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

661
083500/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195900,577589530,10500,10500,10500,10500,427
20250227,195800,577589530,10500,10500,10500,10500,0
20250227,195700,577589530,10500,10500,10500,10500,0
20250227,195600,577589530,10500,10500,10500,10500,0
20250227,195500,577589530,10500,10500,10500,10500,0
20250227,195400,577589530,10500,10500,10500,10500,0
20250227,195300,577589530,10500,10500,10500,10500,0
20250227,195200,577589530,10500,10500,10500,10500,0
20250227,195100,577589530,10500,10500,10500,10500,0
20250227,195000,577589530,10500,10500,10500,10500,0
20250227,194900,577589530,10500,10500,10500,10500,0
20250227,194800,577589530,10500,10500,10500,10500,0
20250227,194700,577589530,10500,10500,10500,10500,0
20250227,194600,577589530,10500,10500,10500,10500,0
20250227,194500,577589530,10500,10500,10500,10500,0
20250227,194400,577589530,10500,10500,10500,10500,0
20250227,194300,577589530,10500,10500,10500,10500,0
20250227,194200,577589530,10500,10500,10500,10500,0
20250227,194100,577589530,10500,10500,10500,10500,0
20250227,194000,577589530,10500,10500,10500,10500,0
20250227,193900,577589530,10500,10500,10500,10500,0
20250227,193800,577589530,10500,10500,10500,10500,0
20250227,193700,577589530,10500,10500,10500,10500,0
20250227,193600,577589530,10500,10500,10500,10500,0
20250227,193500,577589530,10500,10500,10500,10500,0
20250227,193400,577589530,10500,10500,10500,10500,0
20250227,193300,577589530,10500,10500,10500,10500,0
20250227,193200,577589530,10500,10500,10500,10500,0
20250227,193100,577589530,10500,10500,10500,10500,0
20250227,193000,577589530,10500,10500,10500,10500,0
20250227,192900,577589530,10500,10500,10500,10500,427
20250227,192800,577589530,10500,10500,10500,10500,0
20250227,192700,577589530,10500,10500,10500,10500,0
20250227,192600,577589530,10500,10500,10500,10500,0
20250227,192500,577589530,10500,10500,10500,10500,0
20250227,192400,577589530,10500,10500,10500,10500,0
20250227,192300,577589530,10500,10500,10500,10500,0
20250227,192200,577589530,10500,10500,10500,10500,0
20250227,192100,577589530,10500,10500,10500,10500,0
20250227,192000,577589530,10500,10500,10500,10500,0
20250227,191900,577589530,10500,10500,10500,10500,0
20250227,191800,577589530,10500,10500,10500,10500,0
20250227,191700,577589530,10500,10500,10500,10500,0
20250227,191600,577589530,10500,10500,10500,10500,0
20250227,191500,577589530,10500,10500,10500,10500,0
20250227,191400,577589530,10500,10500,10500,10500,0
20250227,191300,577589530,10500,10500,10500,10500,0
20250227,191200,577589530,10500,10500,10500,10500,0
20250227,191100,577589530,10500,10500,10500,10500,0
20250227,191000,577589530,10500,10500,10500,10500,0
20250227,190900,577589530,10500,10500,10500,10500,0
20250227,190800,577589530,10500,10500,10500,10500,0
20250227,190700,577589530,10500,10500,10500,10500,0
20250227,190600,577589530,10500,10500,10500,10500,0
20250227,190500,577589530,10500,10500,10500,10500,0
20250227,190400,577589530,10500,10500,10500,10500,0
20250227,190300,577589530,10500,10500,10500,10500,0
20250227,190200,577589530,10500,10500,10500,10500,0
20250227,190100,577589530,10500,10500,10500,10500,0
20250227,190000,577589530,10500,10500,10500,10500,0
20250227,185900,577589530,10500,10500,10500,10500,427
20250227,185800,577589530,10500,10500,10500,10500,0
20250227,185700,577589530,10500,10500,10500,10500,0
20250227,185600,577589530,10500,10500,10500,10500,0
20250227,185500,577589530,10500,10500,10500,10500,0
20250227,185400,577589530,10500,10500,10500,10500,0
20250227,185300,577589530,10500,10500,10500,10500,0
20250227,185200,577589530,10500,10500,10500,10500,0
20250227,185100,577589530,10500,10500,10500,10500,0
20250227,185000,577589530,10500,10500,10500,10500,0
20250227,184900,577589530,10500,10500,10500,10500,0
20250227,184800,577589530,10500,10500,10500,10500,0
20250227,184700,577589530,10500,10500,10500,10500,0
20250227,184600,577589530,10500,10500,10500,10500,0
20250227,184500,577589530,10500,10500,10500,10500,0
20250227,184400,577589530,10500,10500,10500,10500,0
20250227,184300,577589530,10500,10500,10500,10500,0
20250227,184200,577589530,10500,10500,10500,10500,0
20250227,184100,577589530,10500,10500,10500,10500,0
20250227,184000,577589530,10500,10500,10500,10500,0
20250227,183900,577589530,10500,10500,10500,10500,0
20250227,183800,577589530,10500,10500,10500,10500,0
20250227,183700,577589530,10500,10500,10500,10500,0
20250227,183600,577589530,10500,10500,10500,10500,0
20250227,183500,577589530,10500,10500,10500,10500,0
20250227,183400,577589530,10500,10500,10500,10500,0
20250227,183300,577589530,10500,10500,10500,10500,0
20250227,183200,577589530,10500,10500,10500,10500,0
20250227,183100,577589530,10500,10500,10500,10500,0
20250227,183000,577589530,10500,10500,10500,10500,0
20250227,182900,577589530,10500,10500,10500,10500,427
20250227,182800,577589530,10500,10500,10500,10500,0
20250227,182700,577589530,10500,10500,10500,10500,0
20250227,182600,577589530,10500,10500,10500,10500,0
20250227,182500,577589530,10500,10500,10500,10500,0
20250227,182400,577589530,10500,10500,10500,10500,0
20250227,182300,577589530,10500,10500,10500,10500,0
20250227,182200,577589530,10500,10500,10500,10500,0
20250227,182100,577589530,10500,10500,10500,10500,0
20250227,182000,577589530,10500,10500,10500,10500,0
20250227,181900,577589530,10500,10500,10500,10500,0
20250227,181800,577589530,10500,10500,10500,10500,0
20250227,181700,577589530,10500,10500,10500,10500,0
20250227,181600,577589530,10500,10500,10500,10500,0
20250227,181500,577589530,10500,10500,10500,10500,0
20250227,181400,577589530,10500,10500,10500,10500,0
20250227,181300,577589530,10500,10500,10500,10500,0
20250227,181200,577589530,10500,10500,10500,10500,0
20250227,181100,577589530,10500,10500,10500,10500,0
20250227,181000,577589530,10500,10500,10500,10500,0
20250227,180900,577589530,10500,10500,10500,10500,0
20250227,180800,577589530,10500,10500,10500,10500,0
20250227,180700,577589530,10500,10500,10500,10500,0
20250227,180600,577589530,10500,10500,10500,10500,0
20250227,180500,577589530,10500,10500,10500,10500,0
20250227,180400,577589530,10500,10500,10500,10500,0
20250227,180300,577589530,10500,10500,10500,10500,0
20250227,180200,577589530,10500,10500,10500,10500,0
20250227,180100,577589530,10500,10500,10500,10500,0
20250227,180000,577589530,10500,10500,10500,10500,0
20250227,175900,577589530,10500,10500,10500,10500,427
20250227,175800,577589530,10500,10500,10500,10500,0
20250227,175700,577589530,10500,10500,10500,10500,0
20250227,175600,577589530,10500,10500,10500,10500,0
20250227,175500,577589530,10500,10500,10500,10500,0
20250227,175400,577589530,10500,10500,10500,10500,0
20250227,175300,577589530,10500,10500,10500,10500,0
20250227,175200,577589530,10500,10500,10500,10500,0
20250227,175100,577589530,10500,10500,10500,10500,0
20250227,175000,577589530,10500,10500,10500,10500,0
20250227,174900,577589530,10500,10500,10500,10500,0
20250227,174800,577589530,10500,10500,10500,10500,0
20250227,174700,577589530,10500,10500,10500,10500,0
20250227,174600,577589530,10500,10500,10500,10500,0
20250227,174500,577589530,10500,10500,10500,10500,0
20250227,174400,577589530,10500,10500,10500,10500,0
20250227,174300,577589530,10500,10500,10500,10500,0
20250227,174200,577589530,10500,10500,10500,10500,0
20250227,174100,577589530,10500,10500,10500,10500,0
20250227,174000,577589530,10500,10500,10500,10500,0
20250227,173900,577589530,10500,10500,10500,10500,0
20250227,173800,577589530,10500,10500,10500,10500,0
20250227,173700,577589530,10500,10500,10500,10500,0
20250227,173600,577589530,10500,10500,10500,10500,0
20250227,173500,577589530,10500,10500,10500,10500,0
20250227,173400,577589530,10500,10500,10500,10500,0
20250227,173300,577589530,10500,10500,10500,10500,0
20250227,173200,577589530,10500,10500,10500,10500,0
20250227,173100,577589530,10500,10500,10500,10500,0
20250227,173000,577589530,10500,10500,10500,10500,0
20250227,172900,577589530,10500,10500,10500,10500,427
20250227,172800,577589530,10500,10500,10500,10500,0
20250227,172700,577589530,10500,10500,10500,10500,0
20250227,172600,577589530,10500,10500,10500,10500,0
20250227,172500,577589530,10500,10500,10500,10500,0
20250227,172400,577589530,10500,10500,10500,10500,0
20250227,172300,577589530,10500,10500,10500,10500,0
20250227,172200,577589530,10500,10500,10500,10500,0
20250227,172100,577589530,10500,10500,10500,10500,0
20250227,172000,577589530,10500,10500,10500,10500,0
20250227,171900,577589530,10500,10500,10500,10500,0
20250227,171800,577589530,10500,10500,10500,10500,0
20250227,171700,577589530,10500,10500,10500,10500,0
20250227,171600,577589530,10500,10500,10500,10500,0
20250227,171500,577589530,10500,10500,10500,10500,0
20250227,171400,577589530,10500,10500,10500,10500,0
20250227,171300,577589530,10500,10500,10500,10500,0
20250227,171200,577589530,10500,10500,10500,10500,0
20250227,171100,577589530,10500,10500,10500,10500,0
20250227,171000,577589530,10500,10500,10500,10500,0
