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

662
085660/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200000,1638037680,11700,11700,11700,11700,3776
20250227,195900,1638037680,11700,11700,11700,11700,0
20250227,195800,1638037680,11700,11700,11700,11700,0
20250227,195700,1638037680,11700,11700,11700,11700,0
20250227,195600,1638037680,11700,11700,11700,11700,0
20250227,195500,1638037680,11700,11700,11700,11700,0
20250227,195400,1638037680,11700,11700,11700,11700,0
20250227,195300,1638037680,11700,11700,11700,11700,0
20250227,195200,1638037680,11700,11700,11700,11700,0
20250227,195100,1638037680,11700,11700,11700,11700,0
20250227,195000,1638037680,11700,11700,11700,11700,0
20250227,194900,1638037680,11700,11700,11700,11700,0
20250227,194800,1638037680,11700,11700,11700,11700,0
20250227,194700,1638037680,11700,11700,11700,11700,0
20250227,194600,1638037680,11700,11700,11700,11700,0
20250227,194500,1638037680,11700,11700,11700,11700,0
20250227,194400,1638037680,11700,11700,11700,11700,0
20250227,194300,1638037680,11700,11700,11700,11700,0
20250227,194200,1638037680,11700,11700,11700,11700,0
20250227,194100,1638037680,11700,11700,11700,11700,0
20250227,194000,1638037680,11700,11700,11700,11700,0
20250227,193900,1638037680,11700,11700,11700,11700,0
20250227,193800,1638037680,11700,11700,11700,11700,0
20250227,193700,1638037680,11700,11700,11700,11700,0
20250227,193600,1638037680,11700,11700,11700,11700,0
20250227,193500,1638037680,11700,11700,11700,11700,0
20250227,193400,1638037680,11700,11700,11700,11700,0
20250227,193300,1638037680,11700,11700,11700,11700,0
20250227,193200,1638037680,11700,11700,11700,11700,0
20250227,193100,1638037680,11700,11700,11700,11700,0
20250227,193000,1638037680,11700,11700,11700,11700,3776
20250227,192900,1638037680,11700,11700,11700,11700,0
20250227,192800,1638037680,11700,11700,11700,11700,0
20250227,192700,1638037680,11700,11700,11700,11700,0
20250227,192600,1638037680,11700,11700,11700,11700,0
20250227,192500,1638037680,11700,11700,11700,11700,0
20250227,192400,1638037680,11700,11700,11700,11700,0
20250227,192300,1638037680,11700,11700,11700,11700,0
20250227,192200,1638037680,11700,11700,11700,11700,0
20250227,192100,1638037680,11700,11700,11700,11700,0
20250227,192000,1638037680,11700,11700,11700,11700,0
20250227,191900,1638037680,11700,11700,11700,11700,0
20250227,191800,1638037680,11700,11700,11700,11700,0
20250227,191700,1638037680,11700,11700,11700,11700,0
20250227,191600,1638037680,11700,11700,11700,11700,0
20250227,191500,1638037680,11700,11700,11700,11700,0
20250227,191400,1638037680,11700,11700,11700,11700,0
20250227,191300,1638037680,11700,11700,11700,11700,0
20250227,191200,1638037680,11700,11700,11700,11700,0
20250227,191100,1638037680,11700,11700,11700,11700,0
20250227,191000,1638037680,11700,11700,11700,11700,0
20250227,190900,1638037680,11700,11700,11700,11700,0
20250227,190800,1638037680,11700,11700,11700,11700,0
20250227,190700,1638037680,11700,11700,11700,11700,0
20250227,190600,1638037680,11700,11700,11700,11700,0
20250227,190500,1638037680,11700,11700,11700,11700,0
20250227,190400,1638037680,11700,11700,11700,11700,0
20250227,190300,1638037680,11700,11700,11700,11700,0
20250227,190200,1638037680,11700,11700,11700,11700,0
20250227,190100,1638037680,11700,11700,11700,11700,0
20250227,190000,1638037680,11700,11700,11700,11700,3776
20250227,185900,1638037680,11700,11700,11700,11700,0
