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

635
049430/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193300,1276014830,10720,10720,10720,10720,3288
20250227,193200,1276014830,10720,10720,10720,10720,0
20250227,193100,1276014830,10720,10720,10720,10720,0
20250227,193000,1276014830,10720,10720,10720,10720,0
20250227,192900,1276014830,10720,10720,10720,10720,0
20250227,192800,1276014830,10720,10720,10720,10720,0
20250227,192700,1276014830,10720,10720,10720,10720,0
20250227,192600,1276014830,10720,10720,10720,10720,0
20250227,192500,1276014830,10720,10720,10720,10720,0
20250227,192400,1276014830,10720,10720,10720,10720,0
20250227,192300,1276014830,10720,10720,10720,10720,0
20250227,192200,1276014830,10720,10720,10720,10720,0
20250227,192100,1276014830,10720,10720,10720,10720,0
20250227,192000,1276014830,10720,10720,10720,10720,0
20250227,191900,1276014830,10720,10720,10720,10720,0
20250227,191800,1276014830,10720,10720,10720,10720,0
20250227,191700,1276014830,10720,10720,10720,10720,0
20250227,191600,1276014830,10720,10720,10720,10720,0
20250227,191500,1276014830,10720,10720,10720,10720,0
20250227,191400,1276014830,10720,10720,10720,10720,0
20250227,191300,1276014830,10720,10720,10720,10720,0
20250227,191200,1276014830,10720,10720,10720,10720,0
20250227,191100,1276014830,10720,10720,10720,10720,0
20250227,191000,1276014830,10720,10720,10720,10720,0
20250227,190900,1276014830,10720,10720,10720,10720,0
20250227,190800,1276014830,10720,10720,10720,10720,0
20250227,190700,1276014830,10720,10720,10720,10720,0
20250227,190600,1276014830,10720,10720,10720,10720,0
20250227,190500,1276014830,10720,10720,10720,10720,0
20250227,190400,1276014830,10720,10720,10720,10720,0
20250227,190300,1276014830,10720,10720,10720,10720,3288
20250227,190200,1276014830,10720,10720,10720,10720,0
20250227,190100,1276014830,10720,10720,10720,10720,0
20250227,190000,1276014830,10720,10720,10720,10720,0
20250227,185900,1276014830,10720,10720,10720,10720,0
20250227,185800,1276014830,10720,10720,10720,10720,0
20250227,185700,1276014830,10720,10720,10720,10720,0
20250227,185600,1276014830,10720,10720,10720,10720,0
20250227,185500,1276014830,10720,10720,10720,10720,0
20250227,185400,1276014830,10720,10720,10720,10720,0
20250227,185300,1276014830,10720,10720,10720,10720,0
20250227,185200,1276014830,10720,10720,10720,10720,0
20250227,185100,1276014830,10720,10720,10720,10720,0
20250227,185000,1276014830,10720,10720,10720,10720,0
20250227,184900,1276014830,10720,10720,10720,10720,0
20250227,184800,1276014830,10720,10720,10720,10720,0
20250227,184700,1276014830,10720,10720,10720,10720,0
20250227,184600,1276014830,10720,10720,10720,10720,0
20250227,184500,1276014830,10720,10720,10720,10720,0
20250227,184400,1276014830,10720,10720,10720,10720,0
20250227,184300,1276014830,10720,10720,10720,10720,0
20250227,184200,1276014830,10720,10720,10720,10720,0
20250227,184100,1276014830,10720,10720,10720,10720,0
20250227,184000,1276014830,10720,10720,10720,10720,0
20250227,183900,1276014830,10720,10720,10720,10720,0
20250227,183800,1276014830,10720,10720,10720,10720,0
20250227,183700,1276014830,10720,10720,10720,10720,0
20250227,183600,1276014830,10720,10720,10720,10720,0
20250227,183500,1276014830,10720,10720,10720,10720,0
20250227,183400,1276014830,10720,10720,10720,10720,0
20250227,183300,1276014830,10720,10720,10720,10720,3288
20250227,183200,1276014830,10720,10720,10720,10720,0
20250227,183100,1276014830,10720,10720,10720,10720,0
20250227,183000,1276014830,10720,10720,10720,10720,0
20250227,182900,1276014830,10720,10720,10720,10720,0
20250227,182800,1276014830,10720,10720,10720,10720,0
20250227,182700,1276014830,10720,10720,10720,10720,0
20250227,182600,1276014830,10720,10720,10720,10720,0
20250227,182500,1276014830,10720,10720,10720,10720,0
20250227,182400,1276014830,10720,10720,10720,10720,0
20250227,182300,1276014830,10720,10720,10720,10720,0
20250227,182200,1276014830,10720,10720,10720,10720,0
20250227,182100,1276014830,10720,10720,10720,10720,0
20250227,182000,1276014830,10720,10720,10720,10720,0
20250227,181900,1276014830,10720,10720,10720,10720,0
20250227,181800,1276014830,10720,10720,10720,10720,0
20250227,181700,1276014830,10720,10720,10720,10720,0
20250227,181600,1276014830,10720,10720,10720,10720,0
20250227,181500,1276014830,10720,10720,10720,10720,0
20250227,181400,1276014830,10720,10720,10720,10720,0
20250227,181300,1276014830,10720,10720,10720,10720,0
20250227,181200,1276014830,10720,10720,10720,10720,0
20250227,181100,1276014830,10720,10720,10720,10720,0
20250227,181000,1276014830,10720,10720,10720,10720,0
20250227,180900,1276014830,10720,10720,10720,10720,0
20250227,180800,1276014830,10720,10720,10720,10720,0
20250227,180700,1276014830,10720,10720,10720,10720,0
20250227,180600,1276014830,10720,10720,10720,10720,0
20250227,180500,1276014830,10720,10720,10720,10720,0
20250227,180400,1276014830,10720,10720,10720,10720,0
20250227,180300,1276014830,10720,10720,10720,10720,3288
20250227,180200,1276014830,10720,10720,10720,10720,0
20250227,180100,1276014830,10720,10720,10720,10720,0
20250227,180000,1276014830,10720,10720,10720,10720,0
20250227,175900,1276014830,10720,10720,10720,10720,0
20250227,175800,1276014830,10720,10720,10720,10720,0
20250227,175700,1276014830,10720,10720,10720,10720,0
20250227,175600,1276014830,10720,10720,10720,10720,0
20250227,175500,1276014830,10720,10720,10720,10720,0
20250227,175400,1276014830,10720,10720,10720,10720,0
20250227,175300,1276014830,10720,10720,10720,10720,0
20250227,175200,1276014830,10720,10720,10720,10720,0
20250227,175100,1276014830,10720,10720,10720,10720,0
20250227,175000,1276014830,10720,10720,10720,10720,0
20250227,174900,1276014830,10720,10720,10720,10720,0
20250227,174800,1276014830,10720,10720,10720,10720,0
20250227,174700,1276014830,10720,10720,10720,10720,0
20250227,174600,1276014830,10720,10720,10720,10720,0
20250227,174500,1276014830,10720,10720,10720,10720,0
20250227,174400,1276014830,10720,10720,10720,10720,0
20250227,174300,1276014830,10720,10720,10720,10720,0
20250227,174200,1276014830,10720,10720,10720,10720,0
20250227,174100,1276014830,10720,10720,10720,10720,0
20250227,174000,1276014830,10720,10720,10720,10720,0
20250227,173900,1276014830,10720,10720,10720,10720,0
20250227,173800,1276014830,10720,10720,10720,10720,0
20250227,173700,1276014830,10720,10720,10720,10720,0
20250227,173600,1276014830,10720,10720,10720,10720,0
20250227,173500,1276014830,10720,10720,10720,10720,0
20250227,173400,1276014830,10720,10720,10720,10720,0
20250227,173300,1276014830,10720,10720,10720,10720,3288
20250227,173200,1276014830,10720,10720,10720,10720,0
20250227,173100,1276014830,10720,10720,10720,10720,0
20250227,173000,1276014830,10720,10720,10720,10720,0
20250227,172900,1276014830,10720,10720,10720,10720,0
20250227,172800,1276014830,10720,10720,10720,10720,0
20250227,172700,1276014830,10720,10720,10720,10720,0
20250227,172600,1276014830,10720,10720,10720,10720,0
20250227,172500,1276014830,10720,10720,10720,10720,0
20250227,172400,1276014830,10720,10720,10720,10720,0
20250227,172300,1276014830,10720,10720,10720,10720,0
20250227,172200,1276014830,10720,10720,10720,10720,0
20250227,172100,1276014830,10720,10720,10720,10720,0
20250227,172000,1276014830,10720,10720,10720,10720,0
20250227,171900,1276014830,10720,10720,10720,10720,0
20250227,171800,1276014830,10720,10720,10720,10720,0
20250227,171700,1276014830,10720,10720,10720,10720,0
20250227,171600,1276014830,10720,10720,10720,10720,0
20250227,171500,1276014830,10720,10720,10720,10720,0
20250227,171400,1276014830,10720,10720,10720,10720,0
20250227,171300,1276014830,10720,10720,10720,10720,0
20250227,171200,1276014830,10720,10720,10720,10720,0
20250227,171100,1276014830,10720,10720,10720,10720,0
20250227,171000,1276014830,10720,10720,10720,10720,0
20250227,170900,1276014830,10720,10720,10720,10720,0
20250227,170800,1276014830,10720,10720,10720,10720,0
20250227,170700,1276014830,10720,10720,10720,10720,0
20250227,170600,1276014830,10720,10720,10720,10720,0
20250227,170500,1276014830,10720,10720,10720,10720,0
20250227,170400,1276014830,10720,10720,10720,10720,0
20250227,170300,1276014830,10720,10720,10720,10720,3288
20250227,170200,1276014830,10720,10720,10720,10720,0
20250227,170100,1276014830,10720,10720,10720,10720,0
20250227,170000,1276014830,10720,10720,10720,10720,0
20250227,165900,1276014830,10720,10720,10720,10720,0
20250227,165800,1276014830,10720,10720,10720,10720,0
20250227,165700,1276014830,10720,10720,10720,10720,0
20250227,165600,1276014830,10720,10720,10720,10720,0
20250227,165500,1276014830,10720,10720,10720,10720,0
20250227,165400,1276014830,10720,10720,10720,10720,0
20250227,165300,1276014830,10720,10720,10720,10720,0
20250227,165200,1276014830,10720,10720,10720,10720,0
