560 5560 5560 5560 0
519 20250227 104600 63130300 5560 5560 5560 5560 81
520 20250227 104500 62679940 5530 5540 5540 5530 558
521 20250227 104400 59592200 5540 5550 5550 5540 207
522 20250227 104300 58443420 5550 5550 5560 5550 1118
523 20250227 104200 52238460 5560 5560 5560 5560 30
524 20250227 104100 52071660 5560 5560 5560 5560 100
525 20250227 104000 51515660 5560 5560 5560 5560 469
526 20250227 103900 48908020 5560 5560 5560 5560 0
527 20250227 103800 48908020 5560 5560 5560 5560 26
528 20250227 103700 48763460 5560 5560 5560 5560 0
529 20250227 103600 48763460 5560 5560 5560 5560 0
530 20250227 103500 48763460 5560 5560 5560 5560 15
531 20250227 103400 48680060 5560 5560 5560 5560 0
532 20250227 103300 48680060 5560 5560 5560 5560 0
533 20250227 103200 48680060 5560 5560 5560 5560 0
534 20250227 103100 48680060 5560 5560 5560 5560 5
535 20250227 103000 48652260 5560 5560 5560 5560 500
536 20250227 102900 45872260 5560 5560 5560 5560 0
537 20250227 102800 45872260 5560 5560 5560 5560 1
538 20250227 102700 45866700 5560 5560 5560 5560 5
539 20250227 102600 45838900 5560 5560 5560 5560 0
540 20250227 102500 45838900 5560 5560 5560 5560 20
541 20250227 102400 45727700 5560 5580 5580 5560 168
542 20250227 102300 44792090 5580 5580 5580 5580 0
543 20250227 102200 44792090 5580 5580 5580 5580 0
544 20250227 102100 44792090 5580 5580 5580 5580 0
545 20250227 102000 44792090 5580 5580 5580 5580 5
546 20250227 101900 44764190 5580 5580 5580 5580 0
547 20250227 101800 44764190 5580 5580 5580 5580 0
548 20250227 101700 44764190 5580 5580 5580 5580 0
549 20250227 101600 44764190 5580 5570 5580 5570 17
550 20250227 101500 44669340 5580 5580 5580 5580 11
551 20250227 101400 44607960 5580 5580 5580 5580 54
552 20250227 101300 44306640 5580 5580 5580 5580 20
553 20250227 101200 44195040 5580 5580 5580 5580 0
554 20250227 101100 44195040 5580 5580 5580 5580 1
555 20250227 101000 44189460 5580 5580 5580 5580 0
556 20250227 100900 44189460 5580 5580 5580 5580 0
557 20250227 100800 44189460 5580 5580 5580 5580 0
558 20250227 100700 44189460 5580 5580 5580 5580 0
559 20250227 100600 44189460 5580 5580 5580 5580 0
560 20250227 100500 44189460 5580 5580 5580 5580 0
561 20250227 100400 44189460 5580 5580 5580 5580 0
562 20250227 100300 44189460 5580 5580 5580 5580 0
563 20250227 100200 44189460 5580 5580 5580 5580 0
564 20250227 100100 44189460 5580 5580 5580 5580 0
565 20250227 100000 44189460 5580 5580 5580 5580 1
566 20250227 095900 44183880 5570 5570 5570 5570 0
567 20250227 095800 44183880 5570 5570 5570 5570 0
568 20250227 095700 44183880 5570 5570 5570 5570 100
569 20250227 095600 43626880 5570 5570 5570 5570 0
570 20250227 095500 43626880 5570 5570 5570 5570 23
571 20250227 095400 43498770 5570 5570 5570 5570 66
572 20250227 095300 43131150 5570 5570 5570 5570 7
573 20250227 095200 43092160 5580 5580 5580 5580 177
574 20250227 095100 42104500 5580 5580 5580 5580 0
575 20250227 095000 42104500 5580 5580 5580 5580 0
576 20250227 094900 42104500 5580 5580 5580 5580 88
577 20250227 094800 41613460 5580 5580 5580 5580 0
578 20250227 094700 41613460 5580 5580 5580 5580 0
579 20250227 094600 41613460 5580 5590 5590 5580 29
580 20250227 094500 41451390 5590 5580 5590 5580 31
581 20250227 094400 41278400 5590 5590 5590 5590 2
582 20250227 094300 41267220 5560 5560 5560 5560 5
583 20250227 094200 41239420 5600 5600 5600 5600 0
584 20250227 094100 41239420 5600 5600 5600 5600 0
585 20250227 094000 41239420 5600 5600 5600 5600 0
586 20250227 093900 41239420 5600 5600 5600 5600 0
587 20250227 093800 41239420 5600 5600 5600 5540 4463
588 20250227 093700 16401700 5600 5600 5600 5600 2
589 20250227 093600 16390500 5590 5590 5590 5590 10
590 20250227 093500 16334600 5600 5600 5600 5600 0
591 20250227 093400 16334600 5600 5600 5600 5600 0
592 20250227 093300 16334600 5600 5600 5600 5600 30
593 20250227 093200 16166600 5600 5600 5600 5600 30
594 20250227 093100 15998600 5600 5600 5600 5590 82
595 20250227 093000 15539900 5600 5600 5600 5600 30
596 20250227 092900 15371900 5590 5590 5590 5590 85
597 20250227 092800 14896750 5590 5590 5590 5590 36
598 20250227 092700 14695510 5590 5590 5590 5590 1
599 20250227 092600 14689920 5600 5600 5600 5600 359
600 20250227 092500 12679520 5600 5600 5600 5600 2
601 20250227 092400 12668320 5600 5600 5600 5600 30
602 20250227 092300 12500320 5600 5600 5600 5600 10
603 20250227 092200 12444320 5600 5600 5600 5600 112
604 20250227 092100 11817120 5580 5580 5580 5580 79
605 20250227 092000 11376300 5600 5580 5600 5580 101
606 20250227 091900 10810720 5600 5600 5600 5600 0
607 20250227 091800 10810720 5600 5600 5600 5570 71
608 20250227 091700 10414170 5600 5600 5600 5600 1
609 20250227 091600 10408570 5600 5600 5600 5600 1302
610 20250227 091500 3117370 5600 5600 5600 5600 0
611 20250227 091400 3117370 5600 5600 5600 5600 2
612 20250227 091300 3106170 5570 5570 5570 5570 0
613 20250227 091200 3106170 5570 5570 5570 5570 3
614 20250227 091100 3089460 5570 5570 5570 5570 1
615 20250227 091000 3083890 5570 5570 5570 5570 28
616 20250227 090900 2927930 5570 5570 5570 5570 2
617 20250227 090800 2916790 5570 5570 5570 5570 0
618 20250227 090700 2916790 5570 5580 5580 5570 173
619 20250227 090600 1952780 5600 5600 5600 5600 2
620 20250227 090500 1941580 5580 5600 5600 5580 71
621 20250227 090400 1544180 5600 5600 5600 5600 10
622 20250227 090300 1488180 5600 5600 5600 5600 0
623 20250227 090200 1488180 5600 5600 5600 5600 31
624 20250227 090100 1314580 5570 5600 5600 5570 73
625 20250227 090000 907910 5570 5570 5570 5570 163