20250227,185800,1638037680,11700,11700,11700,11700,0
20250227,185700,1638037680,11700,11700,11700,11700,0
20250227,185600,1638037680,11700,11700,11700,11700,0
20250227,185500,1638037680,11700,11700,11700,11700,0
20250227,185400,1638037680,11700,11700,11700,11700,0
20250227,185300,1638037680,11700,11700,11700,11700,0
20250227,185200,1638037680,11700,11700,11700,11700,0
20250227,185100,1638037680,11700,11700,11700,11700,0
20250227,185000,1638037680,11700,11700,11700,11700,0
20250227,184900,1638037680,11700,11700,11700,11700,0
20250227,184800,1638037680,11700,11700,11700,11700,0
20250227,184700,1638037680,11700,11700,11700,11700,0
20250227,184600,1638037680,11700,11700,11700,11700,0
20250227,184500,1638037680,11700,11700,11700,11700,0
20250227,184400,1638037680,11700,11700,11700,11700,0
20250227,184300,1638037680,11700,11700,11700,11700,0
20250227,184200,1638037680,11700,11700,11700,11700,0
20250227,184100,1638037680,11700,11700,11700,11700,0
20250227,184000,1638037680,11700,11700,11700,11700,0
20250227,183900,1638037680,11700,11700,11700,11700,0
20250227,183800,1638037680,11700,11700,11700,11700,0
20250227,183700,1638037680,11700,11700,11700,11700,0
20250227,183600,1638037680,11700,11700,11700,11700,0
20250227,183500,1638037680,11700,11700,11700,11700,0
20250227,183400,1638037680,11700,11700,11700,11700,0
20250227,183300,1638037680,11700,11700,11700,11700,0
20250227,183200,1638037680,11700,11700,11700,11700,0
20250227,183100,1638037680,11700,11700,11700,11700,0
20250227,183000,1638037680,11700,11700,11700,11700,3776
20250227,182900,1638037680,11700,11700,11700,11700,0
20250227,182800,1638037680,11700,11700,11700,11700,0
20250227,182700,1638037680,11700,11700,11700,11700,0
20250227,182600,1638037680,11700,11700,11700,11700,0
20250227,182500,1638037680,11700,11700,11700,11700,0
20250227,182400,1638037680,11700,11700,11700,11700,0
20250227,182300,1638037680,11700,11700,11700,11700,0
20250227,182200,1638037680,11700,11700,11700,11700,0
20250227,182100,1638037680,11700,11700,11700,11700,0
20250227,182000,1638037680,11700,11700,11700,11700,0
20250227,181900,1638037680,11700,11700,11700,11700,0
20250227,181800,1638037680,11700,11700,11700,11700,0
20250227,181700,1638037680,11700,11700,11700,11700,0
20250227,181600,1638037680,11700,11700,11700,11700,0
20250227,181500,1638037680,11700,11700,11700,11700,0
20250227,181400,1638037680,11700,11700,11700,11700,0
20250227,181300,1638037680,11700,11700,11700,11700,0
20250227,181200,1638037680,11700,11700,11700,11700,0
20250227,181100,1638037680,11700,11700,11700,11700,0
20250227,181000,1638037680,11700,11700,11700,11700,0
20250227,180900,1638037680,11700,11700,11700,11700,0
20250227,180800,1638037680,11700,11700,11700,11700,0
20250227,180700,1638037680,11700,11700,11700,11700,0
20250227,180600,1638037680,11700,11700,11700,11700,0
20250227,180500,1638037680,11700,11700,11700,11700,0
20250227,180400,1638037680,11700,11700,11700,11700,0
20250227,180300,1638037680,11700,11700,11700,11700,0
20250227,180200,1638037680,11700,11700,11700,11700,0
20250227,180100,1638037680,11700,11700,11700,11700,0
20250227,180000,1638037680,11700,11700,11700,11700,3776
20250227,175900,1638037680,11700,11700,11700,11700,0
20250227,175800,1638037680,11700,11700,11700,11700,0
20250227,175700,1638037680,11700,11700,11700,11700,0
20250227,175600,1638037680,11700,11700,11700,11700,0
20250227,175500,1638037680,11700,11700,11700,11700,0