20250227,165100,1276014830,10720,10720,10720,10720,0
20250227,165000,1276014830,10720,10720,10720,10720,0
20250227,164900,1276014830,10720,10720,10720,10720,0
20250227,164800,1276014830,10720,10720,10720,10720,0
20250227,164700,1276014830,10720,10720,10720,10720,0
20250227,164600,1276014830,10720,10720,10720,10720,0
20250227,164500,1276014830,10720,10720,10720,10720,0
20250227,164400,1276014830,10720,10720,10720,10720,0
20250227,164300,1276014830,10720,10720,10720,10720,0
20250227,164200,1276014830,10720,10720,10720,10720,0
20250227,164100,1276014830,10720,10720,10720,10720,0
20250227,164000,1276014830,10720,10720,10720,10720,0
20250227,163900,1276014830,10720,10720,10720,10720,0
20250227,163800,1276014830,10720,10720,10720,10720,0
20250227,163700,1276014830,10720,10720,10720,10720,0
20250227,163600,1276014830,10720,10720,10720,10720,0
20250227,163500,1276014830,10720,10720,10720,10720,0
20250227,163400,1276014830,10720,10720,10720,10720,0
20250227,163300,1276014830,10720,10720,10720,10720,3288
20250227,163200,1276014830,10720,10720,10720,10720,0
20250227,163100,1276014830,10720,10720,10720,10720,0
20250227,163000,1276014830,10720,10720,10720,10720,0
20250227,162900,1276014830,10720,10720,10720,10720,0
20250227,162800,1276014830,10720,10720,10720,10720,0
20250227,162700,1276014830,10720,10720,10720,10720,0
20250227,162600,1276014830,10720,10720,10720,10720,0
20250227,162500,1276014830,10720,10720,10720,10720,0
20250227,162400,1276014830,10720,10720,10720,10720,0
20250227,162300,1276014830,10720,10720,10720,10720,0
20250227,162200,1276014830,10720,10720,10720,10720,0
20250227,162100,1276014830,10720,10720,10720,10720,0
20250227,162000,1276014830,10720,10720,10720,10720,0
20250227,161900,1276014830,10720,10720,10720,10720,0
20250227,161800,1276014830,10720,10720,10720,10720,0
20250227,161700,1276014830,10720,10720,10720,10720,0
20250227,161600,1276014830,10720,10720,10720,10720,0
20250227,161500,1276014830,10720,10720,10720,10720,0
20250227,161400,1276014830,10720,10720,10720,10720,0
20250227,161300,1276014830,10720,10720,10720,10720,0
20250227,161200,1276014830,10720,10720,10720,10720,0
20250227,161100,1276014830,10720,10720,10720,10720,0
20250227,161000,1276014830,10720,10720,10720,10720,0
20250227,160900,1276014830,10720,10720,10720,10720,0
20250227,160800,1276014830,10720,10720,10720,10720,0
20250227,160700,1276014830,10720,10720,10720,10720,0
20250227,160600,1276014830,10720,10720,10720,10720,0
20250227,160500,1276014830,10720,10720,10720,10720,0
20250227,160400,1276014830,10720,10720,10720,10720,0
20250227,160300,1276014830,10720,10720,10720,10720,3288
20250227,160200,1276014830,10720,10720,10720,10720,0
20250227,160100,1276014830,10720,10720,10720,10720,0
20250227,160000,1276014830,10720,10720,10720,10720,0
20250227,155900,1276014830,10720,10720,10720,10720,0
20250227,155800,1276014830,10720,10720,10720,10720,0
20250227,155700,1276014830,10720,10720,10720,10720,0
20250227,155600,1276014830,10720,10720,10720,10720,0
20250227,155500,1276014830,10720,10720,10720,10720,0
20250227,155400,1276014830,10720,10720,10720,10720,0
20250227,155300,1276014830,10720,10720,10720,10720,0
20250227,155200,1276014830,10720,10720,10720,10720,0
20250227,155100,1276014830,10720,10720,10720,10720,0
20250227,155000,1276014830,10720,10720,10720,10720,0
20250227,154900,1276014830,10720,10720,10720,10720,0
20250227,154800,1276014830,10720,10720,10720,10720,0
20250227,154700,1276014830,10720,10720,10720,10720,0
20250227,154600,1276014830,10720,10720,10720,10720,0
20250227,154500,1276014830,10720,10720,10720,10720,0
20250227,154400,1276014830,10720,10720,10720,10720,0
20250227,154300,1276014830,10720,10720,10720,10720,0
20250227,154200,1276014830,10720,10720,10720,10720,0
20250227,154100,1276014830,10720,10720,10720,10720,0
20250227,154000,1276014830,10720,10720,10720,10720,0
20250227,153900,1276014830,10720,10720,10720,10720,0
20250227,153800,1276014830,10720,10720,10720,10720,0
20250227,153700,1276014830,10720,10720,10720,10720,0
20250227,153600,1276014830,10720,10720,10720,10720,0
20250227,153500,1276014830,10720,10720,10720,10720,0
20250227,153400,1276014830,10720,10720,10720,10720,0
20250227,153300,1276014830,10720,10720,10720,10720,3288
20250227,153200,1276014830,10720,10720,10720,10720,0
20250227,153100,1276014830,10720,10720,10720,10720,0
20250227,153000,1276014830,10720,10720,10720,10720,3288
20250227,152900,1240767470,10720,10720,10720,10720,0
20250227,152800,1240767470,10720,10720,10720,10720,0
20250227,152700,1240767470,10720,10720,10720,10720,0
20250227,152600,1240767470,10720,10720,10720,10720,0
20250227,152500,1240767470,10720,10720,10720,10720,0
20250227,152400,1240767470,10720,10720,10720,10720,0
20250227,152300,1240767470,10720,10720,10720,10720,0
20250227,152200,1240767470,10720,10720,10720,10720,0
20250227,152100,1240767470,10720,10720,10720,10720,0
20250227,152000,1240767470,10720,10720,10720,10720,0
20250227,151900,1240767470,10720,10770,10780,10700,704
20250227,151800,1233218560,10750,10750,10760,10720,278
20250227,151700,1230233850,10750,10780,10780,10700,1580
20250227,151600,1213287010,10780,10790,10790,10720,1512
20250227,151500,1197025990,10790,10800,10810,10760,875
20250227,151400,1187590820,10810,10830,10830,10800,336
20250227,151300,1183956550,10830,10800,10830,10800,650
20250227,151200,1176929350,10800,10850,10850,10790,2235
20250227,151100,1152774020,10850,10900,10930,10820,2503
20250227,151000,1125552230,10920,10850,11000,10810,6464
20250227,150900,1055057910,10850,10840,10870,10810,1394
20250227,150800,1039950050,10840,10780,10840,10780,1314
20250227,150700,1025753300,10780,10730,10810,10720,2056
20250227,150600,1003629850,10720,10690,10740,10690,316
20250227,150500,1000239530,10740,10720,10830,10670,3058
20250227,150400,967488190,10720,10710,10720,10640,3313
20250227,150300,932115550,10680,10690,10780,10660,1451
20250227,150200,916615720,10670,11140,11150,10610,9046
20250227,150100,817998640,11080,10530,11240,10530,30443
20250227,150000,482337440,10510,10510,10510,10510,0
20250227,145900,482337440,10510,10510,10510,10510,4
20250227,145800,482295400,10500,10500,10500,10500,0
20250227,145700,482295400,10500,10500,10500,10500,0
20250227,145600,482295400,10500,10500,10500,10500,0
20250227,145500,482295400,10500,10520,10520,10500,397
20250227,145400,478125640,10520,10520,10520,10520,157
20250227,145300,476474000,10520,10520,10520,10520,104
20250227,145200,475379920,10530,10530,10530,10530,0
20250227,145100,475379920,10530,10530,10530,10530,0
20250227,145000,475379920,10530,10530,10530,10530,0
20250227,144900,475379920,10530,10530,10530,10530,0
20250227,144800,475379920,10530,10530,10530,10530,0
20250227,144700,475379920,10530,10520,10530,10520,8
20250227,144600,475295750,10540,10520,10540,10520,3
20250227,144500,475264150,10520,10520,10540,10520,5
20250227,144400,475211510,10540,10520,10540,10520,3
20250227,144300,475179910,10530,10530,10530,10530,0
20250227,144200,475179910,10530,10530,10530,10530,0
20250227,144100,475179910,10530,10530,10530,10530,0
20250227,144000,475179910,10530,10530,10530,10530,0
20250227,143900,475179910,10530,10520,10530,10520,3
20250227,143800,475148340,10540,10540,10540,10540,0
20250227,143700,475148340,10540,10540,10540,10540,0
20250227,143600,475148340,10540,10540,10540,10540,0
20250227,143500,475148340,10540,10540,10540,10520,148
20250227,143400,473588440,10520,10520,10520,10520,154
20250227,143300,471968360,10520,10520,10520,10520,0
20250227,143200,471968360,10520,10520,10520,10520,0
20250227,143100,471968360,10520,10520,10520,10520,0
20250227,143000,471968360,10520,10520,10520,10520,36
20250227,142900,471589640,10560,10570,10570,10560,142
20250227,142800,470090020,10520,10520,10520,10520,10
20250227,142700,469984820,10530,10530,10530,10530,0
20250227,142600,469984820,10530,10530,10530,10530,0
20250227,142500,469984820,10530,10530,10530,10530,93
20250227,142400,469005530,10520,10520,10520,10520,87
20250227,142300,468090290,10520,10510,10520,10510,25
20250227,142200,467827400,10500,10500,10500,10500,0
20250227,142100,467827400,10500,10500,10500,10500,0
20250227,142000,467827400,10500,10500,10500,10500,0
20250227,141900,467827400,10500,10500,10500,10500,0
20250227,141800,467827400,10500,10500,10500,10500,1
20250227,141700,467816900,10500,10500,10500,10500,0
20250227,141600,467816900,10500,10500,10500,10500,0
20250227,141500,467816900,10500,10500,10500,10500,0
20250227,141400,467816900,10500,10500,10500,10500,0
20250227,141300,467816900,10500,10500,10500,10500,0
20250227,141200,467816900,10500,10500,10500,10500,0
20250227,141100,467816900,10500,10490,10540,10490,109
20250227,141000,466672290,10480,10480,10540,10470,309
20250227,140900,463436100,10480,10480,10480,10480,20