20250227,170900,577589530,10500,10500,10500,10500,0
20250227,170800,577589530,10500,10500,10500,10500,0
20250227,170700,577589530,10500,10500,10500,10500,0
20250227,170600,577589530,10500,10500,10500,10500,0
20250227,170500,577589530,10500,10500,10500,10500,0
20250227,170400,577589530,10500,10500,10500,10500,0
20250227,170300,577589530,10500,10500,10500,10500,0
20250227,170200,577589530,10500,10500,10500,10500,0
20250227,170100,577589530,10500,10500,10500,10500,0
20250227,170000,577589530,10500,10500,10500,10500,0
20250227,165900,577589530,10500,10500,10500,10500,427
20250227,165800,577589530,10500,10500,10500,10500,0
20250227,165700,577589530,10500,10500,10500,10500,0
20250227,165600,577589530,10500,10500,10500,10500,0
20250227,165500,577589530,10500,10500,10500,10500,0
20250227,165400,577589530,10500,10500,10500,10500,0
20250227,165300,577589530,10500,10500,10500,10500,0
20250227,165200,577589530,10500,10500,10500,10500,0
20250227,165100,577589530,10500,10500,10500,10500,0
20250227,165000,577589530,10500,10500,10500,10500,0
20250227,164900,577589530,10500,10500,10500,10500,0
20250227,164800,577589530,10500,10500,10500,10500,0
20250227,164700,577589530,10500,10500,10500,10500,0
20250227,164600,577589530,10500,10500,10500,10500,0
20250227,164500,577589530,10500,10500,10500,10500,0
20250227,164400,577589530,10500,10500,10500,10500,0
20250227,164300,577589530,10500,10500,10500,10500,0
20250227,164200,577589530,10500,10500,10500,10500,0
20250227,164100,577589530,10500,10500,10500,10500,0
20250227,164000,577589530,10500,10500,10500,10500,0
20250227,163900,577589530,10500,10500,10500,10500,0
20250227,163800,577589530,10500,10500,10500,10500,0
20250227,163700,577589530,10500,10500,10500,10500,0
20250227,163600,577589530,10500,10500,10500,10500,0
20250227,163500,577589530,10500,10500,10500,10500,0
20250227,163400,577589530,10500,10500,10500,10500,0
20250227,163300,577589530,10500,10500,10500,10500,0
20250227,163200,577589530,10500,10500,10500,10500,0
20250227,163100,577589530,10500,10500,10500,10500,0
20250227,163000,577589530,10500,10500,10500,10500,0
20250227,162900,577589530,10500,10500,10500,10500,427
20250227,162800,577589530,10500,10500,10500,10500,0
20250227,162700,577589530,10500,10500,10500,10500,0
20250227,162600,577589530,10500,10500,10500,10500,0
20250227,162500,577589530,10500,10500,10500,10500,0
20250227,162400,577589530,10500,10500,10500,10500,0
20250227,162300,577589530,10500,10500,10500,10500,0
20250227,162200,577589530,10500,10500,10500,10500,0
20250227,162100,577589530,10500,10500,10500,10500,0
20250227,162000,577589530,10500,10500,10500,10500,0
20250227,161900,577589530,10500,10500,10500,10500,0
20250227,161800,577589530,10500,10500,10500,10500,0
20250227,161700,577589530,10500,10500,10500,10500,0
20250227,161600,577589530,10500,10500,10500,10500,0
20250227,161500,577589530,10500,10500,10500,10500,0
20250227,161400,577589530,10500,10500,10500,10500,0
20250227,161300,577589530,10500,10500,10500,10500,0
20250227,161200,577589530,10500,10500,10500,10500,0
20250227,161100,577589530,10500,10500,10500,10500,0
20250227,161000,577589530,10500,10500,10500,10500,0
20250227,160900,577589530,10500,10500,10500,10500,0
20250227,160800,577589530,10500,10500,10500,10500,0
20250227,160700,577589530,10500,10500,10500,10500,0
20250227,160600,577589530,10500,10500,10500,10500,0
20250227,160500,577589530,10500,10500,10500,10500,0
20250227,160400,577589530,10500,10500,10500,10500,0
20250227,160300,577589530,10500,10500,10500,10500,0
20250227,160200,577589530,10500,10500,10500,10500,0
20250227,160100,577589530,10500,10500,10500,10500,0
20250227,160000,577589530,10500,10500,10500,10500,0
20250227,155900,577589530,10500,10500,10500,10500,427
20250227,155800,577589530,10500,10500,10500,10500,0
20250227,155700,577589530,10500,10500,10500,10500,0
20250227,155600,577589530,10500,10500,10500,10500,0
20250227,155500,577589530,10500,10500,10500,10500,0
20250227,155400,577589530,10500,10500,10500,10500,0
20250227,155300,577589530,10500,10500,10500,10500,0
20250227,155200,577589530,10500,10500,10500,10500,0
20250227,155100,577589530,10500,10500,10500,10500,0
20250227,155000,577589530,10500,10500,10500,10500,0
20250227,154900,577589530,10500,10500,10500,10500,0
20250227,154800,577589530,10500,10500,10500,10500,0
20250227,154700,577589530,10500,10500,10500,10500,0
20250227,154600,577589530,10500,10500,10500,10500,0
20250227,154500,577589530,10500,10500,10500,10500,0
20250227,154400,577589530,10500,10500,10500,10500,0
20250227,154300,577589530,10500,10500,10500,10500,0
20250227,154200,577589530,10500,10500,10500,10500,0
20250227,154100,577589530,10500,10500,10500,10500,0
20250227,154000,577589530,10500,10500,10500,10500,0
20250227,153900,577589530,10500,10500,10500,10500,0
20250227,153800,577589530,10500,10500,10500,10500,0
20250227,153700,577589530,10500,10500,10500,10500,0
20250227,153600,577589530,10500,10500,10500,10500,0
20250227,153500,577589530,10500,10500,10500,10500,0
20250227,153400,577589530,10500,10500,10500,10500,0
20250227,153300,577589530,10500,10500,10500,10500,0
20250227,153200,577589530,10500,10500,10500,10500,0
20250227,153100,577589530,10500,10500,10500,10500,0
20250227,153000,577589530,10500,10500,10500,10500,427
20250227,152900,573106030,10540,10540,10540,10540,0
20250227,152800,573106030,10540,10540,10540,10540,0
20250227,152700,573106030,10540,10540,10540,10540,0
20250227,152600,573106030,10540,10540,10540,10540,0
20250227,152500,573106030,10540,10540,10540,10540,0
20250227,152400,573106030,10540,10540,10540,10540,0
20250227,152300,573106030,10540,10540,10540,10540,0
20250227,152200,573106030,10540,10540,10540,10540,0
20250227,152100,573106030,10540,10540,10540,10540,0
20250227,152000,573106030,10540,10540,10540,10540,0
20250227,151900,573106030,10540,10540,10540,10540,11
20250227,151800,572990090,10490,10490,10490,10490,0
20250227,151700,572990090,10490,10500,10500,10490,58
20250227,151600,572381280,10550,10520,10550,10520,500
20250227,151500,567108040,10500,10500,10500,10500,0
20250227,151400,567108040,10500,10500,10500,10500,0
20250227,151300,567108040,10500,10510,10510,10500,59
20250227,151200,566488290,10500,10500,10500,10500,0
20250227,151100,566488290,10500,10500,10500,10500,0
20250227,151000,566488290,10500,10500,10500,10500,1
20250227,150900,566477790,10500,10540,10540,10500,259
20250227,150800,563755630,10540,10560,10560,10540,19
20250227,150700,563555350,10530,10530,10530,10530,0
20250227,150600,563555350,10530,10530,10530,10530,0
20250227,150500,563555350,10530,10550,10550,10530,58
20250227,150400,562944010,10570,10570,10570,10570,1
20250227,150300,562933440,10570,10530,10570,10530,1500
20250227,150200,547083780,10530,10490,10530,10480,37
20250227,150100,546695370,10500,10500,10500,10500,78
20250227,150000,545876370,10500,10500,10500,10500,0
20250227,145900,545876370,10500,10500,10500,10500,0
20250227,145800,545876370,10500,10500,10500,10500,23
20250227,145700,545634870,10440,10510,10510,10440,2110
20250227,145600,523541020,10510,10510,10510,10510,0
20250227,145500,523541020,10510,10510,10510,10510,1
20250227,145400,523530510,10500,10500,10500,10500,0
20250227,145300,523530510,10500,10500,10500,10500,1
20250227,145200,523520010,10530,10530,10530,10530,1
20250227,145100,523509480,10500,10500,10500,10500,0
20250227,145000,523509480,10500,10500,10500,10500,0
20250227,144900,523509480,10500,10500,10500,10500,22
20250227,144800,523278480,10500,10500,10500,10500,0
20250227,144700,523278480,10500,10490,10500,10490,144
20250227,144600,521767700,10490,10490,10490,10490,24
20250227,144500,521515940,10490,10490,10490,10490,0
20250227,144400,521515940,10490,10490,10490,10490,75
20250227,144300,520729190,10500,10500,10500,10500,189
20250227,144200,518744690,10520,10520,10520,10520,0
20250227,144100,518744690,10520,10520,10520,10520,0
20250227,144000,518744690,10520,10500,10520,10500,20
20250227,143900,518534510,10500,10500,10500,10500,0
20250227,143800,518534510,10500,10500,10500,10500,0
20250227,143700,518534510,10500,10500,10500,10500,10
20250227,143600,518429510,10500,10500,10500,10500,27
20250227,143500,518146010,10510,10510,10510,10510,0
20250227,143400,518146010,10510,10510,10510,10510,5
20250227,143300,518093460,10510,10510,10510,10510,1
20250227,143200,518082950,10500,10500,10500,10500,0
20250227,143100,518082950,10500,10500,10500,10500,0
20250227,143000,518082950,10500,10500,10500,10500,58
20250227,142900,517473950,10500,10500,10500,10500,0
20250227,142800,517473950,10500,10500,10500,10500,0
20250227,142700,517473950,10500,10500,10500,10500,120
20250227,142600,516213950,10500,10500,10500,10500,0
20250227,142500,516213950,10500,10500,10500,10500,12
20250227,142400,516087950,10500,10500,10500,10500,300
20250227,142300,512937950,10500,10500,10500,10500,50
20250227,142200,512412950,10500,10500,10500,10500,40
20250227,142100,511992950,10510,10510,10510,10510,5
20250227,142000,511940400,10510,10510,10510,10510,35
20250227,141900,511572550,10510,10510,10510,10510,1