20250227,175400,1638037680,11700,11700,11700,11700,0
20250227,175300,1638037680,11700,11700,11700,11700,0
20250227,175200,1638037680,11700,11700,11700,11700,0
20250227,175100,1638037680,11700,11700,11700,11700,0
20250227,175000,1638037680,11700,11700,11700,11700,0
20250227,174900,1638037680,11700,11700,11700,11700,0
20250227,174800,1638037680,11700,11700,11700,11700,0
20250227,174700,1638037680,11700,11700,11700,11700,0
20250227,174600,1638037680,11700,11700,11700,11700,0
20250227,174500,1638037680,11700,11700,11700,11700,0
20250227,174400,1638037680,11700,11700,11700,11700,0
20250227,174300,1638037680,11700,11700,11700,11700,0
20250227,174200,1638037680,11700,11700,11700,11700,0
20250227,174100,1638037680,11700,11700,11700,11700,0
20250227,174000,1638037680,11700,11700,11700,11700,0
20250227,173900,1638037680,11700,11700,11700,11700,0
20250227,173800,1638037680,11700,11700,11700,11700,0
20250227,173700,1638037680,11700,11700,11700,11700,0
20250227,173600,1638037680,11700,11700,11700,11700,0
20250227,173500,1638037680,11700,11700,11700,11700,0
20250227,173400,1638037680,11700,11700,11700,11700,0
20250227,173300,1638037680,11700,11700,11700,11700,0
20250227,173200,1638037680,11700,11700,11700,11700,0
20250227,173100,1638037680,11700,11700,11700,11700,0
20250227,173000,1638037680,11700,11700,11700,11700,3776
20250227,172900,1638037680,11700,11700,11700,11700,0
20250227,172800,1638037680,11700,11700,11700,11700,0
20250227,172700,1638037680,11700,11700,11700,11700,0
20250227,172600,1638037680,11700,11700,11700,11700,0
20250227,172500,1638037680,11700,11700,11700,11700,0
20250227,172400,1638037680,11700,11700,11700,11700,0
20250227,172300,1638037680,11700,11700,11700,11700,0
20250227,172200,1638037680,11700,11700,11700,11700,0
20250227,172100,1638037680,11700,11700,11700,11700,0
20250227,172000,1638037680,11700,11700,11700,11700,0
20250227,171900,1638037680,11700,11700,11700,11700,0
20250227,171800,1638037680,11700,11700,11700,11700,0
20250227,171700,1638037680,11700,11700,11700,11700,0
20250227,171600,1638037680,11700,11700,11700,11700,0
20250227,171500,1638037680,11700,11700,11700,11700,0
20250227,171400,1638037680,11700,11700,11700,11700,0
20250227,171300,1638037680,11700,11700,11700,11700,0
20250227,171200,1638037680,11700,11700,11700,11700,0
20250227,171100,1638037680,11700,11700,11700,11700,0
20250227,171000,1638037680,11700,11700,11700,11700,0
20250227,170900,1638037680,11700,11700,11700,11700,0
20250227,170800,1638037680,11700,11700,11700,11700,0
20250227,170700,1638037680,11700,11700,11700,11700,0
20250227,170600,1638037680,11700,11700,11700,11700,0
20250227,170500,1638037680,11700,11700,11700,11700,0
20250227,170400,1638037680,11700,11700,11700,11700,0
20250227,170300,1638037680,11700,11700,11700,11700,0
20250227,170200,1638037680,11700,11700,11700,11700,0
20250227,170100,1638037680,11700,11700,11700,11700,0
20250227,170000,1638037680,11700,11700,11700,11700,3776
20250227,165900,1638037680,11700,11700,11700,11700,0
20250227,165800,1638037680,11700,11700,11700,11700,0
20250227,165700,1638037680,11700,11700,11700,11700,0
20250227,165600,1638037680,11700,11700,11700,11700,0
20250227,165500,1638037680,11700,11700,11700,11700,0
20250227,165400,1638037680,11700,11700,11700,11700,0
20250227,165300,1638037680,11700,11700,11700,11700,0
20250227,165200,1638037680,11700,11700,11700,11700,0
20250227,165100,1638037680,11700,11700,11700,11700,0