20250227,140800,463226500,10490,10490,10490,10490,2
20250227,140700,463205520,10480,10480,10480,10480,0
20250227,140600,463205520,10480,10480,10480,10480,0
20250227,140500,463205520,10480,10480,10480,10480,13
20250227,140400,463069280,10540,10540,10540,10540,0
20250227,140300,463069280,10540,10540,10540,10540,0
20250227,140200,463069280,10540,10490,10540,10490,35
20250227,140100,462700790,10540,10490,10540,10490,12
20250227,140000,462574390,10490,10490,10490,10490,4
20250227,135900,462532430,10510,10510,10510,10510,94
20250227,135800,461544490,10480,10480,10480,10480,0
20250227,135700,461544490,10480,10470,10480,10470,469
20250227,135600,456633100,10470,10470,10470,10470,20
20250227,135500,456423700,10470,10470,10470,10470,0
20250227,135400,456423700,10470,10470,10470,10470,0
20250227,135300,456423700,10470,10470,10470,10470,0
20250227,135200,456423700,10470,10470,10470,10470,0
20250227,135100,456423700,10470,10470,10470,10470,0
20250227,135000,456423700,10470,10470,10470,10470,0
20250227,134900,456423700,10470,10470,10470,10470,0
20250227,134800,456423700,10470,10470,10470,10470,0
20250227,134700,456423700,10470,10470,10470,10470,0
20250227,134600,456423700,10470,10470,10470,10470,0
20250227,134500,456423700,10470,10470,10470,10470,921
20250227,134400,446780830,10470,10470,10470,10470,0
20250227,134300,446780830,10470,10470,10470,10470,0
20250227,134200,446780830,10470,10470,10470,10470,0
20250227,134100,446780830,10470,10470,10470,10470,0
20250227,134000,446780830,10470,10470,10470,10470,0
20250227,133900,446780830,10470,10470,10470,10470,0
20250227,133800,446780830,10470,10470,10470,10470,0
20250227,133700,446780830,10470,10470,10470,10470,0
20250227,133600,446780830,10470,10470,10470,10470,0
20250227,133500,446780830,10470,10480,10480,10470,626
20250227,133400,440222740,10490,10490,10490,10490,0
20250227,133300,440222740,10490,10490,10490,10490,0
20250227,133200,440222740,10490,10490,10490,10490,0
20250227,133100,440222740,10490,10490,10490,10490,0
20250227,133000,440222740,10490,10490,10490,10490,0
20250227,132900,440222740,10490,10490,10490,10490,1
20250227,132800,440212250,10480,10480,10480,10480,0
20250227,132700,440212250,10480,10480,10480,10480,0
20250227,132600,440212250,10480,10480,10480,10480,0
20250227,132500,440212250,10480,10480,10480,10480,0
20250227,132400,440212250,10480,10480,10480,10480,0
20250227,132300,440212250,10480,10480,10480,10480,0
20250227,132200,440212250,10480,10490,10490,10480,1000
20250227,132100,429731670,10490,10490,10490,10490,0
20250227,132000,429731670,10490,10490,10490,10490,60
20250227,131900,429102270,10490,10490,10490,10490,0
20250227,131800,429102270,10490,10490,10490,10490,0
20250227,131700,429102270,10490,10490,10490,10490,0
20250227,131600,429102270,10490,10490,10490,10490,0
20250227,131500,429102270,10490,10500,10500,10490,99
20250227,131400,428063270,10510,10510,10510,10510,1
20250227,131300,428052760,10510,10510,10510,10510,2
20250227,131200,428031740,10510,10510,10510,10510,1
20250227,131100,428021230,10510,10510,10510,10510,17
20250227,131000,427842560,10510,10510,10510,10510,0
20250227,130900,427842560,10510,10510,10510,10510,0
20250227,130800,427842560,10510,10510,10510,10510,0
20250227,130700,427842560,10510,10510,10510,10510,0
20250227,130600,427842560,10510,10510,10510,10510,0
20250227,130500,427842560,10510,10510,10510,10510,0
20250227,130400,427842560,10510,10510,10510,10510,0
20250227,130300,427842560,10510,10510,10510,10510,0
20250227,130200,427842560,10510,10510,10510,10510,0
20250227,130100,427842560,10510,10510,10510,10510,0
20250227,130000,427842560,10510,10520,10520,10510,105
20250227,125900,426738360,10520,10520,10520,10520,0
20250227,125800,426738360,10520,10520,10520,10520,0
20250227,125700,426738360,10520,10520,10520,10520,0
20250227,125600,426738360,10520,10520,10520,10520,0
20250227,125500,426738360,10520,10520,10520,10520,0
20250227,125400,426738360,10520,10520,10520,10520,0
20250227,125300,426738360,10520,10520,10520,10520,0
20250227,125200,426738360,10520,10520,10520,10520,40
20250227,125100,426317560,10580,10580,10580,10580,0
20250227,125000,426317560,10580,10580,10580,10580,0
20250227,124900,426317560,10580,10560,10580,10560,100
20250227,124800,425261020,10560,10560,10560,10560,0
20250227,124700,425261020,10560,10560,10560,10560,4
20250227,124600,425218780,10520,10500,10520,10500,22
20250227,124500,424987570,10480,10480,10480,10480,0
20250227,124400,424987570,10480,10480,10480,10480,0
20250227,124300,424987570,10480,10510,10510,10480,100
20250227,124200,423939270,10520,10520,10520,10520,1
20250227,124100,423928750,10510,10510,10510,10510,0
20250227,124000,423928750,10510,10510,10510,10510,0
20250227,123900,423928750,10510,10510,10510,10510,1
20250227,123800,423918240,10520,10520,10520,10520,0
20250227,123700,423918240,10520,10510,10520,10510,46
20250227,123600,423434400,10490,10490,10490,10490,0
20250227,123500,423434400,10490,10490,10490,10490,0
20250227,123400,423434400,10490,10490,10490,10490,0
20250227,123300,423434400,10490,10510,10510,10490,35
20250227,123200,423067210,10490,10520,10520,10480,136
20250227,123100,421640710,10520,10520,10520,10520,0
20250227,123000,421640710,10520,10530,10530,10500,207
20250227,122900,419465670,10530,10530,10530,10530,0
20250227,122800,419465670,10530,10530,10530,10530,95
20250227,122700,418465320,10540,10580,10580,10540,299
20250227,122600,415310510,10610,10610,10610,10610,2
20250227,122500,415289290,10650,10650,10650,10650,0
20250227,122400,415289290,10650,10650,10650,10650,0
20250227,122300,415289290,10650,10650,10650,10650,0
20250227,122200,415289290,10650,10650,10650,10650,0
20250227,122100,415289290,10650,10650,10650,10650,0
20250227,122000,415289290,10650,10650,10650,10650,0
20250227,121900,415289290,10650,10650,10650,10650,0
20250227,121800,415289290,10650,10650,10650,10650,0
20250227,121700,415289290,10650,10650,10650,10650,0
20250227,121600,415289290,10650,10650,10650,10650,0
20250227,121500,415289290,10650,10650,10650,10650,0
20250227,121400,415289290,10650,10650,10650,10650,0
20250227,121300,415289290,10650,10650,10650,10650,0
20250227,121200,415289290,10650,10650,10650,10650,0
20250227,121100,415289290,10650,10650,10650,10650,0
20250227,121000,415289290,10650,10650,10650,10650,0
20250227,120900,415289290,10650,10590,10650,10590,3
20250227,120800,415257400,10590,10590,10590,10590,36
20250227,120700,414876160,10590,10590,10590,10590,0
20250227,120600,414876160,10590,10590,10590,10590,0
20250227,120500,414876160,10590,10590,10590,10590,0
20250227,120400,414876160,10590,10590,10590,10590,0
20250227,120300,414876160,10590,10590,10590,10590,0
20250227,120200,414876160,10590,10590,10590,10590,0
20250227,120100,414876160,10590,10590,10590,10590,1
20250227,120000,414865570,10590,10590,10590,10590,27
20250227,115900,414579640,10560,10590,10650,10560,7394
20250227,115800,335864510,10580,10520,10580,10520,226
20250227,115700,333481270,10510,10510,10510,10510,2694
20250227,115600,305167330,10480,10480,10480,10480,0
20250227,115500,305167330,10480,10480,10480,10480,0
20250227,115400,305167330,10480,10480,10480,10480,0
20250227,115300,305167330,10480,10480,10480,10480,0
20250227,115200,305167330,10480,10500,10500,10480,35
20250227,115100,304800230,10500,10500,10500,10500,0
20250227,115000,304800230,10500,10500,10500,10500,20
20250227,114900,304590230,10500,10500,10500,10500,40
20250227,114800,304170230,10500,10500,10500,10500,30
20250227,114700,303855230,10500,10500,10500,10500,10
20250227,114600,303750230,10500,10510,10510,10500,81
20250227,114500,302898930,10510,10500,10510,10480,6
20250227,114400,302835970,10510,10510,10510,10510,0
20250227,114300,302835970,10510,10510,10510,10510,0
20250227,114200,302835970,10510,10510,10510,10510,0
20250227,114100,302835970,10510,10510,10510,10510,0
20250227,114000,302835970,10510,10510,10510,10510,0
20250227,113900,302835970,10510,10500,10510,10500,124
20250227,113800,301533960,10480,10480,10480,10480,0
20250227,113700,301533960,10480,10480,10480,10480,0
20250227,113600,301533960,10480,10480,10480,10480,0
20250227,113500,301533960,10480,10480,10480,10480,0
20250227,113400,301533960,10480,10500,10500,10480,35
20250227,113300,301167080,10510,10510,10510,10510,0
20250227,113200,301167080,10510,10510,10510,10510,0
20250227,113100,301167080,10510,10510,10510,10510,0
20250227,113000,301167080,10510,10510,10510,10510,0
20250227,112900,301167080,10510,10510,10510,10510,0
20250227,112800,301167080,10510,10510,10510,10510,0
20250227,112700,301167080,10510,10510,10510,10510,0
20250227,112600,301167080,10510,10510,10510,10510,0
20250227,112500,301167080,10510,10510,10510,10510,1
20250227,112400,301156570,10490,10490,10490,10490,0
20250227,112300,301156570,10490,10480,10540,10480,118