20250227,141800,511562040,10510,10510,10510,10510,19
20250227,141700,511362350,10510,10510,10510,10510,22
20250227,141600,511131130,10530,10530,10530,10530,0
20250227,141500,511131130,10530,10530,10530,10530,0
20250227,141400,511131130,10530,10530,10530,10530,0
20250227,141300,511131130,10530,10530,10530,10530,20
20250227,141200,510920530,10530,10530,10530,10530,1
20250227,141100,510910000,10530,10530,10530,10530,0
20250227,141000,510910000,10530,10530,10530,10530,0
20250227,140900,510910000,10530,10530,10530,10530,0
20250227,140800,510910000,10530,10530,10530,10530,0
20250227,140700,510910000,10530,10530,10530,10530,0
20250227,140600,510910000,10530,10530,10530,10530,0
20250227,140500,510910000,10530,10530,10530,10530,20
20250227,140400,510699400,10530,10530,10530,10530,40
20250227,140300,510278200,10530,10530,10530,10530,30
20250227,140200,509962300,10530,10530,10530,10530,0
20250227,140100,509962300,10530,10520,10530,10520,30
20250227,140000,509646650,10470,10470,10470,10470,0
20250227,135900,509646650,10470,10470,10470,10470,0
20250227,135800,509646650,10470,10470,10470,10470,0
20250227,135700,509646650,10470,10500,10500,10460,109
20250227,135600,508505310,10540,10500,10540,10470,92
20250227,135500,507540990,10480,10480,10480,10480,88
20250227,135400,506618750,10500,10500,10500,10500,94
20250227,135300,505631750,10500,10500,10500,10500,2
20250227,135200,505610750,10500,10500,10500,10500,1
20250227,135100,505600250,10500,10500,10500,10500,60
20250227,135000,504970250,10500,10500,10500,10500,0
20250227,134900,504970250,10500,10500,10500,10500,159
20250227,134800,503300750,10500,10500,10500,10500,0
20250227,134700,503300750,10500,10460,10500,10460,200
20250227,134600,501200830,10500,10500,10500,10500,23
20250227,134500,500959330,10500,10500,10500,10500,0
20250227,134400,500959330,10500,10500,10500,10500,24
20250227,134300,500707330,10500,10500,10500,10500,21
20250227,134200,500486830,10500,10500,10500,10500,1
20250227,134100,500476330,10500,10500,10500,10500,21
20250227,134000,500255830,10500,10490,10500,10490,23
20250227,133900,500014530,10500,10500,10500,10500,0
20250227,133800,500014530,10500,10500,10500,10500,22
20250227,133700,499783530,10500,10500,10500,10500,28
20250227,133600,499489530,10500,10500,10500,10500,89
20250227,133500,498555030,10500,10500,10500,10500,89
20250227,133400,497620530,10500,10500,10500,10500,3
20250227,133300,497589030,10540,10540,10540,10540,0
20250227,133200,497589030,10540,10540,10540,10540,0
20250227,133100,497589030,10540,10540,10540,10540,0
20250227,133000,497589030,10540,10540,10540,10540,10
20250227,132900,497483630,10540,10540,10540,10540,0
20250227,132800,497483630,10540,10540,10540,10540,30
20250227,132700,497167430,10500,10500,10500,10500,0
20250227,132600,497167430,10500,10500,10500,10500,56
20250227,132500,496579430,10500,10500,10500,10500,0
20250227,132400,496579430,10500,10500,10500,10500,20
20250227,132300,496369430,10500,10500,10500,10500,24
20250227,132200,496117430,10500,10500,10500,10500,0
20250227,132100,496117430,10500,10500,10500,10500,72
20250227,132000,495361430,10450,10500,10500,10450,177
20250227,131900,493508760,10500,10500,10500,10500,200
20250227,131800,491408760,10540,10540,10540,10540,0
20250227,131700,491408760,10540,10540,10540,10540,0
20250227,131600,491408760,10540,10540,10540,10540,0
20250227,131500,491408760,10540,10540,10540,10540,36
20250227,131400,491029320,10510,10500,10510,10500,502
20250227,131300,485753520,10500,10500,10500,10500,0
20250227,131200,485753520,10500,10500,10500,10500,20
20250227,131100,485543520,10500,10500,10500,10500,24
20250227,131000,485291520,10500,10500,10500,10500,0
20250227,130900,485291520,10500,10500,10500,10500,31
20250227,130800,484966020,10500,10500,10500,10500,21
20250227,130700,484745520,10500,10500,10500,10500,0
20250227,130600,484745520,10500,10500,10500,10500,22
20250227,130500,484514520,10500,10500,10500,10500,1
20250227,130400,484504020,10500,10500,10500,10500,50
20250227,130300,483979020,10440,10440,10440,10440,0
20250227,130200,483979020,10440,10440,10440,10440,0
20250227,130100,483979020,10440,10460,10460,10440,2790
20250227,130000,454827280,10460,10460,10460,10460,0
20250227,125900,454827280,10460,10460,10460,10460,201
20250227,125800,452724820,10450,10450,10450,10450,0
20250227,125700,452724820,10450,10450,10450,10450,1
20250227,125600,452714370,10450,10450,10450,10450,0
20250227,125500,452714370,10450,10450,10450,10450,0
20250227,125400,452714370,10450,10450,10450,10450,0
20250227,125300,452714370,10450,10450,10450,10450,40
20250227,125200,452296370,10450,10450,10450,10450,60
20250227,125100,451669370,10450,10500,10500,10450,469
20250227,125000,446768220,10460,10460,10460,10460,0
20250227,124900,446768220,10460,10460,10460,10460,0
20250227,124800,446768220,10460,10470,10470,10460,2380
20250227,124700,421873370,10500,10470,10500,10470,5
20250227,124600,421820900,10460,10460,10460,10460,0
20250227,124500,421820900,10460,10460,10460,10460,0
20250227,124400,421820900,10460,10460,10460,10460,60
20250227,124300,421193300,10460,10470,10470,10460,2003
20250227,124200,400236900,10460,10460,10460,10460,0
20250227,124100,400236900,10460,10490,10490,10460,434
20250227,124000,395693530,10560,10560,10560,10560,0
20250227,123900,395693530,10560,10560,10560,10560,0
20250227,123800,395693530,10560,10560,10560,10560,0
20250227,123700,395693530,10560,10560,10560,10560,3
20250227,123600,395661850,10490,10500,10500,10490,404
20250227,123500,391423850,10500,10500,10500,10500,100
20250227,123400,390373850,10500,10500,10500,10500,1
20250227,123300,390363350,10570,10570,10570,10570,0
20250227,123200,390363350,10570,10570,10570,10570,0
20250227,123100,390363350,10570,10530,10570,10530,2
20250227,123000,390342250,10520,10520,10520,10520,0
20250227,122900,390342250,10520,10520,10520,10520,72
20250227,122800,389584810,10510,10510,10510,10510,0
20250227,122700,389584810,10510,10510,10510,10510,0
20250227,122600,389584810,10510,10490,10510,10490,390
20250227,122500,385489670,10490,10490,10490,10490,0
20250227,122400,385489670,10490,10490,10490,10490,14
20250227,122300,385342810,10480,10480,10480,10480,0
20250227,122200,385342810,10480,10480,10480,10480,7
20250227,122100,385269450,10480,10490,10490,10480,10
20250227,122000,385164640,10500,10500,10500,10500,0
20250227,121900,385164640,10500,10510,10510,10500,110
20250227,121800,384009620,10500,10500,10500,10500,23
20250227,121700,383768120,10500,10500,10500,10500,0
20250227,121600,383768120,10500,10500,10500,10500,0
20250227,121500,383768120,10500,10500,10500,10500,0
20250227,121400,383768120,10500,10500,10500,10500,1
20250227,121300,383757620,10510,10510,10510,10510,0
20250227,121200,383757620,10510,10510,10510,10510,0
20250227,121100,383757620,10510,10510,10510,10510,0
20250227,121000,383757620,10510,10510,10510,10510,0
20250227,120900,383757620,10510,10510,10510,10510,0
20250227,120800,383757620,10510,10510,10510,10510,0
20250227,120700,383757620,10510,10510,10510,10510,0
20250227,120600,383757620,10510,10510,10510,10510,1
20250227,120500,383747110,10510,10510,10510,10510,0
20250227,120400,383747110,10510,10510,10510,10510,0
20250227,120300,383747110,10510,10510,10510,10510,0
20250227,120200,383747110,10510,10510,10510,10510,0
20250227,120100,383747110,10510,10510,10510,10510,2
20250227,120000,383726090,10490,10490,10490,10490,0
20250227,115900,383726090,10490,10490,10490,10490,0
20250227,115800,383726090,10490,10490,10490,10490,0
20250227,115700,383726090,10490,10490,10490,10490,30
20250227,115600,383411390,10490,10490,10490,10490,0
20250227,115500,383411390,10490,10490,10490,10490,9
20250227,115400,383316980,10490,10490,10490,10490,0
20250227,115300,383316980,10490,10490,10490,10490,0
20250227,115200,383316980,10490,10490,10490,10490,2
20250227,115100,383296000,10510,10510,10510,10510,0
20250227,115000,383296000,10510,10510,10510,10510,0
20250227,114900,383296000,10510,10510,10510,10510,0
20250227,114800,383296000,10510,10510,10510,10510,0
20250227,114700,383296000,10510,10510,10510,10510,0
20250227,114600,383296000,10510,10510,10510,10510,0
20250227,114500,383296000,10510,10510,10510,10510,0
20250227,114400,383296000,10510,10510,10510,10510,0
20250227,114300,383296000,10510,10510,10510,10510,0
20250227,114200,383296000,10510,10510,10510,10510,1
20250227,114100,383285490,10490,10490,10490,10490,0
20250227,114000,383285490,10490,10490,10490,10490,0
20250227,113900,383285490,10490,10490,10490,10460,3502
20250227,113800,346614040,10530,10530,10530,10530,0
20250227,113700,346614040,10530,10530,10530,10530,0
20250227,113600,346614040,10530,10530,10530,10530,0
20250227,113500,346614040,10530,10530,10530,10530,0
20250227,113400,346614040,10530,10530,10530,10530,0
20250227,113300,346614040,10530,10530,10530,10530,0
20250227,113200,346614040,10530,10530,10530,10530,0
20250227,113100,346614040,10530,10530,10530,10530,0
20250227,113000,346614040,10530,10530,10530,10530,0
20250227,112900,346614040,10530,10530,10530,10530,0
20250227,112800,346614040,10530,10530,10530,10530,0