20250227,165000,1638037680,11700,11700,11700,11700,0
20250227,164900,1638037680,11700,11700,11700,11700,0
20250227,164800,1638037680,11700,11700,11700,11700,0
20250227,164700,1638037680,11700,11700,11700,11700,0
20250227,164600,1638037680,11700,11700,11700,11700,0
20250227,164500,1638037680,11700,11700,11700,11700,0
20250227,164400,1638037680,11700,11700,11700,11700,0
20250227,164300,1638037680,11700,11700,11700,11700,0
20250227,164200,1638037680,11700,11700,11700,11700,0
20250227,164100,1638037680,11700,11700,11700,11700,0
20250227,164000,1638037680,11700,11700,11700,11700,0
20250227,163900,1638037680,11700,11700,11700,11700,0
20250227,163800,1638037680,11700,11700,11700,11700,0
20250227,163700,1638037680,11700,11700,11700,11700,0
20250227,163600,1638037680,11700,11700,11700,11700,0
20250227,163500,1638037680,11700,11700,11700,11700,0
20250227,163400,1638037680,11700,11700,11700,11700,0
20250227,163300,1638037680,11700,11700,11700,11700,0
20250227,163200,1638037680,11700,11700,11700,11700,0
20250227,163100,1638037680,11700,11700,11700,11700,0
20250227,163000,1638037680,11700,11700,11700,11700,3776
20250227,162900,1638037680,11700,11700,11700,11700,0
20250227,162800,1638037680,11700,11700,11700,11700,0
20250227,162700,1638037680,11700,11700,11700,11700,0
20250227,162600,1638037680,11700,11700,11700,11700,0
20250227,162500,1638037680,11700,11700,11700,11700,0
20250227,162400,1638037680,11700,11700,11700,11700,0
20250227,162300,1638037680,11700,11700,11700,11700,0
20250227,162200,1638037680,11700,11700,11700,11700,0
20250227,162100,1638037680,11700,11700,11700,11700,0
20250227,162000,1638037680,11700,11700,11700,11700,0
20250227,161900,1638037680,11700,11700,11700,11700,0
20250227,161800,1638037680,11700,11700,11700,11700,0
20250227,161700,1638037680,11700,11700,11700,11700,0
20250227,161600,1638037680,11700,11700,11700,11700,0
20250227,161500,1638037680,11700,11700,11700,11700,0
20250227,161400,1638037680,11700,11700,11700,11700,0
20250227,161300,1638037680,11700,11700,11700,11700,0
20250227,161200,1638037680,11700,11700,11700,11700,0
20250227,161100,1638037680,11700,11700,11700,11700,0
20250227,161000,1638037680,11700,11700,11700,11700,0
20250227,160900,1638037680,11700,11700,11700,11700,0
20250227,160800,1638037680,11700,11700,11700,11700,0
20250227,160700,1638037680,11700,11700,11700,11700,0
20250227,160600,1638037680,11700,11700,11700,11700,0
20250227,160500,1638037680,11700,11700,11700,11700,0
20250227,160400,1638037680,11700,11700,11700,11700,0
20250227,160300,1638037680,11700,11700,11700,11700,0
20250227,160200,1638037680,11700,11700,11700,11700,0
20250227,160100,1638037680,11700,11700,11700,11700,0
20250227,160000,1638037680,11700,11700,11700,11700,3776
20250227,155900,1638037680,11700,11700,11700,11700,0
20250227,155800,1638037680,11700,11700,11700,11700,0
20250227,155700,1638037680,11700,11700,11700,11700,0
20250227,155600,1638037680,11700,11700,11700,11700,0
20250227,155500,1638037680,11700,11700,11700,11700,0
20250227,155400,1638037680,11700,11700,11700,11700,0
20250227,155300,1638037680,11700,11700,11700,11700,0
20250227,155200,1638037680,11700,11700,11700,11700,0
20250227,155100,1638037680,11700,11700,11700,11700,0
20250227,155000,1638037680,11700,11700,11700,11700,0
20250227,154900,1638037680,11700,11700,11700,11700,0
20250227,154800,1638037680,11700,11700,11700,11700,0
20250227,154700,1638037680,11700,11700,11700,11700,0