20250227,112200,299916240,10510,10470,10510,10470,219
20250227,112100,297620230,10460,10460,10460,10460,0
20250227,112000,297620230,10460,10460,10460,10460,0
20250227,111900,297620230,10460,10460,10460,10460,7
20250227,111800,297547010,10460,10460,10460,10460,0
20250227,111700,297547010,10460,10460,10460,10460,0
20250227,111600,297547010,10460,10460,10460,10460,1
20250227,111500,297536550,10460,10460,10460,10460,0
20250227,111400,297536550,10460,10460,10460,10460,0
20250227,111300,297536550,10460,10440,10460,10440,501
20250227,111200,292298090,10440,10440,10440,10440,128
20250227,111100,290961770,10450,10450,10450,10450,0
20250227,111000,290961770,10450,10450,10450,10450,8
20250227,110900,290878170,10460,10460,10460,10460,0
20250227,110800,290878170,10460,10460,10460,10460,100
20250227,110700,289832170,10460,10460,10460,10460,0
20250227,110600,289832170,10460,10460,10460,10460,0
20250227,110500,289832170,10460,10460,10460,10460,100
20250227,110400,288786170,10450,10450,10450,10450,124
20250227,110300,287490370,10460,10460,10460,10460,0
20250227,110200,287490370,10460,10460,10460,10460,11
20250227,110100,287375310,10460,10460,10460,10460,0
20250227,110000,287375310,10460,10460,10460,10460,0
20250227,105900,287375310,10460,10460,10460,10460,40
20250227,105800,286956910,10470,10470,10470,10470,60
20250227,105700,286328710,10470,10470,10470,10470,0
20250227,105600,286328710,10470,10470,10470,10470,2
20250227,105500,286307770,10450,10450,10450,10450,0
20250227,105400,286307770,10450,10450,10450,10450,250
20250227,105300,283695270,10450,10460,10460,10450,500
20250227,105200,278467480,10470,10470,10470,10470,356
20250227,105100,274740160,10470,10490,10490,10470,482
20250227,105000,269691600,10490,10490,10490,10490,0
20250227,104900,269691600,10490,10490,10490,10490,0
20250227,104800,269691600,10490,10490,10490,10490,30
20250227,104700,269376900,10490,10490,10490,10490,0
20250227,104600,269376900,10490,10490,10490,10490,207
20250227,104500,267205470,10490,10530,10530,10490,5107
20250227,104400,213564830,10530,10530,10530,10530,0
20250227,104300,213564830,10530,10530,10530,10530,30
20250227,104200,213248930,10520,10530,10530,10520,90
20250227,104100,212301730,10530,10530,10530,10530,18
20250227,104000,212112190,10530,10540,10540,10530,335
20250227,103900,208584440,10540,10540,10540,10540,0
20250227,103800,208584440,10540,10540,10540,10540,0
20250227,103700,208584440,10540,10560,10560,10540,847
20250227,103600,199649190,10590,10580,10590,10580,2
20250227,103500,199628020,10590,10580,10590,10580,2
20250227,103400,199606850,10590,10590,10590,10590,0
20250227,103300,199606850,10590,10590,10590,10590,0
20250227,103200,199606850,10590,10590,10590,10590,0
20250227,103100,199606850,10590,10570,10590,10570,51
20250227,103000,199067760,10590,10590,10590,10590,0
20250227,102900,199067760,10590,10590,10590,10590,0
20250227,102800,199067760,10590,10590,10590,10590,0
20250227,102700,199067760,10590,10590,10590,10590,6
20250227,102600,199004220,10570,10570,10570,10570,0
20250227,102500,199004220,10570,10570,10570,10570,0
20250227,102400,199004220,10570,10570,10570,10570,0
20250227,102300,199004220,10570,10570,10570,10570,0
20250227,102200,199004220,10570,10570,10570,10570,0
20250227,102100,199004220,10570,10570,10570,10570,0
20250227,102000,199004220,10570,10570,10570,10570,0
20250227,101900,199004220,10570,10570,10570,10570,0
20250227,101800,199004220,10570,10570,10570,10570,36
20250227,101700,198623700,10570,10570,10570,10570,9
20250227,101600,198528570,10560,10560,10560,10560,0
20250227,101500,198528570,10560,10570,10570,10560,30
20250227,101400,198211750,10600,10600,10600,10600,0
20250227,101300,198211750,10600,10580,10600,10580,2
20250227,101200,198190570,10560,10560,10560,10560,0
20250227,101100,198190570,10560,10560,10560,10560,0
20250227,101000,198190570,10560,10560,10560,10560,431
20250227,100900,193639210,10570,10570,10570,10570,0
20250227,100800,193639210,10570,10570,10570,10570,151
20250227,100700,192043140,10580,10580,10580,10580,0
20250227,100600,192043140,10580,10580,10580,10580,0
20250227,100500,192043140,10580,10580,10580,10580,125
20250227,100400,190720640,10610,10610,10610,10610,0
20250227,100300,190720640,10610,10590,10620,10580,21
20250227,100200,190498320,10660,10660,10660,10600,109
20250227,100100,189342380,10550,10580,10580,10550,1700
20250227,100000,171398510,10690,10690,10690,10690,0
20250227,095900,171398510,10690,10690,10690,10690,0
20250227,095800,171398510,10690,10690,10690,10690,0
20250227,095700,171398510,10690,10550,10690,10550,1280
20250227,095600,157866580,10550,10550,10550,10550,197
20250227,095500,155788230,10570,10620,10620,10560,1700
20250227,095400,137794350,10650,10650,10650,10650,0
20250227,095300,137794350,10650,10640,10680,10630,23
20250227,095200,137549290,10680,10680,10680,10680,0
20250227,095100,137549290,10680,10680,10680,10680,0
20250227,095000,137549290,10680,10640,10690,10640,3
20250227,094900,137517280,10640,10690,10690,10640,34
20250227,094800,137155470,10690,10690,10690,10690,0
20250227,094700,137155470,10690,10640,10690,10640,75
20250227,094600,136357280,10640,10630,10640,10630,13
20250227,094500,136219050,10630,10630,10630,10630,2
20250227,094400,136197790,10630,10620,10630,10620,5
20250227,094300,136144650,10610,10630,10640,10610,41
20250227,094200,135709320,10640,10630,10640,10630,2
20250227,094100,135688050,10650,10660,10680,10630,19
20250227,094000,135485840,10710,10590,10710,10590,542
20250227,093900,129741930,10580,10630,10630,10580,1713
20250227,093800,111567380,10670,10630,10680,10630,83
20250227,093700,110684080,10630,10660,10670,10630,440
20250227,093600,106006510,10680,10660,10680,10660,311
20250227,093500,102691210,10660,10630,10660,10630,582
20250227,093400,96504490,10660,10660,10660,10660,2
20250227,093300,96483170,10650,10650,10660,10600,1689
20250227,093200,78547800,10650,10700,10700,10650,1286
20250227,093100,64826600,10690,10690,10690,10690,85
20250227,093000,63917950,10710,10710,10710,10690,134
20250227,092900,62485210,10710,10710,10710,10670,457
20250227,092800,57599820,10700,10740,10760,10700,459
20250227,092700,52681490,10740,10730,10740,10730,5
20250227,092600,52627820,10730,10730,10730,10730,0
20250227,092500,52627820,10730,10730,10740,10730,11
20250227,092400,52509700,10740,10730,10740,10730,27
20250227,092300,52219880,10740,10710,10760,10700,570
20250227,092200,46117720,10740,10740,10740,10740,0
20250227,092100,46117720,10740,10770,10790,10720,779
20250227,092000,37758810,10760,10760,10790,10760,24
20250227,091900,37500310,10780,10780,10780,10780,0
20250227,091800,37500310,10780,10780,10780,10780,0
20250227,091700,37500310,10780,10760,10790,10750,15
20250227,091600,37338700,10750,10770,10820,10730,314
20250227,091500,33968130,10790,10790,10790,10760,13
20250227,091400,33828020,10860,10790,10860,10760,165
20250227,091300,32041960,10760,10750,10800,10740,189
20250227,091200,30011180,10760,10780,10790,10750,320
20250227,091100,26570790,10780,10820,10820,10780,11
20250227,091000,26452080,10830,10780,10830,10770,7
20250227,090900,26376470,10830,10770,10830,10770,33
20250227,090800,26020350,10800,10770,10800,10770,2
20250227,090700,25998780,10830,10730,10840,10730,112
20250227,090600,24796300,10760,10760,10760,10720,258
20250227,090500,22024520,10790,10790,10790,10790,1
20250227,090400,22013730,10760,10810,10820,10760,11
20250227,090300,21895130,10830,10840,10840,10730,331
20250227,090200,18338870,10790,10790,10790,10790,1
20250227,090100,18328080,10860,10790,10860,10790,788
20250227,090000,9825490,10800,10820,10840,10800,909
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193300 1276014830 10720 10720 10720 10720 3288
3 20250227 193200 1276014830 10720 10720 10720 10720 0
4 20250227 193100 1276014830 10720 10720 10720 10720 0
5 20250227 193000 1276014830 10720 10720 10720 10720 0
6 20250227 192900 1276014830 10720 10720 10720 10720 0
7 20250227 192800 1276014830 10720 10720 10720 10720 0
8 20250227 192700 1276014830 10720 10720 10720 10720 0
9 20250227 192600 1276014830 10720 10720 10720 10720 0
10 20250227 192500 1276014830 10720 10720 10720 10720 0
11 20250227 192400 1276014830 10720 10720 10720 10720 0
12 20250227 192300 1276014830 10720 10720 10720 10720 0
13 20250227 192200 1276014830 10720 10720 10720 10720 0
14 20250227 192100 1276014830 10720 10720 10720 10720 0
15 20250227 192000 1276014830 10720 10720 10720 10720 0
16 20250227 191900 1276014830 10720 10720 10720 10720 0
17 20250227 191800 1276014830 10720 10720 10720 10720 0
18 20250227 191700 1276014830 10720 10720 10720 10720 0
19 20250227 191600 1276014830 10720 10720 10720 10720 0
20 20250227 191500 1276014830 10720 10720 10720 10720 0
21 20250227 191400 1276014830 10720 10720 10720 10720 0