20250227,112700,346614040,10530,10470,10530,10470,3
20250227,112600,346582510,10550,10480,10550,10470,639
20250227,112500,339889520,10560,10560,10560,10560,0
20250227,112400,339889520,10560,10560,10560,10560,0
20250227,112300,339889520,10560,10560,10560,10560,0
20250227,112200,339889520,10560,10560,10560,10560,0
20250227,112100,339889520,10560,10560,10560,10560,0
20250227,112000,339889520,10560,10560,10560,10560,0
20250227,111900,339889520,10560,10560,10560,10560,0
20250227,111800,339889520,10560,10560,10560,10560,0
20250227,111700,339889520,10560,10560,10560,10560,0
20250227,111600,339889520,10560,10560,10560,10560,0
20250227,111500,339889520,10560,10510,10560,10450,51
20250227,111400,339354930,10580,10580,10580,10580,0
20250227,111300,339354930,10580,10580,10580,10580,0
20250227,111200,339354930,10580,10580,10580,10580,0
20250227,111100,339354930,10580,10580,10580,10580,0
20250227,111000,339354930,10580,10560,10580,10500,8
20250227,110900,339270490,10580,10580,10580,10580,1
20250227,110800,339259910,10600,10620,10620,10600,4
20250227,110700,339217460,10430,10430,10430,10430,0
20250227,110600,339217460,10430,10430,10430,10430,4
20250227,110500,339175740,10430,10430,10430,10430,0
20250227,110400,339175740,10430,10430,10450,10430,6212
20250227,110300,274384560,10430,10460,10460,10430,3444
20250227,110200,238452640,10470,10470,10470,10470,100
20250227,110100,237405640,10470,10470,10470,10470,18
20250227,110000,237217180,10450,10450,10450,10450,0
20250227,105900,237217180,10450,10460,10460,10450,180
20250227,105800,235334770,10520,10520,10520,10520,0
20250227,105700,235334770,10520,10520,10520,10520,0
20250227,105600,235334770,10520,10490,10520,10450,502
20250227,105500,230072750,10520,10520,10520,10520,20
20250227,105400,229862350,10500,10530,10530,10490,7447
20250227,105300,151620850,10530,10580,10580,10530,2141
20250227,105200,129043180,10630,10630,10630,10630,0
20250227,105100,129043180,10630,10630,10630,10630,0
20250227,105000,129043180,10630,10630,10630,10630,0
20250227,104900,129043180,10630,10630,10630,10630,0
20250227,104800,129043180,10630,10630,10630,10630,0
20250227,104700,129043180,10630,10630,10630,10630,0
20250227,104600,129043180,10630,10630,10630,10630,0
20250227,104500,129043180,10630,10630,10630,10630,0
20250227,104400,129043180,10630,10630,10630,10630,0
20250227,104300,129043180,10630,10630,10630,10630,0
20250227,104200,129043180,10630,10630,10630,10630,0
20250227,104100,129043180,10630,10570,10630,10570,4
20250227,104000,129000720,10560,10570,10570,10560,547
20250227,103900,123224350,10580,10580,10580,10580,22
20250227,103800,122991590,10590,10590,10590,10590,0
20250227,103700,122991590,10590,10610,10610,10580,869
20250227,103600,113788190,10610,10610,10610,10610,10
20250227,103500,113682090,10630,10630,10630,10630,10
20250227,103400,113575790,10650,10650,10650,10650,3
20250227,103300,113543840,10610,10610,10610,10610,103
20250227,103200,112451010,10650,10680,10680,10650,24
20250227,103100,112194810,10680,10620,10680,10620,5
20250227,103000,112141650,10620,10630,10630,10620,74
20250227,102900,111355090,10630,10630,10630,10630,0
20250227,102800,111355090,10630,10630,10630,10630,12
20250227,102700,111227530,10690,10690,10690,10690,0
20250227,102600,111227530,10690,10690,10690,10690,0
20250227,102500,111227530,10690,10690,10690,10690,0
20250227,102400,111227530,10690,10690,10690,10690,0
20250227,102300,111227530,10690,10690,10690,10690,0
20250227,102200,111227530,10690,10690,10690,10690,0
20250227,102100,111227530,10690,10690,10690,10690,10
20250227,102000,111120630,10610,10610,10610,10610,0
20250227,101900,111120630,10610,10620,10620,10610,500
20250227,101800,105815590,10610,10610,10610,10610,0
20250227,101700,105815590,10610,10610,10610,10610,0
20250227,101600,105815590,10610,10610,10610,10610,0
20250227,101500,105815590,10610,10640,10640,10610,1111
20250227,101400,94009120,10640,10640,10640,10640,0
20250227,101300,94009120,10640,10650,10650,10640,40
20250227,101200,93583460,10650,10650,10650,10650,0
20250227,101100,93583460,10650,10650,10650,10650,0
20250227,101000,93583460,10650,10650,10650,10650,52
20250227,100900,93029660,10640,10640,10640,10640,0
20250227,100800,93029660,10640,10640,10640,10640,21
20250227,100700,92806220,10690,10690,10690,10690,0
20250227,100600,92806220,10690,10690,10690,10690,1
20250227,100500,92795530,10640,10640,10640,10640,0
20250227,100400,92795530,10640,10640,10640,10640,30
20250227,100300,92476330,10640,10640,10640,10640,1
20250227,100200,92465690,10640,10640,10640,10640,0
20250227,100100,92465690,10640,10640,10640,10640,0
20250227,100000,92465690,10640,10640,10640,10640,0
20250227,095900,92465690,10640,10640,10640,10640,0
20250227,095800,92465690,10640,10640,10640,10610,101
20250227,095700,91393020,10630,10670,10670,10630,293
20250227,095600,88266790,10670,10650,10670,10640,1009
20250227,095500,77503330,10670,10710,10710,10660,1321
20250227,095400,63411400,10720,10710,10720,10710,35
20250227,095300,63036350,10680,10680,10680,10680,0
20250227,095200,63036350,10680,10680,10680,10680,128
20250227,095100,61669310,10670,10670,10670,10670,0
20250227,095000,61669310,10670,10680,10680,10670,449
20250227,094900,56874850,10690,10690,10690,10690,31
20250227,094800,56543460,10680,10680,10680,10680,0
20250227,094700,56543460,10680,10680,10680,10680,0
20250227,094600,56543460,10680,10680,10680,10680,32
20250227,094500,56201700,10720,10720,10720,10720,0
20250227,094400,56201700,10720,10720,10720,10720,2
20250227,094300,56180260,10680,10690,10690,10680,3
20250227,094200,56148200,10670,10670,10670,10670,0
20250227,094100,56148200,10670,10670,10670,10670,0
20250227,094000,56148200,10670,10700,10700,10670,574
20250227,093900,50017530,10740,10700,10740,10700,41
20250227,093800,49578790,10700,10700,10700,10700,0
20250227,093700,49578790,10700,10700,10700,10700,0
20250227,093600,49578790,10700,10700,10700,10700,0
20250227,093500,49578790,10700,10720,10720,10700,100
20250227,093400,48508360,10720,10720,10720,10720,25
20250227,093300,48240360,10710,10710,10710,10710,0
20250227,093200,48240360,10710,10710,10710,10710,500
20250227,093100,42885360,10710,10710,10710,10710,0
20250227,093000,42885360,10710,10710,10710,10710,0
20250227,092900,42885360,10710,10770,10770,10710,1149
20250227,092800,30566970,10820,10820,10820,10820,0
20250227,092700,30566970,10820,10820,10820,10820,3
20250227,092600,30534510,10820,10820,10820,10820,0
20250227,092500,30534510,10820,10820,10820,10820,16
20250227,092400,30361390,10820,10820,10820,10820,1
20250227,092300,30350570,10840,10840,10840,10840,0
20250227,092200,30350570,10840,10840,10840,10840,0
20250227,092100,30350570,10840,10840,10840,10840,0
20250227,092000,30350570,10840,10840,10840,10840,1
20250227,091900,30339730,10760,10760,10760,10760,0
20250227,091800,30339730,10760,10760,10760,10760,203
20250227,091700,28155450,10760,10790,10790,10760,438
20250227,091600,23432450,10800,10800,10800,10800,0
20250227,091500,23432450,10800,10800,10800,10800,5
20250227,091400,23378450,10800,10800,10800,10800,1
20250227,091300,23367650,10800,10800,10800,10800,27
20250227,091200,23076050,10800,10800,10800,10800,20
20250227,091100,22860050,10870,10870,10870,10870,0
20250227,091000,22860050,10870,10870,10870,10870,0
20250227,090900,22860050,10870,10870,10870,10870,1
20250227,090800,22849180,10780,10780,10780,10780,10
20250227,090700,22741380,10890,10830,10890,10760,97
20250227,090600,21695880,10880,10880,10880,10880,12
20250227,090500,21565320,10880,10880,10880,10880,60
20250227,090400,20912520,10820,10820,10820,10820,0
20250227,090300,20912520,10820,10820,10820,10820,414
20250227,090200,16433040,10820,10830,10830,10820,250
20250227,090100,13727900,10830,10830,10830,10830,0
20250227,090000,13727900,10830,10830,10830,10820,1268
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195900 577589530 10500 10500 10500 10500 427
3 20250227 195800 577589530 10500 10500 10500 10500 0
4 20250227 195700 577589530 10500 10500 10500 10500 0
5 20250227 195600 577589530 10500 10500 10500 10500 0
6 20250227 195500 577589530 10500 10500 10500 10500 0
7 20250227 195400 577589530 10500 10500 10500 10500 0
8 20250227 195300 577589530 10500 10500 10500 10500 0
9 20250227 195200 577589530 10500 10500 10500 10500 0
10 20250227 195100 577589530 10500 10500 10500 10500 0
11 20250227 195000 577589530 10500 10500 10500 10500 0
12 20250227 194900 577589530 10500 10500 10500 10500 0
13 20250227 194800 577589530 10500 10500 10500 10500 0
14 20250227 194700 577589530 10500 10500 10500 10500 0
15 20250227 194600 577589530 10500 10500 10500 10500 0
16 20250227 194500 577589530 10500 10500 10500 10500 0
17 20250227 194400 577589530 10500 10500 10500 10500 0
18 20250227 194300 577589530 10500 10500 10500 10500 0
19 20250227 194200 577589530 10500 10500 10500 10500 0
20 20250227 194100 577589530 10500 10500 10500 10500 0
21 20250227 194000 577589530 10500 10500 10500 10500 0
22 20250227 193900 577589530 10500 10500 10500 10500 0
23 20250227 193800 577589530 10500 10500 10500 10500 0