20250227,154600,1638037680,11700,11700,11700,11700,0
20250227,154500,1638037680,11700,11700,11700,11700,0
20250227,154400,1638037680,11700,11700,11700,11700,0
20250227,154300,1638037680,11700,11700,11700,11700,0
20250227,154200,1638037680,11700,11700,11700,11700,0
20250227,154100,1638037680,11700,11700,11700,11700,0
20250227,154000,1638037680,11700,11700,11700,11700,0
20250227,153900,1638037680,11700,11700,11700,11700,0
20250227,153800,1638037680,11700,11700,11700,11700,0
20250227,153700,1638037680,11700,11700,11700,11700,0
20250227,153600,1638037680,11700,11700,11700,11700,0
20250227,153500,1638037680,11700,11700,11700,11700,0
20250227,153400,1638037680,11700,11700,11700,11700,0
20250227,153300,1638037680,11700,11700,11700,11700,0
20250227,153200,1638037680,11700,11700,11700,11700,0
20250227,153100,1638037680,11700,11700,11700,11700,0
20250227,153000,1638037680,11700,11700,11700,11700,7552
20250227,152900,1593858480,11690,11690,11690,11690,0
20250227,152800,1593858480,11690,11690,11690,11690,0
20250227,152700,1593858480,11690,11690,11690,11690,0
20250227,152600,1593858480,11690,11690,11690,11690,0
20250227,152500,1593858480,11690,11690,11690,11690,0
20250227,152400,1593858480,11690,11690,11690,11690,0
20250227,152300,1593858480,11690,11690,11690,11690,0
20250227,152200,1593858480,11690,11690,11690,11690,0
20250227,152100,1593858480,11690,11690,11690,11690,0
20250227,152000,1593858480,11690,11690,11690,11690,0
20250227,151900,1593858480,11690,11680,11690,11680,46
20250227,151800,1593320760,11680,11680,11690,11680,1156
20250227,151700,1579818250,11680,11690,11690,11680,197
20250227,151600,1577516690,11690,11680,11690,11680,95
20250227,151500,1576406450,11690,11690,11690,11680,529
20250227,151400,1570222970,11690,11690,11700,11690,45
20250227,151300,1569696910,11690,11700,11710,11690,144
20250227,151200,1568013120,11700,11680,11710,11680,670
20250227,151100,1560178780,11680,11680,11690,11680,247
20250227,151000,1557292860,11680,11680,11680,11680,92
20250227,150900,1556218300,11680,11680,11690,11680,63
20250227,150800,1555482450,11680,11680,11680,11680,189
20250227,150700,1553274930,11690,11690,11690,11680,758
20250227,150600,1544419950,11680,11680,11690,11680,42
20250227,150500,1543929380,11680,11690,11690,11680,334
20250227,150400,1540025130,11690,11690,11700,11690,153
20250227,150300,1538236450,11690,11690,11690,11690,50
20250227,150200,1537651950,11700,11690,11710,11680,779
20250227,150100,1528540910,11680,11670,11690,11670,43
20250227,150000,1528038760,11670,11680,11680,11670,191
20250227,145900,1525808970,11680,11680,11690,11680,53
20250227,145800,1525189820,11680,11690,11690,11680,403
20250227,145700,1520482360,11680,11690,11700,11680,42
20250227,145600,1519991730,11690,11710,11710,11690,283
20250227,145500,1516680720,11700,11700,11720,11700,52
20250227,145400,1516072120,11700,11700,11720,11700,480
20250227,145300,1510451720,11700,11710,11710,11700,651
20250227,145200,1502829820,11720,11710,11720,11710,974
20250227,145100,1491416100,11700,11720,11720,11700,596
20250227,145000,1484439530,11720,11690,11720,11690,764
20250227,144900,1475493910,11680,11700,11700,11680,701
20250227,144800,1467302260,11690,11680,11690,11680,116
20250227,144700,1465946420,11680,11690,11700,11680,1746
20250227,144600,1445540730,11680,11670,11690,11670,624
20250227,144500,1438252290,11670,11680,11680,11670,221
20250227,144400,1435671060,11680,11680,11680,11680,6