22 20250227 191300 1276014830 10720 10720 10720 10720 0
23 20250227 191200 1276014830 10720 10720 10720 10720 0
24 20250227 191100 1276014830 10720 10720 10720 10720 0
25 20250227 191000 1276014830 10720 10720 10720 10720 0
26 20250227 190900 1276014830 10720 10720 10720 10720 0
27 20250227 190800 1276014830 10720 10720 10720 10720 0
28 20250227 190700 1276014830 10720 10720 10720 10720 0
29 20250227 190600 1276014830 10720 10720 10720 10720 0
30 20250227 190500 1276014830 10720 10720 10720 10720 0
31 20250227 190400 1276014830 10720 10720 10720 10720 0
32 20250227 190300 1276014830 10720 10720 10720 10720 3288
33 20250227 190200 1276014830 10720 10720 10720 10720 0
34 20250227 190100 1276014830 10720 10720 10720 10720 0
35 20250227 190000 1276014830 10720 10720 10720 10720 0
36 20250227 185900 1276014830 10720 10720 10720 10720 0
37 20250227 185800 1276014830 10720 10720 10720 10720 0
38 20250227 185700 1276014830 10720 10720 10720 10720 0
39 20250227 185600 1276014830 10720 10720 10720 10720 0
40 20250227 185500 1276014830 10720 10720 10720 10720 0
41 20250227 185400 1276014830 10720 10720 10720 10720 0
42 20250227 185300 1276014830 10720 10720 10720 10720 0
43 20250227 185200 1276014830 10720 10720 10720 10720 0
44 20250227 185100 1276014830 10720 10720 10720 10720 0
45 20250227 185000 1276014830 10720 10720 10720 10720 0
46 20250227 184900 1276014830 10720 10720 10720 10720 0
47 20250227 184800 1276014830 10720 10720 10720 10720 0
48 20250227 184700 1276014830 10720 10720 10720 10720 0
49 20250227 184600 1276014830 10720 10720 10720 10720 0
50 20250227 184500 1276014830 10720 10720 10720 10720 0
51 20250227 184400 1276014830 10720 10720 10720 10720 0
52 20250227 184300 1276014830 10720 10720 10720 10720 0
53 20250227 184200 1276014830 10720 10720 10720 10720 0
54 20250227 184100 1276014830 10720 10720 10720 10720 0
55 20250227 184000 1276014830 10720 10720 10720 10720 0
56 20250227 183900 1276014830 10720 10720 10720 10720 0
57 20250227 183800 1276014830 10720 10720 10720 10720 0
58 20250227 183700 1276014830 10720 10720 10720 10720 0
59 20250227 183600 1276014830 10720 10720 10720 10720 0
60 20250227 183500 1276014830 10720 10720 10720 10720 0
61 20250227 183400 1276014830 10720 10720 10720 10720 0
62 20250227 183300 1276014830 10720 10720 10720 10720 3288
63 20250227 183200 1276014830 10720 10720 10720 10720 0
64 20250227 183100 1276014830 10720 10720 10720 10720 0
65 20250227 183000 1276014830 10720 10720 10720 10720 0
66 20250227 182900 1276014830 10720 10720 10720 10720 0
67 20250227 182800 1276014830 10720 10720 10720 10720 0
68 20250227 182700 1276014830 10720 10720 10720 10720 0
69 20250227 182600 1276014830 10720 10720 10720 10720 0
70 20250227 182500 1276014830 10720 10720 10720 10720 0
71 20250227 182400 1276014830 10720 10720 10720 10720 0
72 20250227 182300 1276014830 10720 10720 10720 10720 0
73 20250227 182200 1276014830 10720 10720 10720 10720 0
74 20250227 182100 1276014830 10720 10720 10720 10720 0
75 20250227 182000 1276014830 10720 10720 10720 10720 0
76 20250227 181900 1276014830 10720 10720 10720 10720 0
77 20250227 181800 1276014830 10720 10720 10720 10720 0
78 20250227 181700 1276014830 10720 10720 10720 10720 0
79 20250227 181600 1276014830 10720 10720 10720 10720 0
80 20250227 181500 1276014830 10720 10720 10720 10720 0
81 20250227 181400 1276014830 10720 10720 10720 10720 0
82 20250227 181300 1276014830 10720 10720 10720 10720 0
83 20250227 181200 1276014830 10720 10720 10720 10720 0
84 20250227 181100 1276014830 10720 10720 10720 10720 0
85 20250227 181000 1276014830 10720 10720 10720 10720 0
86 20250227 180900 1276014830 10720 10720 10720 10720 0
87 20250227 180800 1276014830 10720 10720 10720 10720 0
88 20250227 180700 1276014830 10720 10720 10720 10720 0
89 20250227 180600 1276014830 10720 10720 10720 10720 0
90 20250227 180500 1276014830 10720 10720 10720 10720 0
91 20250227 180400 1276014830 10720 10720 10720 10720 0
92 20250227 180300 1276014830 10720 10720 10720 10720 3288
93 20250227 180200 1276014830 10720 10720 10720 10720 0
94 20250227 180100 1276014830 10720 10720 10720 10720 0
95 20250227 180000 1276014830 10720 10720 10720 10720 0
96 20250227 175900 1276014830 10720 10720 10720 10720 0
97 20250227 175800 1276014830 10720 10720 10720 10720 0
98 20250227 175700 1276014830 10720 10720 10720 10720 0
99 20250227 175600 1276014830 10720 10720 10720 10720 0
100 20250227 175500 1276014830 10720 10720 10720 10720 0
101 20250227 175400 1276014830 10720 10720 10720 10720 0
102 20250227 175300 1276014830 10720 10720 10720 10720 0
103 20250227 175200 1276014830 10720 10720 10720 10720 0
104 20250227 175100 1276014830 10720 10720 10720 10720 0
105 20250227 175000 1276014830 10720 10720 10720 10720 0
106 20250227 174900 1276014830 10720 10720 10720 10720 0
107 20250227 174800 1276014830 10720 10720 10720 10720 0
108 20250227 174700 1276014830 10720 10720 10720 10720 0
109 20250227 174600 1276014830 10720 10720 10720 10720 0
110 20250227 174500 1276014830 10720 10720 10720 10720 0
111 20250227 174400 1276014830 10720 10720 10720 10720 0
112 20250227 174300 1276014830 10720 10720 10720 10720 0
113 20250227 174200 1276014830 10720 10720 10720 10720 0
114 20250227 174100 1276014830 10720 10720 10720 10720 0
115 20250227 174000 1276014830 10720 10720 10720 10720 0
116 20250227 173900 1276014830 10720 10720 10720 10720 0
117 20250227 173800 1276014830 10720 10720 10720 10720 0
118 20250227 173700 1276014830 10720 10720 10720 10720 0
119 20250227 173600 1276014830 10720 10720 10720 10720 0
120 20250227 173500 1276014830 10720 10720 10720 10720 0
121 20250227 173400 1276014830 10720 10720 10720 10720 0
122 20250227 173300 1276014830 10720 10720 10720 10720 3288
123 20250227 173200 1276014830 10720 10720 10720 10720 0
124 20250227 173100 1276014830 10720 10720 10720 10720 0
125 20250227 173000 1276014830 10720 10720 10720 10720 0
126 20250227 172900 1276014830 10720 10720 10720 10720 0
127 20250227 172800 1276014830 10720 10720 10720 10720 0
128 20250227 172700 1276014830 10720 10720 10720 10720 0
129 20250227 172600 1276014830 10720 10720 10720 10720 0
130 20250227 172500 1276014830 10720 10720 10720 10720 0
131 20250227 172400 1276014830 10720 10720 10720 10720 0
132 20250227 172300 1276014830 10720 10720 10720 10720 0
133 20250227 172200 1276014830 10720 10720 10720 10720 0
134 20250227 172100 1276014830 10720 10720 10720 10720 0
135 20250227 172000 1276014830 10720 10720 10720 10720 0
136 20250227 171900 1276014830 10720 10720 10720 10720 0
137 20250227 171800 1276014830 10720 10720 10720 10720 0
138 20250227 171700 1276014830 10720 10720 10720 10720 0
139 20250227 171600 1276014830 10720 10720 10720 10720 0
140 20250227 171500 1276014830 10720 10720 10720 10720 0
141 20250227 171400 1276014830 10720 10720 10720 10720 0
142 20250227 171300 1276014830 10720 10720 10720 10720 0
143 20250227 171200 1276014830 10720 10720 10720 10720 0
144 20250227 171100 1276014830 10720 10720 10720 10720 0
145 20250227 171000 1276014830 10720 10720 10720 10720 0
146 20250227 170900 1276014830 10720 10720 10720 10720 0
147 20250227 170800 1276014830 10720 10720 10720 10720 0
148 20250227 170700 1276014830 10720 10720 10720 10720 0
149 20250227 170600 1276014830 10720 10720 10720 10720 0
150 20250227 170500 1276014830 10720 10720 10720 10720 0
151 20250227 170400 1276014830 10720 10720 10720 10720 0
152 20250227 170300 1276014830 10720 10720 10720 10720 3288
153 20250227 170200 1276014830 10720 10720 10720 10720 0
154 20250227 170100 1276014830 10720 10720 10720 10720 0
155 20250227 170000 1276014830 10720 10720 10720 10720 0
156 20250227 165900 1276014830 10720 10720 10720 10720 0
157 20250227 165800 1276014830 10720 10720 10720 10720 0
158 20250227 165700 1276014830 10720 10720 10720 10720 0
159 20250227 165600 1276014830 10720 10720 10720 10720 0
160 20250227 165500 1276014830 10720 10720 10720 10720 0
161 20250227 165400 1276014830 10720 10720 10720 10720 0
162 20250227 165300 1276014830 10720 10720 10720 10720 0
163 20250227 165200 1276014830 10720 10720 10720 10720 0
164 20250227 165100 1276014830 10720 10720 10720 10720 0
165 20250227 165000 1276014830 10720 10720 10720 10720 0
166 20250227 164900 1276014830 10720 10720 10720 10720 0
167 20250227 164800 1276014830 10720 10720 10720 10720 0
168 20250227 164700 1276014830 10720 10720 10720 10720 0
169 20250227 164600 1276014830 10720 10720 10720 10720 0
170 20250227 164500 1276014830 10720 10720 10720 10720 0
171 20250227 164400 1276014830 10720 10720 10720 10720 0
172 20250227 164300 1276014830 10720 10720 10720 10720 0
173 20250227 164200 1276014830 10720 10720 10720 10720 0
174 20250227 164100 1276014830 10720 10720 10720 10720 0
175 20250227 164000 1276014830 10720 10720 10720 10720 0