24 20250227 193700 577589530 10500 10500 10500 10500 0
25 20250227 193600 577589530 10500 10500 10500 10500 0
26 20250227 193500 577589530 10500 10500 10500 10500 0
27 20250227 193400 577589530 10500 10500 10500 10500 0
28 20250227 193300 577589530 10500 10500 10500 10500 0
29 20250227 193200 577589530 10500 10500 10500 10500 0
30 20250227 193100 577589530 10500 10500 10500 10500 0
31 20250227 193000 577589530 10500 10500 10500 10500 0
32 20250227 192900 577589530 10500 10500 10500 10500 427
33 20250227 192800 577589530 10500 10500 10500 10500 0
34 20250227 192700 577589530 10500 10500 10500 10500 0
35 20250227 192600 577589530 10500 10500 10500 10500 0
36 20250227 192500 577589530 10500 10500 10500 10500 0
37 20250227 192400 577589530 10500 10500 10500 10500 0
38 20250227 192300 577589530 10500 10500 10500 10500 0
39 20250227 192200 577589530 10500 10500 10500 10500 0
40 20250227 192100 577589530 10500 10500 10500 10500 0
41 20250227 192000 577589530 10500 10500 10500 10500 0
42 20250227 191900 577589530 10500 10500 10500 10500 0
43 20250227 191800 577589530 10500 10500 10500 10500 0
44 20250227 191700 577589530 10500 10500 10500 10500 0
45 20250227 191600 577589530 10500 10500 10500 10500 0
46 20250227 191500 577589530 10500 10500 10500 10500 0
47 20250227 191400 577589530 10500 10500 10500 10500 0
48 20250227 191300 577589530 10500 10500 10500 10500 0
49 20250227 191200 577589530 10500 10500 10500 10500 0
50 20250227 191100 577589530 10500 10500 10500 10500 0
51 20250227 191000 577589530 10500 10500 10500 10500 0
52 20250227 190900 577589530 10500 10500 10500 10500 0
53 20250227 190800 577589530 10500 10500 10500 10500 0
54 20250227 190700 577589530 10500 10500 10500 10500 0
55 20250227 190600 577589530 10500 10500 10500 10500 0
56 20250227 190500 577589530 10500 10500 10500 10500 0
57 20250227 190400 577589530 10500 10500 10500 10500 0
58 20250227 190300 577589530 10500 10500 10500 10500 0
59 20250227 190200 577589530 10500 10500 10500 10500 0
60 20250227 190100 577589530 10500 10500 10500 10500 0
61 20250227 190000 577589530 10500 10500 10500 10500 0
62 20250227 185900 577589530 10500 10500 10500 10500 427
63 20250227 185800 577589530 10500 10500 10500 10500 0
64 20250227 185700 577589530 10500 10500 10500 10500 0
65 20250227 185600 577589530 10500 10500 10500 10500 0
66 20250227 185500 577589530 10500 10500 10500 10500 0
67 20250227 185400 577589530 10500 10500 10500 10500 0
68 20250227 185300 577589530 10500 10500 10500 10500 0
69 20250227 185200 577589530 10500 10500 10500 10500 0
70 20250227 185100 577589530 10500 10500 10500 10500 0
71 20250227 185000 577589530 10500 10500 10500 10500 0
72 20250227 184900 577589530 10500 10500 10500 10500 0
73 20250227 184800 577589530 10500 10500 10500 10500 0
74 20250227 184700 577589530 10500 10500 10500 10500 0
75 20250227 184600 577589530 10500 10500 10500 10500 0
76 20250227 184500 577589530 10500 10500 10500 10500 0
77 20250227 184400 577589530 10500 10500 10500 10500 0
78 20250227 184300 577589530 10500 10500 10500 10500 0
79 20250227 184200 577589530 10500 10500 10500 10500 0
80 20250227 184100 577589530 10500 10500 10500 10500 0
81 20250227 184000 577589530 10500 10500 10500 10500 0
82 20250227 183900 577589530 10500 10500 10500 10500 0
83 20250227 183800 577589530 10500 10500 10500 10500 0
84 20250227 183700 577589530 10500 10500 10500 10500 0
85 20250227 183600 577589530 10500 10500 10500 10500 0
86 20250227 183500 577589530 10500 10500 10500 10500 0
87 20250227 183400 577589530 10500 10500 10500 10500 0
88 20250227 183300 577589530 10500 10500 10500 10500 0
89 20250227 183200 577589530 10500 10500 10500 10500 0
90 20250227 183100 577589530 10500 10500 10500 10500 0
91 20250227 183000 577589530 10500 10500 10500 10500 0
92 20250227 182900 577589530 10500 10500 10500 10500 427
93 20250227 182800 577589530 10500 10500 10500 10500 0
94 20250227 182700 577589530 10500 10500 10500 10500 0
95 20250227 182600 577589530 10500 10500 10500 10500 0
96 20250227 182500 577589530 10500 10500 10500 10500 0
97 20250227 182400 577589530 10500 10500 10500 10500 0
98 20250227 182300 577589530 10500 10500 10500 10500 0
99 20250227 182200 577589530 10500 10500 10500 10500 0
100 20250227 182100 577589530 10500 10500 10500 10500 0
101 20250227 182000 577589530 10500 10500 10500 10500 0
102 20250227 181900 577589530 10500 10500 10500 10500 0
103 20250227 181800 577589530 10500 10500 10500 10500 0
104 20250227 181700 577589530 10500 10500 10500 10500 0
105 20250227 181600 577589530 10500 10500 10500 10500 0
106 20250227 181500 577589530 10500 10500 10500 10500 0
107 20250227 181400 577589530 10500 10500 10500 10500 0
108 20250227 181300 577589530 10500 10500 10500 10500 0
109 20250227 181200 577589530 10500 10500 10500 10500 0
110 20250227 181100 577589530 10500 10500 10500 10500 0
111 20250227 181000 577589530 10500 10500 10500 10500 0
112 20250227 180900 577589530 10500 10500 10500 10500 0
113 20250227 180800 577589530 10500 10500 10500 10500 0
114 20250227 180700 577589530 10500 10500 10500 10500 0
115 20250227 180600 577589530 10500 10500 10500 10500 0
116 20250227 180500 577589530 10500 10500 10500 10500 0
117 20250227 180400 577589530 10500 10500 10500 10500 0
118 20250227 180300 577589530 10500 10500 10500 10500 0
119 20250227 180200 577589530 10500 10500 10500 10500 0
120 20250227 180100 577589530 10500 10500 10500 10500 0
121 20250227 180000 577589530 10500 10500 10500 10500 0
122 20250227 175900 577589530 10500 10500 10500 10500 427
123 20250227 175800 577589530 10500 10500 10500 10500 0
124 20250227 175700 577589530 10500 10500 10500 10500 0
125 20250227 175600 577589530 10500 10500 10500 10500 0
126 20250227 175500 577589530 10500 10500 10500 10500 0
127 20250227 175400 577589530 10500 10500 10500 10500 0
128 20250227 175300 577589530 10500 10500 10500 10500 0
129 20250227 175200 577589530 10500 10500 10500 10500 0
130 20250227 175100 577589530 10500 10500 10500 10500 0
131 20250227 175000 577589530 10500 10500 10500 10500 0
132 20250227 174900 577589530 10500 10500 10500 10500 0
133 20250227 174800 577589530 10500 10500 10500 10500 0
134 20250227 174700 577589530 10500 10500 10500 10500 0
135 20250227 174600 577589530 10500 10500 10500 10500 0
136 20250227 174500 577589530 10500 10500 10500 10500 0
137 20250227 174400 577589530 10500 10500 10500 10500 0
138 20250227 174300 577589530 10500 10500 10500 10500 0
139 20250227 174200 577589530 10500 10500 10500 10500 0
140 20250227 174100 577589530 10500 10500 10500 10500 0
141 20250227 174000 577589530 10500 10500 10500 10500 0
142 20250227 173900 577589530 10500 10500 10500 10500 0
143 20250227 173800 577589530 10500 10500 10500 10500 0
144 20250227 173700 577589530 10500 10500 10500 10500 0
145 20250227 173600 577589530 10500 10500 10500 10500 0
146 20250227 173500 577589530 10500 10500 10500 10500 0
147 20250227 173400 577589530 10500 10500 10500 10500 0
148 20250227 173300 577589530 10500 10500 10500 10500 0
149 20250227 173200 577589530 10500 10500 10500 10500 0
150 20250227 173100 577589530 10500 10500 10500 10500 0
151 20250227 173000 577589530 10500 10500 10500 10500 0
152 20250227 172900 577589530 10500 10500 10500 10500 427
153 20250227 172800 577589530 10500 10500 10500 10500 0
154 20250227 172700 577589530 10500 10500 10500 10500 0
155 20250227 172600 577589530 10500 10500 10500 10500 0
156 20250227 172500 577589530 10500 10500 10500 10500 0
157 20250227 172400 577589530 10500 10500 10500 10500 0
158 20250227 172300 577589530 10500 10500 10500 10500 0
159 20250227 172200 577589530 10500 10500 10500 10500 0
160 20250227 172100 577589530 10500 10500 10500 10500 0
161 20250227 172000 577589530 10500 10500 10500 10500 0
162 20250227 171900 577589530 10500 10500 10500 10500 0
163 20250227 171800 577589530 10500 10500 10500 10500 0
164 20250227 171700 577589530 10500 10500 10500 10500 0
165 20250227 171600 577589530 10500 10500 10500 10500 0
166 20250227 171500 577589530 10500 10500 10500 10500 0
167 20250227 171400 577589530 10500 10500 10500 10500 0
168 20250227 171300 577589530 10500 10500 10500 10500 0
169 20250227 171200 577589530 10500 10500 10500 10500 0
170 20250227 171100 577589530 10500 10500 10500 10500 0
171 20250227 171000 577589530 10500 10500 10500 10500 0
172 20250227 170900 577589530 10500 10500 10500 10500 0
173 20250227 170800 577589530 10500 10500 10500 10500 0
174 20250227 170700 577589530 10500 10500 10500 10500 0
175 20250227 170600 577589530 10500 10500 10500 10500 0
176 20250227 170500 577589530 10500 10500 10500 10500 0
177 20250227 170400 577589530 10500 10500 10500 10500 0
178 20250227 170300 577589530 10500 10500 10500 10500 0
179 20250227 170200 577589530 10500 10500 10500 10500 0
180 20250227 170100 577589530 10500 10500 10500 10500 0
181 20250227 170000 577589530 10500 10500 10500 10500 0
182 20250227 165900 577589530 10500 10500 10500 10500 427
183 20250227 165800 577589530 10500 10500 10500 10500 0
184 20250227 165700 577589530 10500 10500 10500 10500 0