20250227,144300,1435600980,11680,11680,11690,11680,337
20250227,144200,1431662820,11680,11680,11680,11680,1
20250227,144100,1431651140,11670,11660,11670,11650,680
20250227,144000,1423721650,11660,11670,11670,11660,86
20250227,143900,1422718880,11670,11660,11670,11660,130
20250227,143800,1421202880,11670,11670,11680,11670,33
20250227,143700,1420817760,11670,11670,11680,11670,239
20250227,143600,1418028610,11670,11660,11670,11660,155
20250227,143500,1416221110,11650,11660,11660,11650,598
20250227,143400,1409253520,11670,11670,11670,11670,51
20250227,143300,1408658350,11660,11670,11670,11660,396
20250227,143200,1404040580,11670,11670,11670,11670,69
20250227,143100,1403235350,11670,11670,11670,11670,50
20250227,143000,1402651850,11670,11670,11670,11670,1
20250227,142900,1402640180,11670,11670,11670,11670,1
20250227,142800,1402628510,11670,11670,11680,11670,421
20250227,142700,1397715430,11670,11690,11690,11670,95
20250227,142600,1396606740,11690,11670,11690,11670,276
20250227,142500,1393385800,11670,11660,11680,11660,578
20250227,142400,1386636400,11650,11650,11650,11650,4
20250227,142300,1386589800,11650,11640,11650,11640,7
20250227,142200,1386508300,11650,11650,11650,11650,89
20250227,142100,1385471450,11650,11650,11650,11650,2
20250227,142000,1385448150,11650,11640,11650,11640,284
20250227,141900,1382141550,11650,11650,11650,11650,243
20250227,141800,1379310600,11650,11650,11650,11650,1
20250227,141700,1379298950,11650,11650,11650,11650,0
20250227,141600,1379298950,11650,11640,11650,11640,11
20250227,141500,1379170900,11640,11650,11650,11640,259
20250227,141400,1376156050,11650,11650,11650,11650,8
20250227,141300,1376062850,11650,11650,11650,11650,27
20250227,141200,1375748300,11650,11650,11650,11650,100
20250227,141100,1374583300,11650,11650,11650,11650,3
20250227,141000,1374548350,11650,11650,11650,11650,0
20250227,140900,1374548350,11650,11650,11650,11650,1
20250227,140800,1374536700,11650,11630,11650,11630,41
20250227,140700,1374059850,11650,11650,11650,11650,0
20250227,140600,1374059850,11650,11650,11650,11650,5
20250227,140500,1374001600,11650,11650,11650,11650,0
20250227,140400,1374001600,11650,11650,11650,11650,1
20250227,140300,1373989950,11650,11630,11650,11630,577
20250227,140200,1367279410,11630,11630,11630,11630,99
20250227,140100,1366128040,11630,11640,11650,11630,640
20250227,140000,1358679430,11640,11650,11650,11640,191
20250227,135900,1356456010,11650,11650,11650,11650,529
20250227,135800,1350293160,11650,11650,11650,11650,1
20250227,135700,1350281510,11660,11660,11660,11660,12
20250227,135600,1350141590,11660,11660,11660,11660,1
20250227,135500,1350129930,11660,11670,11670,11660,499
20250227,135400,1344310840,11670,11670,11670,11670,96
20250227,135300,1343190520,11670,11670,11670,11660,296
20250227,135200,1339739040,11670,11670,11670,11670,113
20250227,135100,1338420330,11670,11670,11670,11670,1
20250227,135000,1338408660,11670,11670,11670,11670,101
20250227,134900,1337229990,11670,11670,11670,11670,2
20250227,134800,1337206650,11660,11650,11670,11650,100
20250227,134700,1336041130,11650,11640,11650,11640,18
20250227,134600,1335831600,11640,11640,11640,11640,1029
20250227,134500,1323854040,11660,11660,11660,11660,1
20250227,134400,1323842380,11650,11660,11660,11650,147
20250227,134300,1322129810,11660,11650,11660,11650,560
20250227,134200,1315605800,11660,11660,11660,11660,997
20250227,134100,1303980780,11670,11670,11670,11670,351