176 20250227 163900 1276014830 10720 10720 10720 10720 0
177 20250227 163800 1276014830 10720 10720 10720 10720 0
178 20250227 163700 1276014830 10720 10720 10720 10720 0
179 20250227 163600 1276014830 10720 10720 10720 10720 0
180 20250227 163500 1276014830 10720 10720 10720 10720 0
181 20250227 163400 1276014830 10720 10720 10720 10720 0
182 20250227 163300 1276014830 10720 10720 10720 10720 3288
183 20250227 163200 1276014830 10720 10720 10720 10720 0
184 20250227 163100 1276014830 10720 10720 10720 10720 0
185 20250227 163000 1276014830 10720 10720 10720 10720 0
186 20250227 162900 1276014830 10720 10720 10720 10720 0
187 20250227 162800 1276014830 10720 10720 10720 10720 0
188 20250227 162700 1276014830 10720 10720 10720 10720 0
189 20250227 162600 1276014830 10720 10720 10720 10720 0
190 20250227 162500 1276014830 10720 10720 10720 10720 0
191 20250227 162400 1276014830 10720 10720 10720 10720 0
192 20250227 162300 1276014830 10720 10720 10720 10720 0
193 20250227 162200 1276014830 10720 10720 10720 10720 0
194 20250227 162100 1276014830 10720 10720 10720 10720 0
195 20250227 162000 1276014830 10720 10720 10720 10720 0
196 20250227 161900 1276014830 10720 10720 10720 10720 0
197 20250227 161800 1276014830 10720 10720 10720 10720 0
198 20250227 161700 1276014830 10720 10720 10720 10720 0
199 20250227 161600 1276014830 10720 10720 10720 10720 0
200 20250227 161500 1276014830 10720 10720 10720 10720 0
201 20250227 161400 1276014830 10720 10720 10720 10720 0
202 20250227 161300 1276014830 10720 10720 10720 10720 0
203 20250227 161200 1276014830 10720 10720 10720 10720 0
204 20250227 161100 1276014830 10720 10720 10720 10720 0
205 20250227 161000 1276014830 10720 10720 10720 10720 0
206 20250227 160900 1276014830 10720 10720 10720 10720 0
207 20250227 160800 1276014830 10720 10720 10720 10720 0
208 20250227 160700 1276014830 10720 10720 10720 10720 0
209 20250227 160600 1276014830 10720 10720 10720 10720 0
210 20250227 160500 1276014830 10720 10720 10720 10720 0
211 20250227 160400 1276014830 10720 10720 10720 10720 0
212 20250227 160300 1276014830 10720 10720 10720 10720 3288
213 20250227 160200 1276014830 10720 10720 10720 10720 0
214 20250227 160100 1276014830 10720 10720 10720 10720 0
215 20250227 160000 1276014830 10720 10720 10720 10720 0
216 20250227 155900 1276014830 10720 10720 10720 10720 0
217 20250227 155800 1276014830 10720 10720 10720 10720 0
218 20250227 155700 1276014830 10720 10720 10720 10720 0
219 20250227 155600 1276014830 10720 10720 10720 10720 0
220 20250227 155500 1276014830 10720 10720 10720 10720 0
221 20250227 155400 1276014830 10720 10720 10720 10720 0
222 20250227 155300 1276014830 10720 10720 10720 10720 0
223 20250227 155200 1276014830 10720 10720 10720 10720 0
224 20250227 155100 1276014830 10720 10720 10720 10720 0
225 20250227 155000 1276014830 10720 10720 10720 10720 0
226 20250227 154900 1276014830 10720 10720 10720 10720 0
227 20250227 154800 1276014830 10720 10720 10720 10720 0
228 20250227 154700 1276014830 10720 10720 10720 10720 0
229 20250227 154600 1276014830 10720 10720 10720 10720 0
230 20250227 154500 1276014830 10720 10720 10720 10720 0
231 20250227 154400 1276014830 10720 10720 10720 10720 0
232 20250227 154300 1276014830 10720 10720 10720 10720 0
233 20250227 154200 1276014830 10720 10720 10720 10720 0
234 20250227 154100 1276014830 10720 10720 10720 10720 0
235 20250227 154000 1276014830 10720 10720 10720 10720 0
236 20250227 153900 1276014830 10720 10720 10720 10720 0
237 20250227 153800 1276014830 10720 10720 10720 10720 0
238 20250227 153700 1276014830 10720 10720 10720 10720 0
239 20250227 153600 1276014830 10720 10720 10720 10720 0
240 20250227 153500 1276014830 10720 10720 10720 10720 0
241 20250227 153400 1276014830 10720 10720 10720 10720 0
242 20250227 153300 1276014830 10720 10720 10720 10720 3288
243 20250227 153200 1276014830 10720 10720 10720 10720 0
244 20250227 153100 1276014830 10720 10720 10720 10720 0
245 20250227 153000 1276014830 10720 10720 10720 10720 3288
246 20250227 152900 1240767470 10720 10720 10720 10720 0
247 20250227 152800 1240767470 10720 10720 10720 10720 0
248 20250227 152700 1240767470 10720 10720 10720 10720 0
249 20250227 152600 1240767470 10720 10720 10720 10720 0
250 20250227 152500 1240767470 10720 10720 10720 10720 0
251 20250227 152400 1240767470 10720 10720 10720 10720 0
252 20250227 152300 1240767470 10720 10720 10720 10720 0
253 20250227 152200 1240767470 10720 10720 10720 10720 0
254 20250227 152100 1240767470 10720 10720 10720 10720 0
255 20250227 152000 1240767470 10720 10720 10720 10720 0
256 20250227 151900 1240767470 10720 10770 10780 10700 704
257 20250227 151800 1233218560 10750 10750 10760 10720 278
258 20250227 151700 1230233850 10750 10780 10780 10700 1580
259 20250227 151600 1213287010 10780 10790 10790 10720 1512
260 20250227 151500 1197025990 10790 10800 10810 10760 875
261 20250227 151400 1187590820 10810 10830 10830 10800 336
262 20250227 151300 1183956550 10830 10800 10830 10800 650
263 20250227 151200 1176929350 10800 10850 10850 10790 2235
264 20250227 151100 1152774020 10850 10900 10930 10820 2503
265 20250227 151000 1125552230 10920 10850 11000 10810 6464
266 20250227 150900 1055057910 10850 10840 10870 10810 1394
267 20250227 150800 1039950050 10840 10780 10840 10780 1314
268 20250227 150700 1025753300 10780 10730 10810 10720 2056
269 20250227 150600 1003629850 10720 10690 10740 10690 316
270 20250227 150500 1000239530 10740 10720 10830 10670 3058
271 20250227 150400 967488190 10720 10710 10720 10640 3313
272 20250227 150300 932115550 10680 10690 10780 10660 1451
273 20250227 150200 916615720 10670 11140 11150 10610 9046
274 20250227 150100 817998640 11080 10530 11240 10530 30443
275 20250227 150000 482337440 10510 10510 10510 10510 0
276 20250227 145900 482337440 10510 10510 10510 10510 4
277 20250227 145800 482295400 10500 10500 10500 10500 0
278 20250227 145700 482295400 10500 10500 10500 10500 0
279 20250227 145600 482295400 10500 10500 10500 10500 0
280 20250227 145500 482295400 10500 10520 10520 10500 397
281 20250227 145400 478125640 10520 10520 10520 10520 157
282 20250227 145300 476474000 10520 10520 10520 10520 104
283 20250227 145200 475379920 10530 10530 10530 10530 0
284 20250227 145100 475379920 10530 10530 10530 10530 0
285 20250227 145000 475379920 10530 10530 10530 10530 0
286 20250227 144900 475379920 10530 10530 10530 10530 0
287 20250227 144800 475379920 10530 10530 10530 10530 0
288 20250227 144700 475379920 10530 10520 10530 10520 8
289 20250227 144600 475295750 10540 10520 10540 10520 3
290 20250227 144500 475264150 10520 10520 10540 10520 5
291 20250227 144400 475211510 10540 10520 10540 10520 3
292 20250227 144300 475179910 10530 10530 10530 10530 0
293 20250227 144200 475179910 10530 10530 10530 10530 0
294 20250227 144100 475179910 10530 10530 10530 10530 0
295 20250227 144000 475179910 10530 10530 10530 10530 0
296 20250227 143900 475179910 10530 10520 10530 10520 3
297 20250227 143800 475148340 10540 10540 10540 10540 0
298 20250227 143700 475148340 10540 10540 10540 10540 0
299 20250227 143600 475148340 10540 10540 10540 10540 0
300 20250227 143500 475148340 10540 10540 10540 10520 148
301 20250227 143400 473588440 10520 10520 10520 10520 154
302 20250227 143300 471968360 10520 10520 10520 10520 0
303 20250227 143200 471968360 10520 10520 10520 10520 0
304 20250227 143100 471968360 10520 10520 10520 10520 0
305 20250227 143000 471968360 10520 10520 10520 10520 36
306 20250227 142900 471589640 10560 10570 10570 10560 142
307 20250227 142800 470090020 10520 10520 10520 10520 10
308 20250227 142700 469984820 10530 10530 10530 10530 0
309 20250227 142600 469984820 10530 10530 10530 10530 0
310 20250227 142500 469984820 10530 10530 10530 10530 93
311 20250227 142400 469005530 10520 10520 10520 10520 87
312 20250227 142300 468090290 10520 10510 10520 10510 25
313 20250227 142200 467827400 10500 10500 10500 10500 0
314 20250227 142100 467827400 10500 10500 10500 10500 0
315 20250227 142000 467827400 10500 10500 10500 10500 0
316 20250227 141900 467827400 10500 10500 10500 10500 0
317 20250227 141800 467827400 10500 10500 10500 10500 1
318 20250227 141700 467816900 10500 10500 10500 10500 0
319 20250227 141600 467816900 10500 10500 10500 10500 0
320 20250227 141500 467816900 10500 10500 10500 10500 0
321 20250227 141400 467816900 10500 10500 10500 10500 0
322 20250227 141300 467816900 10500 10500 10500 10500 0
323 20250227 141200 467816900 10500 10500 10500 10500 0
324 20250227 141100 467816900 10500 10490 10540 10490 109
325 20250227 141000 466672290 10480 10480 10540 10470 309
326 20250227 140900 463436100 10480 10480 10480 10480 20
327 20250227 140800 463226500 10490 10490 10490 10490 2