185 20250227 165600 577589530 10500 10500 10500 10500 0
186 20250227 165500 577589530 10500 10500 10500 10500 0
187 20250227 165400 577589530 10500 10500 10500 10500 0
188 20250227 165300 577589530 10500 10500 10500 10500 0
189 20250227 165200 577589530 10500 10500 10500 10500 0
190 20250227 165100 577589530 10500 10500 10500 10500 0
191 20250227 165000 577589530 10500 10500 10500 10500 0
192 20250227 164900 577589530 10500 10500 10500 10500 0
193 20250227 164800 577589530 10500 10500 10500 10500 0
194 20250227 164700 577589530 10500 10500 10500 10500 0
195 20250227 164600 577589530 10500 10500 10500 10500 0
196 20250227 164500 577589530 10500 10500 10500 10500 0
197 20250227 164400 577589530 10500 10500 10500 10500 0
198 20250227 164300 577589530 10500 10500 10500 10500 0
199 20250227 164200 577589530 10500 10500 10500 10500 0
200 20250227 164100 577589530 10500 10500 10500 10500 0
201 20250227 164000 577589530 10500 10500 10500 10500 0
202 20250227 163900 577589530 10500 10500 10500 10500 0
203 20250227 163800 577589530 10500 10500 10500 10500 0
204 20250227 163700 577589530 10500 10500 10500 10500 0
205 20250227 163600 577589530 10500 10500 10500 10500 0
206 20250227 163500 577589530 10500 10500 10500 10500 0
207 20250227 163400 577589530 10500 10500 10500 10500 0
208 20250227 163300 577589530 10500 10500 10500 10500 0
209 20250227 163200 577589530 10500 10500 10500 10500 0
210 20250227 163100 577589530 10500 10500 10500 10500 0
211 20250227 163000 577589530 10500 10500 10500 10500 0
212 20250227 162900 577589530 10500 10500 10500 10500 427
213 20250227 162800 577589530 10500 10500 10500 10500 0
214 20250227 162700 577589530 10500 10500 10500 10500 0
215 20250227 162600 577589530 10500 10500 10500 10500 0
216 20250227 162500 577589530 10500 10500 10500 10500 0
217 20250227 162400 577589530 10500 10500 10500 10500 0
218 20250227 162300 577589530 10500 10500 10500 10500 0
219 20250227 162200 577589530 10500 10500 10500 10500 0
220 20250227 162100 577589530 10500 10500 10500 10500 0
221 20250227 162000 577589530 10500 10500 10500 10500 0
222 20250227 161900 577589530 10500 10500 10500 10500 0
223 20250227 161800 577589530 10500 10500 10500 10500 0
224 20250227 161700 577589530 10500 10500 10500 10500 0
225 20250227 161600 577589530 10500 10500 10500 10500 0
226 20250227 161500 577589530 10500 10500 10500 10500 0
227 20250227 161400 577589530 10500 10500 10500 10500 0
228 20250227 161300 577589530 10500 10500 10500 10500 0
229 20250227 161200 577589530 10500 10500 10500 10500 0
230 20250227 161100 577589530 10500 10500 10500 10500 0
231 20250227 161000 577589530 10500 10500 10500 10500 0
232 20250227 160900 577589530 10500 10500 10500 10500 0
233 20250227 160800 577589530 10500 10500 10500 10500 0
234 20250227 160700 577589530 10500 10500 10500 10500 0
235 20250227 160600 577589530 10500 10500 10500 10500 0
236 20250227 160500 577589530 10500 10500 10500 10500 0
237 20250227 160400 577589530 10500 10500 10500 10500 0
238 20250227 160300 577589530 10500 10500 10500 10500 0
239 20250227 160200 577589530 10500 10500 10500 10500 0
240 20250227 160100 577589530 10500 10500 10500 10500 0
241 20250227 160000 577589530 10500 10500 10500 10500 0
242 20250227 155900 577589530 10500 10500 10500 10500 427
243 20250227 155800 577589530 10500 10500 10500 10500 0
244 20250227 155700 577589530 10500 10500 10500 10500 0
245 20250227 155600 577589530 10500 10500 10500 10500 0
246 20250227 155500 577589530 10500 10500 10500 10500 0
247 20250227 155400 577589530 10500 10500 10500 10500 0
248 20250227 155300 577589530 10500 10500 10500 10500 0
249 20250227 155200 577589530 10500 10500 10500 10500 0
250 20250227 155100 577589530 10500 10500 10500 10500 0
251 20250227 155000 577589530 10500 10500 10500 10500 0
252 20250227 154900 577589530 10500 10500 10500 10500 0
253 20250227 154800 577589530 10500 10500 10500 10500 0
254 20250227 154700 577589530 10500 10500 10500 10500 0
255 20250227 154600 577589530 10500 10500 10500 10500 0
256 20250227 154500 577589530 10500 10500 10500 10500 0
257 20250227 154400 577589530 10500 10500 10500 10500 0
258 20250227 154300 577589530 10500 10500 10500 10500 0
259 20250227 154200 577589530 10500 10500 10500 10500 0
260 20250227 154100 577589530 10500 10500 10500 10500 0
261 20250227 154000 577589530 10500 10500 10500 10500 0
262 20250227 153900 577589530 10500 10500 10500 10500 0
263 20250227 153800 577589530 10500 10500 10500 10500 0
264 20250227 153700 577589530 10500 10500 10500 10500 0
265 20250227 153600 577589530 10500 10500 10500 10500 0
266 20250227 153500 577589530 10500 10500 10500 10500 0
267 20250227 153400 577589530 10500 10500 10500 10500 0
268 20250227 153300 577589530 10500 10500 10500 10500 0
269 20250227 153200 577589530 10500 10500 10500 10500 0
270 20250227 153100 577589530 10500 10500 10500 10500 0
271 20250227 153000 577589530 10500 10500 10500 10500 427
272 20250227 152900 573106030 10540 10540 10540 10540 0
273 20250227 152800 573106030 10540 10540 10540 10540 0
274 20250227 152700 573106030 10540 10540 10540 10540 0
275 20250227 152600 573106030 10540 10540 10540 10540 0
276 20250227 152500 573106030 10540 10540 10540 10540 0
277 20250227 152400 573106030 10540 10540 10540 10540 0
278 20250227 152300 573106030 10540 10540 10540 10540 0
279 20250227 152200 573106030 10540 10540 10540 10540 0
280 20250227 152100 573106030 10540 10540 10540 10540 0
281 20250227 152000 573106030 10540 10540 10540 10540 0
282 20250227 151900 573106030 10540 10540 10540 10540 11
283 20250227 151800 572990090 10490 10490 10490 10490 0
284 20250227 151700 572990090 10490 10500 10500 10490 58
285 20250227 151600 572381280 10550 10520 10550 10520 500
286 20250227 151500 567108040 10500 10500 10500 10500 0
287 20250227 151400 567108040 10500 10500 10500 10500 0
288 20250227 151300 567108040 10500 10510 10510 10500 59
289 20250227 151200 566488290 10500 10500 10500 10500 0
290 20250227 151100 566488290 10500 10500 10500 10500 0
291 20250227 151000 566488290 10500 10500 10500 10500 1
292 20250227 150900 566477790 10500 10540 10540 10500 259
293 20250227 150800 563755630 10540 10560 10560 10540 19
294 20250227 150700 563555350 10530 10530 10530 10530 0
295 20250227 150600 563555350 10530 10530 10530 10530 0
296 20250227 150500 563555350 10530 10550 10550 10530 58
297 20250227 150400 562944010 10570 10570 10570 10570 1
298 20250227 150300 562933440 10570 10530 10570 10530 1500
299 20250227 150200 547083780 10530 10490 10530 10480 37
300 20250227 150100 546695370 10500 10500 10500 10500 78
301 20250227 150000 545876370 10500 10500 10500 10500 0
302 20250227 145900 545876370 10500 10500 10500 10500 0
303 20250227 145800 545876370 10500 10500 10500 10500 23
304 20250227 145700 545634870 10440 10510 10510 10440 2110
305 20250227 145600 523541020 10510 10510 10510 10510 0
306 20250227 145500 523541020 10510 10510 10510 10510 1
307 20250227 145400 523530510 10500 10500 10500 10500 0
308 20250227 145300 523530510 10500 10500 10500 10500 1
309 20250227 145200 523520010 10530 10530 10530 10530 1
310 20250227 145100 523509480 10500 10500 10500 10500 0
311 20250227 145000 523509480 10500 10500 10500 10500 0
312 20250227 144900 523509480 10500 10500 10500 10500 22
313 20250227 144800 523278480 10500 10500 10500 10500 0
314 20250227 144700 523278480 10500 10490 10500 10490 144
315 20250227 144600 521767700 10490 10490 10490 10490 24
316 20250227 144500 521515940 10490 10490 10490 10490 0
317 20250227 144400 521515940 10490 10490 10490 10490 75
318 20250227 144300 520729190 10500 10500 10500 10500 189
319 20250227 144200 518744690 10520 10520 10520 10520 0
320 20250227 144100 518744690 10520 10520 10520 10520 0
321 20250227 144000 518744690 10520 10500 10520 10500 20
322 20250227 143900 518534510 10500 10500 10500 10500 0
323 20250227 143800 518534510 10500 10500 10500 10500 0
324 20250227 143700 518534510 10500 10500 10500 10500 10
325 20250227 143600 518429510 10500 10500 10500 10500 27
326 20250227 143500 518146010 10510 10510 10510 10510 0
327 20250227 143400 518146010 10510 10510 10510 10510 5
328 20250227 143300 518093460 10510 10510 10510 10510 1
329 20250227 143200 518082950 10500 10500 10500 10500 0
330 20250227 143100 518082950 10500 10500 10500 10500 0
331 20250227 143000 518082950 10500 10500 10500 10500 58
332 20250227 142900 517473950 10500 10500 10500 10500 0
333 20250227 142800 517473950 10500 10500 10500 10500 0
334 20250227 142700 517473950 10500 10500 10500 10500 120
335 20250227 142600 516213950 10500 10500 10500 10500 0
336 20250227 142500 516213950 10500 10500 10500 10500 12
337 20250227 142400 516087950 10500 10500 10500 10500 300
338 20250227 142300 512937950 10500 10500 10500 10500 50
339 20250227 142200 512412950 10500 10500 10500 10500 40
340 20250227 142100 511992950 10510 10510 10510 10510 5
341 20250227 142000 511940400 10510 10510 10510 10510 35
342 20250227 141900 511572550 10510 10510 10510 10510 1
343 20250227 141800 511562040 10510 10510 10510 10510 19
344 20250227 141700 511362350 10510 10510 10510 10510 22
345 20250227 141600 511131130 10530 10530 10530 10530 0
346 20250227 141500 511131130 10530 10530 10530 10530 0
347 20250227 141400 511131130 10530 10530 10530 10530 0
348 20250227 141300 511131130 10530 10530 10530 10530 20
349 20250227 141200 510920530 10530 10530 10530 10530 1
350 20250227 141100 510910000 10530 10530 10530 10530 0
351 20250227 141000 510910000 10530 10530 10530 10530 0
352 20250227 140900 510910000 10530 10530 10530 10530 0
353 20250227 140800 510910000 10530 10530 10530 10530 0
354 20250227 140700 510910000 10530 10530 10530 10530 0
355 20250227 140600 510910000 10530 10530 10530 10530 0
356 20250227 140500 510910000 10530 10530 10530 10530 20
357 20250227 140400 510699400 10530 10530 10530 10530 40
358 20250227 140300 510278200 10530 10530 10530 10530 30
359 20250227 140200 509962300 10530 10530 10530 10530 0
360 20250227 140100 509962300 10530 10520 10530 10520 30
361 20250227 140000 509646650 10470 10470 10470 10470 0
362 20250227 135900 509646650 10470 10470 10470 10470 0
363 20250227 135800 509646650 10470 10470 10470 10470 0
364 20250227 135700 509646650 10470 10500 10500 10460 109
365 20250227 135600 508505310 10540 10500 10540 10470 92
366 20250227 135500 507540990 10480 10480 10480 10480 88
367 20250227 135400 506618750 10500 10500 10500 10500 94
368 20250227 135300 505631750 10500 10500 10500 10500 2
369 20250227 135200 505610750 10500 10500 10500 10500 1
370 20250227 135100 505600250 10500 10500 10500 10500 60
371 20250227 135000 504970250 10500 10500 10500 10500 0
372 20250227 134900 504970250 10500 10500 10500 10500 159
373 20250227 134800 503300750 10500 10500 10500 10500 0
374 20250227 134700 503300750 10500 10460 10500 10460 200
375 20250227 134600 501200830 10500 10500 10500 10500 23
376 20250227 134500 500959330 10500 10500 10500 10500 0
377 20250227 134400 500959330 10500 10500 10500 10500 24
378 20250227 134300 500707330 10500 10500 10500 10500 21
379 20250227 134200 500486830 10500 10500 10500 10500 1
380 20250227 134100 500476330 10500 10500 10500 10500 21
381 20250227 134000 500255830 10500 10490 10500 10490 23
382 20250227 133900 500014530 10500 10500 10500 10500 0
383 20250227 133800 500014530 10500 10500 10500 10500 22
384 20250227 133700 499783530 10500 10500 10500 10500 28
385 20250227 133600 499489530 10500 10500 10500 10500 89
386 20250227 133500 498555030 10500 10500 10500 10500 89
387 20250227 133400 497620530 10500 10500 10500 10500 3
388 20250227 133300 497589030 10540 10540 10540 10540 0
389 20250227 133200 497589030 10540 10540 10540 10540 0
390 20250227 133100 497589030 10540 10540 10540 10540 0
391 20250227 133000 497589030 10540 10540 10540 10540 10
392 20250227 132900 497483630 10540 10540 10540 10540 0
393 20250227 132800 497483630 10540 10540 10540 10540 30
394 20250227 132700 497167430 10500 10500 10500 10500 0
395 20250227 132600 497167430 10500 10500 10500 10500 56
396 20250227 132500 496579430 10500 10500 10500 10500 0
397 20250227 132400 496579430 10500 10500 10500 10500 20
398 20250227 132300 496369430 10500 10500 10500 10500 24
399 20250227 132200 496117430 10500 10500 10500 10500 0
400 20250227 132100 496117430 10500 10500 10500 10500 72
401 20250227 132000 495361430 10450 10500 10500 10450 177
402 20250227 131900 493508760 10500 10500 10500 10500 200
403 20250227 131800 491408760 10540 10540 10540 10540 0
404 20250227 131700 491408760 10540 10540 10540 10540 0
405 20250227 131600 491408760 10540 10540 10540 10540 0
406 20250227 131500 491408760 10540 10540 10540 10540 36
407 20250227 131400 491029320 10510 10500 10510 10500 502
408 20250227 131300 485753520 10500 10500 10500 10500 0
409 20250227 131200 485753520 10500 10500 10500 10500 20
410 20250227 131100 485543520 10500 10500 10500 10500 24
411 20250227 131000 485291520 10500 10500 10500 10500 0
412 20250227 130900 485291520 10500 10500 10500 10500 31
413 20250227 130800 484966020 10500 10500 10500 10500 21
414 20250227 130700 484745520 10500 10500 10500 10500 0
415 20250227 130600 484745520 10500 10500 10500 10500 22
416 20250227 130500 484514520 10500 10500 10500 10500 1
417 20250227 130400 484504020 10500 10500 10500 10500 50
418 20250227 130300 483979020 10440 10440 10440 10440 0
419 20250227 130200 483979020 10440 10440 10440 10440 0
420 20250227 130100 483979020 10440 10460 10460 10440 2790
421 20250227 130000 454827280 10460 10460 10460 10460 0
422 20250227 125900 454827280 10460 10460 10460 10460 201
423 20250227 125800 452724820 10450 10450 10450 10450 0
424 20250227 125700 452724820 10450 10450 10450 10450 1
425 20250227 125600 452714370 10450 10450 10450 10450 0
426 20250227 125500 452714370 10450 10450 10450 10450 0
427 20250227 125400 452714370 10450 10450 10450 10450 0
428 20250227 125300 452714370 10450 10450 10450 10450 40
429 20250227 125200 452296370 10450 10450 10450 10450 60
430 20250227 125100 451669370 10450 10500 10500 10450 469
431 20250227 125000 446768220 10460 10460 10460 10460 0
432 20250227 124900 446768220 10460 10460 10460 10460 0
433 20250227 124800 446768220 10460 10470 10470 10460 2380
434 20250227 124700 421873370 10500 10470 10500 10470 5
435 20250227 124600 421820900 10460 10460 10460 10460 0
436 20250227 124500 421820900 10460 10460 10460 10460 0
437 20250227 124400 421820900 10460 10460 10460 10460 60
438 20250227 124300 421193300 10460 10470 10470 10460 2003
439 20250227 124200 400236900 10460 10460 10460 10460 0
440 20250227 124100 400236900 10460 10490 10490 10460 434
441 20250227 124000 395693530 10560 10560 10560 10560 0
442 20250227 123900 395693530 10560 10560 10560 10560 0
443 20250227 123800 395693530 10560 10560 10560 10560 0
444 20250227 123700 395693530 10560 10560 10560 10560 3
445 20250227 123600 395661850 10490 10500 10500 10490 404
446 20250227 123500 391423850 10500 10500 10500 10500 100
447 20250227 123400 390373850 10500 10500 10500 10500 1
448 20250227 123300 390363350 10570 10570 10570 10570 0
449 20250227 123200 390363350 10570 10570 10570 10570 0
450 20250227 123100 390363350 10570 10530 10570 10530 2
451 20250227 123000 390342250 10520 10520 10520 10520 0
452 20250227 122900 390342250 10520 10520 10520 10520 72
453 20250227 122800 389584810 10510 10510 10510 10510 0
454 20250227 122700 389584810 10510 10510 10510 10510 0
455 20250227 122600 389584810 10510 10490 10510 10490 390
456 20250227 122500 385489670 10490 10490 10490 10490 0
457 20250227 122400 385489670 10490 10490 10490 10490 14
458 20250227 122300 385342810 10480 10480 10480 10480 0
459 20250227 122200 385342810 10480 10480 10480 10480 7
460 20250227 122100 385269450 10480 10490 10490 10480 10
461 20250227 122000 385164640 10500 10500 10500 10500 0
462 20250227 121900 385164640 10500 10510 10510 10500 110
463 20250227 121800 384009620 10500 10500 10500 10500 23
464 20250227 121700 383768120 10500 10500 10500 10500 0
465 20250227 121600 383768120 10500 10500 10500 10500 0
466 20250227 121500 383768120 10500 10500 10500 10500 0
467 20250227 121400 383768120 10500 10500 10500 10500 1
468 20250227 121300 383757620 10510 10510 10510 10510 0
469 20250227 121200 383757620 10510 10510 10510 10510 0
470 20250227 121100 383757620 10510 10510 10510 10510 0
471 20250227 121000 383757620 10510 10510 10510 10510 0
472 20250227 120900 383757620 10510 10510 10510 10510 0
473 20250227 120800 383757620 10510 10510 10510 10510 0
474 20250227 120700 383757620 10510 10510 10510 10510 0
475 20250227 120600 383757620 10510 10510 10510 10510 1
476 20250227 120500 383747110 10510 10510 10510 10510 0
477 20250227 120400 383747110 10510 10510 10510 10510 0
478 20250227 120300 383747110 10510 10510 10510 10510 0
479 20250227 120200 383747110 10510 10510 10510 10510 0
480 20250227 120100 383747110 10510 10510 10510 10510 2
481 20250227 120000 383726090 10490 10490 10490 10490 0
482 20250227 115900 383726090 10490 10490 10490 10490 0
483 20250227 115800 383726090 10490 10490 10490 10490 0
484 20250227 115700 383726090 10490 10490 10490 10490 30
485 20250227 115600 383411390 10490 10490 10490 10490 0
486 20250227 115500 383411390 10490 10490 10490 10490 9
487 20250227 115400 383316980 10490 10490 10490 10490 0
488 20250227 115300 383316980 10490 10490 10490 10490 0
489 20250227 115200 383316980 10490 10490 10490 10490 2
490 20250227 115100 383296000 10510 10510 10510 10510 0
491 20250227 115000 383296000 10510 10510 10510 10510 0
492 20250227 114900 383296000 10510 10510 10510 10510 0
493 20250227 114800 383296000 10510 10510 10510 10510 0
494 20250227 114700 383296000 10510 10510 10510 10510 0
495 20250227 114600 383296000 10510 10510 10510 10510 0
496 20250227 114500 383296000 10510 10510 10510 10510 0
497 20250227 114400 383296000 10510 10510 10510 10510 0
498 20250227 114300 383296000 10510 10510 10510 10510 0
499 20250227 114200 383296000 10510 10510 10510 10510 1
500 20250227 114100 383285490 10490 10490 10490 10490 0
501 20250227 114000 383285490 10490 10490 10490 10490 0