328 20250227 140700 463205520 10480 10480 10480 10480 0
329 20250227 140600 463205520 10480 10480 10480 10480 0
330 20250227 140500 463205520 10480 10480 10480 10480 13
331 20250227 140400 463069280 10540 10540 10540 10540 0
332 20250227 140300 463069280 10540 10540 10540 10540 0
333 20250227 140200 463069280 10540 10490 10540 10490 35
334 20250227 140100 462700790 10540 10490 10540 10490 12
335 20250227 140000 462574390 10490 10490 10490 10490 4
336 20250227 135900 462532430 10510 10510 10510 10510 94
337 20250227 135800 461544490 10480 10480 10480 10480 0
338 20250227 135700 461544490 10480 10470 10480 10470 469
339 20250227 135600 456633100 10470 10470 10470 10470 20
340 20250227 135500 456423700 10470 10470 10470 10470 0
341 20250227 135400 456423700 10470 10470 10470 10470 0
342 20250227 135300 456423700 10470 10470 10470 10470 0
343 20250227 135200 456423700 10470 10470 10470 10470 0
344 20250227 135100 456423700 10470 10470 10470 10470 0
345 20250227 135000 456423700 10470 10470 10470 10470 0
346 20250227 134900 456423700 10470 10470 10470 10470 0
347 20250227 134800 456423700 10470 10470 10470 10470 0
348 20250227 134700 456423700 10470 10470 10470 10470 0
349 20250227 134600 456423700 10470 10470 10470 10470 0
350 20250227 134500 456423700 10470 10470 10470 10470 921
351 20250227 134400 446780830 10470 10470 10470 10470 0
352 20250227 134300 446780830 10470 10470 10470 10470 0
353 20250227 134200 446780830 10470 10470 10470 10470 0
354 20250227 134100 446780830 10470 10470 10470 10470 0
355 20250227 134000 446780830 10470 10470 10470 10470 0
356 20250227 133900 446780830 10470 10470 10470 10470 0
357 20250227 133800 446780830 10470 10470 10470 10470 0
358 20250227 133700 446780830 10470 10470 10470 10470 0
359 20250227 133600 446780830 10470 10470 10470 10470 0
360 20250227 133500 446780830 10470 10480 10480 10470 626
361 20250227 133400 440222740 10490 10490 10490 10490 0
362 20250227 133300 440222740 10490 10490 10490 10490 0
363 20250227 133200 440222740 10490 10490 10490 10490 0
364 20250227 133100 440222740 10490 10490 10490 10490 0
365 20250227 133000 440222740 10490 10490 10490 10490 0
366 20250227 132900 440222740 10490 10490 10490 10490 1
367 20250227 132800 440212250 10480 10480 10480 10480 0
368 20250227 132700 440212250 10480 10480 10480 10480 0
369 20250227 132600 440212250 10480 10480 10480 10480 0
370 20250227 132500 440212250 10480 10480 10480 10480 0
371 20250227 132400 440212250 10480 10480 10480 10480 0
372 20250227 132300 440212250 10480 10480 10480 10480 0
373 20250227 132200 440212250 10480 10490 10490 10480 1000
374 20250227 132100 429731670 10490 10490 10490 10490 0
375 20250227 132000 429731670 10490 10490 10490 10490 60
376 20250227 131900 429102270 10490 10490 10490 10490 0
377 20250227 131800 429102270 10490 10490 10490 10490 0
378 20250227 131700 429102270 10490 10490 10490 10490 0
379 20250227 131600 429102270 10490 10490 10490 10490 0
380 20250227 131500 429102270 10490 10500 10500 10490 99
381 20250227 131400 428063270 10510 10510 10510 10510 1
382 20250227 131300 428052760 10510 10510 10510 10510 2
383 20250227 131200 428031740 10510 10510 10510 10510 1
384 20250227 131100 428021230 10510 10510 10510 10510 17
385 20250227 131000 427842560 10510 10510 10510 10510 0
386 20250227 130900 427842560 10510 10510 10510 10510 0
387 20250227 130800 427842560 10510 10510 10510 10510 0
388 20250227 130700 427842560 10510 10510 10510 10510 0
389 20250227 130600 427842560 10510 10510 10510 10510 0
390 20250227 130500 427842560 10510 10510 10510 10510 0
391 20250227 130400 427842560 10510 10510 10510 10510 0
392 20250227 130300 427842560 10510 10510 10510 10510 0
393 20250227 130200 427842560 10510 10510 10510 10510 0
394 20250227 130100 427842560 10510 10510 10510 10510 0
395 20250227 130000 427842560 10510 10520 10520 10510 105
396 20250227 125900 426738360 10520 10520 10520 10520 0
397 20250227 125800 426738360 10520 10520 10520 10520 0
398 20250227 125700 426738360 10520 10520 10520 10520 0
399 20250227 125600 426738360 10520 10520 10520 10520 0
400 20250227 125500 426738360 10520 10520 10520 10520 0
401 20250227 125400 426738360 10520 10520 10520 10520 0
402 20250227 125300 426738360 10520 10520 10520 10520 0
403 20250227 125200 426738360 10520 10520 10520 10520 40
404 20250227 125100 426317560 10580 10580 10580 10580 0
405 20250227 125000 426317560 10580 10580 10580 10580 0
406 20250227 124900 426317560 10580 10560 10580 10560 100
407 20250227 124800 425261020 10560 10560 10560 10560 0
408 20250227 124700 425261020 10560 10560 10560 10560 4
409 20250227 124600 425218780 10520 10500 10520 10500 22
410 20250227 124500 424987570 10480 10480 10480 10480 0
411 20250227 124400 424987570 10480 10480 10480 10480 0
412 20250227 124300 424987570 10480 10510 10510 10480 100
413 20250227 124200 423939270 10520 10520 10520 10520 1
414 20250227 124100 423928750 10510 10510 10510 10510 0
415 20250227 124000 423928750 10510 10510 10510 10510 0
416 20250227 123900 423928750 10510 10510 10510 10510 1
417 20250227 123800 423918240 10520 10520 10520 10520 0
418 20250227 123700 423918240 10520 10510 10520 10510 46
419 20250227 123600 423434400 10490 10490 10490 10490 0
420 20250227 123500 423434400 10490 10490 10490 10490 0
421 20250227 123400 423434400 10490 10490 10490 10490 0
422 20250227 123300 423434400 10490 10510 10510 10490 35
423 20250227 123200 423067210 10490 10520 10520 10480 136
424 20250227 123100 421640710 10520 10520 10520 10520 0
425 20250227 123000 421640710 10520 10530 10530 10500 207
426 20250227 122900 419465670 10530 10530 10530 10530 0
427 20250227 122800 419465670 10530 10530 10530 10530 95
428 20250227 122700 418465320 10540 10580 10580 10540 299
429 20250227 122600 415310510 10610 10610 10610 10610 2
430 20250227 122500 415289290 10650 10650 10650 10650 0
431 20250227 122400 415289290 10650 10650 10650 10650 0
432 20250227 122300 415289290 10650 10650 10650 10650 0
433 20250227 122200 415289290 10650 10650 10650 10650 0
434 20250227 122100 415289290 10650 10650 10650 10650 0
435 20250227 122000 415289290 10650 10650 10650 10650 0
436 20250227 121900 415289290 10650 10650 10650 10650 0
437 20250227 121800 415289290 10650 10650 10650 10650 0
438 20250227 121700 415289290 10650 10650 10650 10650 0
439 20250227 121600 415289290 10650 10650 10650 10650 0
440 20250227 121500 415289290 10650 10650 10650 10650 0
441 20250227 121400 415289290 10650 10650 10650 10650 0
442 20250227 121300 415289290 10650 10650 10650 10650 0
443 20250227 121200 415289290 10650 10650 10650 10650 0
444 20250227 121100 415289290 10650 10650 10650 10650 0
445 20250227 121000 415289290 10650 10650 10650 10650 0
446 20250227 120900 415289290 10650 10590 10650 10590 3
447 20250227 120800 415257400 10590 10590 10590 10590 36
448 20250227 120700 414876160 10590 10590 10590 10590 0
449 20250227 120600 414876160 10590 10590 10590 10590 0
450 20250227 120500 414876160 10590 10590 10590 10590 0
451 20250227 120400 414876160 10590 10590 10590 10590 0
452 20250227 120300 414876160 10590 10590 10590 10590 0
453 20250227 120200 414876160 10590 10590 10590 10590 0
454 20250227 120100 414876160 10590 10590 10590 10590 1
455 20250227 120000 414865570 10590 10590 10590 10590 27
456 20250227 115900 414579640 10560 10590 10650 10560 7394
457 20250227 115800 335864510 10580 10520 10580 10520 226
458 20250227 115700 333481270 10510 10510 10510 10510 2694
459 20250227 115600 305167330 10480 10480 10480 10480 0
460 20250227 115500 305167330 10480 10480 10480 10480 0
461 20250227 115400 305167330 10480 10480 10480 10480 0
462 20250227 115300 305167330 10480 10480 10480 10480 0
463 20250227 115200 305167330 10480 10500 10500 10480 35
464 20250227 115100 304800230 10500 10500 10500 10500 0
465 20250227 115000 304800230 10500 10500 10500 10500 20
466 20250227 114900 304590230 10500 10500 10500 10500 40
467 20250227 114800 304170230 10500 10500 10500 10500 30
468 20250227 114700 303855230 10500 10500 10500 10500 10
469 20250227 114600 303750230 10500 10510 10510 10500 81
470 20250227 114500 302898930 10510 10500 10510 10480 6
471 20250227 114400 302835970 10510 10510 10510 10510 0
472 20250227 114300 302835970 10510 10510 10510 10510 0
473 20250227 114200 302835970 10510 10510 10510 10510 0
474 20250227 114100 302835970 10510 10510 10510 10510 0
475 20250227 114000 302835970 10510 10510 10510 10510 0
476 20250227 113900 302835970 10510 10500 10510 10500 124
477 20250227 113800 301533960 10480 10480 10480 10480 0
478 20250227 113700 301533960 10480 10480 10480 10480 0
479 20250227 113600 301533960 10480 10480 10480 10480 0
480 20250227 113500 301533960 10480 10480 10480 10480 0
481 20250227 113400 301533960 10480 10500 10500 10480 35
482 20250227 113300 301167080 10510 10510 10510 10510 0
483 20250227 113200 301167080 10510 10510 10510 10510 0
484 20250227 113100 301167080 10510 10510 10510 10510 0
485 20250227 113000 301167080 10510 10510 10510 10510 0
486 20250227 112900 301167080 10510 10510 10510 10510 0
487 20250227 112800 301167080 10510 10510 10510 10510 0
488 20250227 112700 301167080 10510 10510 10510 10510 0
489 20250227 112600 301167080 10510 10510 10510 10510 0
490 20250227 112500 301167080 10510 10510 10510 10510 1
491 20250227 112400 301156570 10490 10490 10490 10490 0
492 20250227 112300 301156570 10490 10480 10540 10480 118
493 20250227 112200 299916240 10510 10470 10510 10470 219
494 20250227 112100 297620230 10460 10460 10460 10460 0
495 20250227 112000 297620230 10460 10460 10460 10460 0
496 20250227 111900 297620230 10460 10460 10460 10460 7
497 20250227 111800 297547010 10460 10460 10460 10460 0
498 20250227 111700 297547010 10460 10460 10460 10460 0
499 20250227 111600 297547010 10460 10460 10460 10460 1
500 20250227 111500 297536550 10460 10460 10460 10460 0
501 20250227 111400 297536550 10460 10460 10460 10460 0
502 20250227 111300 297536550 10460 10440 10460 10440 501
503 20250227 111200 292298090 10440 10440 10440 10440 128
504 20250227 111100 290961770 10450 10450 10450 10450 0
505 20250227 111000 290961770 10450 10450 10450 10450 8
506 20250227 110900 290878170 10460 10460 10460 10460 0
507 20250227 110800 290878170 10460 10460 10460 10460 100
508 20250227 110700 289832170 10460 10460 10460 10460 0
509 20250227 110600 289832170 10460 10460 10460 10460 0
510 20250227 110500 289832170 10460 10460 10460 10460 100
511 20250227 110400 288786170 10450 10450 10450 10450 124
512 20250227 110300 287490370 10460 10460 10460 10460 0
513 20250227 110200 287490370 10460 10460 10460 10460 11
514 20250227 110100 287375310 10460 10460 10460 10460 0
515 20250227 110000 287375310 10460 10460 10460 10460 0
516 20250227 105900 287375310 10460 10460 10460 10460 40
517 20250227 105800 286956910 10470 10470 10470 10470 60
518 20250227 105700 286328710 10470 10470 10470 10470 0
519 20250227 105600 286328710 10470 10470 10470 10470 2
520 20250227 105500 286307770 10450 10450 10450 10450 0
521 20250227 105400 286307770 10450 10450 10450 10450 250
522 20250227 105300 283695270 10450 10460 10460 10450 500
523 20250227 105200 278467480 10470 10470 10470 10470 356
524 20250227 105100 274740160 10470 10490 10490 10470 482
525 20250227 105000 269691600 10490 10490 10490 10490 0
526 20250227 104900 269691600 10490 10490 10490 10490 0
527 20250227 104800 269691600 10490 10490 10490 10490 30
528 20250227 104700 269376900 10490 10490 10490 10490 0
529 20250227 104600 269376900 10490 10490 10490 10490 207
530 20250227 104500 267205470 10490 10530 10530 10490 5107
531 20250227 104400 213564830 10530 10530 10530 10530 0
532 20250227 104300 213564830 10530 10530 10530 10530 30
533 20250227 104200 213248930 10520 10530 10530 10520 90
534 20250227 104100 212301730 10530 10530 10530 10530 18
535 20250227 104000 212112190 10530 10540 10540 10530 335
536 20250227 103900 208584440 10540 10540 10540 10540 0
537 20250227 103800 208584440 10540 10540 10540 10540 0
538 20250227 103700 208584440 10540 10560 10560 10540 847
539 20250227 103600 199649190 10590 10580 10590 10580 2
540 20250227 103500 199628020 10590 10580 10590 10580 2
541 20250227 103400 199606850 10590 10590 10590 10590 0
542 20250227 103300 199606850 10590 10590 10590 10590 0
543 20250227 103200 199606850 10590 10590 10590 10590 0
544 20250227 103100 199606850 10590 10570 10590 10570 51
545 20250227 103000 199067760 10590 10590 10590 10590 0
546 20250227 102900 199067760 10590 10590 10590 10590 0
547 20250227 102800 199067760 10590 10590 10590 10590 0
548 20250227 102700 199067760 10590 10590 10590 10590 6
549 20250227 102600 199004220 10570 10570 10570 10570 0
550 20250227 102500 199004220 10570 10570 10570 10570 0
551 20250227 102400 199004220 10570 10570 10570 10570 0
552 20250227 102300 199004220 10570 10570 10570 10570 0
553 20250227 102200 199004220 10570 10570 10570 10570 0
554 20250227 102100 199004220 10570 10570 10570 10570 0
555 20250227 102000 199004220 10570 10570 10570 10570 0
556 20250227 101900 199004220 10570 10570 10570 10570 0
557 20250227 101800 199004220 10570 10570 10570 10570 36
558 20250227 101700 198623700 10570 10570 10570 10570 9
559 20250227 101600 198528570 10560 10560 10560 10560 0
560 20250227 101500 198528570 10560 10570 10570 10560 30
561 20250227 101400 198211750 10600 10600 10600 10600 0
562 20250227 101300 198211750 10600 10580 10600 10580 2
563 20250227 101200 198190570 10560 10560 10560 10560 0
564 20250227 101100 198190570 10560 10560 10560 10560 0
565 20250227 101000 198190570 10560 10560 10560 10560 431
566 20250227 100900 193639210 10570 10570 10570 10570 0
567 20250227 100800 193639210 10570 10570 10570 10570 151
568 20250227 100700 192043140 10580 10580 10580 10580 0
569 20250227 100600 192043140 10580 10580 10580 10580 0
570 20250227 100500 192043140 10580 10580 10580 10580 125
571 20250227 100400 190720640 10610 10610 10610 10610 0
572 20250227 100300 190720640 10610 10590 10620 10580 21
573 20250227 100200 190498320 10660 10660 10660 10600 109
574 20250227 100100 189342380 10550 10580 10580 10550 1700
575 20250227 100000 171398510 10690 10690 10690 10690 0
576 20250227 095900 171398510 10690 10690 10690 10690 0
577 20250227 095800 171398510 10690 10690 10690 10690 0
578 20250227 095700 171398510 10690 10550 10690 10550 1280
579 20250227 095600 157866580 10550 10550 10550 10550 197
580 20250227 095500 155788230 10570 10620 10620 10560 1700
581 20250227 095400 137794350 10650 10650 10650 10650 0
582 20250227 095300 137794350 10650 10640 10680 10630 23
583 20250227 095200 137549290 10680 10680 10680 10680 0
584 20250227 095100 137549290 10680 10680 10680 10680 0
585 20250227 095000 137549290 10680 10640 10690 10640 3
586 20250227 094900 137517280 10640 10690 10690 10640 34
587 20250227 094800 137155470 10690 10690 10690 10690 0
588 20250227 094700 137155470 10690 10640 10690 10640 75
589 20250227 094600 136357280 10640 10630 10640 10630 13
590 20250227 094500 136219050 10630 10630 10630 10630 2
591 20250227 094400 136197790 10630 10620 10630 10620 5
592 20250227 094300 136144650 10610 10630 10640 10610 41
593 20250227 094200 135709320 10640 10630 10640 10630 2
594 20250227 094100 135688050 10650 10660 10680 10630 19
595 20250227 094000 135485840 10710 10590 10710 10590 542
596 20250227 093900 129741930 10580 10630 10630 10580 1713
597 20250227 093800 111567380 10670 10630 10680 10630 83
598 20250227 093700 110684080 10630 10660 10670 10630 440
599 20250227 093600 106006510 10680 10660 10680 10660 311
600 20250227 093500 102691210 10660 10630 10660 10630 582
601 20250227 093400 96504490 10660 10660 10660 10660 2
602 20250227 093300 96483170 10650 10650 10660 10600 1689
603 20250227 093200 78547800 10650 10700 10700 10650 1286
604 20250227 093100 64826600 10690 10690 10690 10690 85
605 20250227 093000 63917950 10710 10710 10710 10690 134
606 20250227 092900 62485210 10710 10710 10710 10670 457
607 20250227 092800 57599820 10700 10740 10760 10700 459
608 20250227 092700 52681490 10740 10730 10740 10730 5
609 20250227 092600 52627820 10730 10730 10730 10730 0
610 20250227 092500 52627820 10730 10730 10740 10730 11
611 20250227 092400 52509700 10740 10730 10740 10730 27
612 20250227 092300 52219880 10740 10710 10760 10700 570
613 20250227 092200 46117720 10740 10740 10740 10740 0
614 20250227 092100 46117720 10740 10770 10790 10720 779
615 20250227 092000 37758810 10760 10760 10790 10760 24
616 20250227 091900 37500310 10780 10780 10780 10780 0
617 20250227 091800 37500310 10780 10780 10780 10780 0
618 20250227 091700 37500310 10780 10760 10790 10750 15
619 20250227 091600 37338700 10750 10770 10820 10730 314
620 20250227 091500 33968130 10790 10790 10790 10760 13
621 20250227 091400 33828020 10860 10790 10860 10760 165
622 20250227 091300 32041960 10760 10750 10800 10740 189
623 20250227 091200 30011180 10760 10780 10790 10750 320
624 20250227 091100 26570790 10780 10820 10820 10780 11
625 20250227 091000 26452080 10830 10780 10830 10770 7
626 20250227 090900 26376470 10830 10770 10830 10770 33
627 20250227 090800 26020350 10800 10770 10800 10770 2
628 20250227 090700 25998780 10830 10730 10840 10730 112
629 20250227 090600 24796300 10760 10760 10760 10720 258
630 20250227 090500 22024520 10790 10790 10790 10790 1
631 20250227 090400 22013730 10760 10810 10820 10760 11
632 20250227 090300 21895130 10830 10840 10840 10730 331
633 20250227 090200 18338870 10790 10790 10790 10790 1
634 20250227 090100 18328080 10860 10790 10860 10790 788
635 20250227 090000 9825490 10800 10820 10840 10800 909