502 20250227 113900 383285490 10490 10490 10490 10460 3502
503 20250227 113800 346614040 10530 10530 10530 10530 0
504 20250227 113700 346614040 10530 10530 10530 10530 0
505 20250227 113600 346614040 10530 10530 10530 10530 0
506 20250227 113500 346614040 10530 10530 10530 10530 0
507 20250227 113400 346614040 10530 10530 10530 10530 0
508 20250227 113300 346614040 10530 10530 10530 10530 0
509 20250227 113200 346614040 10530 10530 10530 10530 0
510 20250227 113100 346614040 10530 10530 10530 10530 0
511 20250227 113000 346614040 10530 10530 10530 10530 0
512 20250227 112900 346614040 10530 10530 10530 10530 0
513 20250227 112800 346614040 10530 10530 10530 10530 0
514 20250227 112700 346614040 10530 10470 10530 10470 3
515 20250227 112600 346582510 10550 10480 10550 10470 639
516 20250227 112500 339889520 10560 10560 10560 10560 0
517 20250227 112400 339889520 10560 10560 10560 10560 0
518 20250227 112300 339889520 10560 10560 10560 10560 0
519 20250227 112200 339889520 10560 10560 10560 10560 0
520 20250227 112100 339889520 10560 10560 10560 10560 0
521 20250227 112000 339889520 10560 10560 10560 10560 0
522 20250227 111900 339889520 10560 10560 10560 10560 0
523 20250227 111800 339889520 10560 10560 10560 10560 0
524 20250227 111700 339889520 10560 10560 10560 10560 0
525 20250227 111600 339889520 10560 10560 10560 10560 0
526 20250227 111500 339889520 10560 10510 10560 10450 51
527 20250227 111400 339354930 10580 10580 10580 10580 0
528 20250227 111300 339354930 10580 10580 10580 10580 0
529 20250227 111200 339354930 10580 10580 10580 10580 0
530 20250227 111100 339354930 10580 10580 10580 10580 0
531 20250227 111000 339354930 10580 10560 10580 10500 8
532 20250227 110900 339270490 10580 10580 10580 10580 1
533 20250227 110800 339259910 10600 10620 10620 10600 4
534 20250227 110700 339217460 10430 10430 10430 10430 0
535 20250227 110600 339217460 10430 10430 10430 10430 4
536 20250227 110500 339175740 10430 10430 10430 10430 0
537 20250227 110400 339175740 10430 10430 10450 10430 6212
538 20250227 110300 274384560 10430 10460 10460 10430 3444
539 20250227 110200 238452640 10470 10470 10470 10470 100
540 20250227 110100 237405640 10470 10470 10470 10470 18
541 20250227 110000 237217180 10450 10450 10450 10450 0
542 20250227 105900 237217180 10450 10460 10460 10450 180
543 20250227 105800 235334770 10520 10520 10520 10520 0
544 20250227 105700 235334770 10520 10520 10520 10520 0
545 20250227 105600 235334770 10520 10490 10520 10450 502
546 20250227 105500 230072750 10520 10520 10520 10520 20
547 20250227 105400 229862350 10500 10530 10530 10490 7447
548 20250227 105300 151620850 10530 10580 10580 10530 2141
549 20250227 105200 129043180 10630 10630 10630 10630 0
550 20250227 105100 129043180 10630 10630 10630 10630 0
551 20250227 105000 129043180 10630 10630 10630 10630 0
552 20250227 104900 129043180 10630 10630 10630 10630 0
553 20250227 104800 129043180 10630 10630 10630 10630 0
554 20250227 104700 129043180 10630 10630 10630 10630 0
555 20250227 104600 129043180 10630 10630 10630 10630 0
556 20250227 104500 129043180 10630 10630 10630 10630 0
557 20250227 104400 129043180 10630 10630 10630 10630 0
558 20250227 104300 129043180 10630 10630 10630 10630 0
559 20250227 104200 129043180 10630 10630 10630 10630 0
560 20250227 104100 129043180 10630 10570 10630 10570 4
561 20250227 104000 129000720 10560 10570 10570 10560 547
562 20250227 103900 123224350 10580 10580 10580 10580 22
563 20250227 103800 122991590 10590 10590 10590 10590 0
564 20250227 103700 122991590 10590 10610 10610 10580 869
565 20250227 103600 113788190 10610 10610 10610 10610 10
566 20250227 103500 113682090 10630 10630 10630 10630 10
567 20250227 103400 113575790 10650 10650 10650 10650 3
568 20250227 103300 113543840 10610 10610 10610 10610 103
569 20250227 103200 112451010 10650 10680 10680 10650 24
570 20250227 103100 112194810 10680 10620 10680 10620 5
571 20250227 103000 112141650 10620 10630 10630 10620 74
572 20250227 102900 111355090 10630 10630 10630 10630 0
573 20250227 102800 111355090 10630 10630 10630 10630 12
574 20250227 102700 111227530 10690 10690 10690 10690 0
575 20250227 102600 111227530 10690 10690 10690 10690 0
576 20250227 102500 111227530 10690 10690 10690 10690 0
577 20250227 102400 111227530 10690 10690 10690 10690 0
578 20250227 102300 111227530 10690 10690 10690 10690 0
579 20250227 102200 111227530 10690 10690 10690 10690 0
580 20250227 102100 111227530 10690 10690 10690 10690 10
581 20250227 102000 111120630 10610 10610 10610 10610 0
582 20250227 101900 111120630 10610 10620 10620 10610 500
583 20250227 101800 105815590 10610 10610 10610 10610 0
584 20250227 101700 105815590 10610 10610 10610 10610 0
585 20250227 101600 105815590 10610 10610 10610 10610 0
586 20250227 101500 105815590 10610 10640 10640 10610 1111
587 20250227 101400 94009120 10640 10640 10640 10640 0
588 20250227 101300 94009120 10640 10650 10650 10640 40
589 20250227 101200 93583460 10650 10650 10650 10650 0
590 20250227 101100 93583460 10650 10650 10650 10650 0
591 20250227 101000 93583460 10650 10650 10650 10650 52
592 20250227 100900 93029660 10640 10640 10640 10640 0
593 20250227 100800 93029660 10640 10640 10640 10640 21
594 20250227 100700 92806220 10690 10690 10690 10690 0
595 20250227 100600 92806220 10690 10690 10690 10690 1
596 20250227 100500 92795530 10640 10640 10640 10640 0
597 20250227 100400 92795530 10640 10640 10640 10640 30
598 20250227 100300 92476330 10640 10640 10640 10640 1
599 20250227 100200 92465690 10640 10640 10640 10640 0
600 20250227 100100 92465690 10640 10640 10640 10640 0
601 20250227 100000 92465690 10640 10640 10640 10640 0
602 20250227 095900 92465690 10640 10640 10640 10640 0
603 20250227 095800 92465690 10640 10640 10640 10610 101
604 20250227 095700 91393020 10630 10670 10670 10630 293
605 20250227 095600 88266790 10670 10650 10670 10640 1009
606 20250227 095500 77503330 10670 10710 10710 10660 1321
607 20250227 095400 63411400 10720 10710 10720 10710 35
608 20250227 095300 63036350 10680 10680 10680 10680 0
609 20250227 095200 63036350 10680 10680 10680 10680 128
610 20250227 095100 61669310 10670 10670 10670 10670 0
611 20250227 095000 61669310 10670 10680 10680 10670 449
612 20250227 094900 56874850 10690 10690 10690 10690 31
613 20250227 094800 56543460 10680 10680 10680 10680 0
614 20250227 094700 56543460 10680 10680 10680 10680 0
615 20250227 094600 56543460 10680 10680 10680 10680 32
616 20250227 094500 56201700 10720 10720 10720 10720 0
617 20250227 094400 56201700 10720 10720 10720 10720 2
618 20250227 094300 56180260 10680 10690 10690 10680 3
619 20250227 094200 56148200 10670 10670 10670 10670 0
620 20250227 094100 56148200 10670 10670 10670 10670 0
621 20250227 094000 56148200 10670 10700 10700 10670 574
622 20250227 093900 50017530 10740 10700 10740 10700 41
623 20250227 093800 49578790 10700 10700 10700 10700 0
624 20250227 093700 49578790 10700 10700 10700 10700 0
625 20250227 093600 49578790 10700 10700 10700 10700 0
626 20250227 093500 49578790 10700 10720 10720 10700 100
627 20250227 093400 48508360 10720 10720 10720 10720 25
628 20250227 093300 48240360 10710 10710 10710 10710 0
629 20250227 093200 48240360 10710 10710 10710 10710 500
630 20250227 093100 42885360 10710 10710 10710 10710 0
631 20250227 093000 42885360 10710 10710 10710 10710 0
632 20250227 092900 42885360 10710 10770 10770 10710 1149
633 20250227 092800 30566970 10820 10820 10820 10820 0
634 20250227 092700 30566970 10820 10820 10820 10820 3
635 20250227 092600 30534510 10820 10820 10820 10820 0
636 20250227 092500 30534510 10820 10820 10820 10820 16
637 20250227 092400 30361390 10820 10820 10820 10820 1
638 20250227 092300 30350570 10840 10840 10840 10840 0
639 20250227 092200 30350570 10840 10840 10840 10840 0
640 20250227 092100 30350570 10840 10840 10840 10840 0
641 20250227 092000 30350570 10840 10840 10840 10840 1
642 20250227 091900 30339730 10760 10760 10760 10760 0
643 20250227 091800 30339730 10760 10760 10760 10760 203
644 20250227 091700 28155450 10760 10790 10790 10760 438
645 20250227 091600 23432450 10800 10800 10800 10800 0
646 20250227 091500 23432450 10800 10800 10800 10800 5
647 20250227 091400 23378450 10800 10800 10800 10800 1
648 20250227 091300 23367650 10800 10800 10800 10800 27
649 20250227 091200 23076050 10800 10800 10800 10800 20
650 20250227 091100 22860050 10870 10870 10870 10870 0
651 20250227 091000 22860050 10870 10870 10870 10870 0
652 20250227 090900 22860050 10870 10870 10870 10870 1
653 20250227 090800 22849180 10780 10780 10780 10780 10
654 20250227 090700 22741380 10890 10830 10890 10760 97
655 20250227 090600 21695880 10880 10880 10880 10880 12
656 20250227 090500 21565320 10880 10880 10880 10880 60
657 20250227 090400 20912520 10820 10820 10820 10820 0
658 20250227 090300 20912520 10820 10820 10820 10820 414
659 20250227 090200 16433040 10820 10830 10830 10820 250
660 20250227 090100 13727900 10830 10830 10830 10830 0
661 20250227 090000 13727900 10830 10830 10830 10820 1268