20250227,134000,1299884610,11680,11670,11680,11670,26
20250227,133900,1299581180,11670,11670,11680,11670,193
20250227,133800,1297328860,11680,11670,11690,11670,720
20250227,133700,1288924140,11690,11690,11690,11690,11
20250227,133600,1288795550,11690,11690,11690,11690,0
20250227,133500,1288795550,11690,11670,11690,11670,51
20250227,133400,1288200360,11690,11690,11690,11690,1
20250227,133300,1288188670,11680,11670,11680,11670,142
20250227,133200,1286530120,11670,11690,11690,11670,111
20250227,133100,1285234130,11680,11690,11690,11680,60
20250227,133000,1284533040,11700,11700,11700,11700,21
20250227,132900,1284287340,11700,11700,11700,11700,1
20250227,132800,1284275640,11700,11690,11700,11690,38
20250227,132700,1283831410,11700,11690,11700,11690,2
20250227,132600,1283808020,11680,11680,11680,11680,0
20250227,132500,1283808020,11680,11690,11690,11680,95
20250227,132400,1282698410,11670,11690,11690,11670,186
20250227,132300,1280526840,11700,11690,11700,11690,2
20250227,132200,1280503450,11700,11690,11700,11690,2
20250227,132100,1280480060,11690,11680,11690,11670,213
20250227,132000,1277992470,11700,11690,11700,11690,52
20250227,131900,1277384080,11700,11700,11700,11680,225
20250227,131800,1274753590,11700,11700,11700,11700,283
20250227,131700,1271442490,11690,11700,11710,11670,1539
20250227,131600,1253465050,11710,11710,11710,11700,230
20250227,131500,1250772780,11720,11720,11720,11720,1
20250227,131400,1250761060,11720,11720,11720,11720,172
20250227,131300,1248745220,11730,11720,11730,11720,321
20250227,131200,1244982820,11720,11740,11740,11720,573
20250227,131100,1238258380,11740,11750,11750,11730,437
20250227,131000,1233129370,11740,11730,11750,11720,1612
20250227,130900,1214202530,11720,11710,11720,11710,3
20250227,130800,1214167390,11710,11730,11730,11710,6
20250227,130700,1214097110,11730,11730,11740,11730,1732
20250227,130600,1193780740,11720,11700,11720,11700,4301
20250227,130500,1143405130,11690,11690,11690,11690,116
20250227,130400,1142049090,11680,11690,11690,11680,269
20250227,130300,1138905190,11690,11700,11700,11690,25
20250227,130200,1138612890,11670,11680,11680,11670,640
20250227,130100,1131138690,11700,11680,11700,11680,101
20250227,130000,1129958990,11700,11700,11700,11700,1
20250227,125900,1129947290,11700,11690,11700,11690,306
20250227,125800,1126370090,11690,11700,11700,11690,71
20250227,125700,1125540090,11700,11700,11700,11700,0
20250227,125600,1125540090,11700,11710,11710,11700,591
20250227,125500,1118625380,11710,11710,11710,11700,482
20250227,125400,1112985720,11710,11700,11710,11700,7
20250227,125300,1112903810,11700,11710,11710,11700,521
20250227,125200,1106807900,11710,11710,11710,11710,110
20250227,125100,1105519800,11710,11710,11710,11710,398
20250227,125000,1100859220,11700,11700,11700,11700,349
20250227,124900,1096775920,11700,11700,11710,11700,127
20250227,124800,1095289910,11700,11690,11700,11690,1297
20250227,124700,1080117260,11690,11670,11690,11670,1545
20250227,124600,1062082100,11670,11670,11670,11670,419
20250227,124500,1057192370,11670,11670,11670,11670,1
20250227,124400,1057180700,11670,11660,11670,11660,582
20250227,124300,1050394570,11660,11660,11660,11660,1
20250227,124200,1050382910,11660,11660,11660,11660,3
20250227,124100,1050347930,11660,11660,11660,11660,5
20250227,124000,1050289630,11660,11660,11660,11660,43
20250227,123900,1049788250,11660,11650,11660,11650,179
20250227,123800,1047702890,11650,11650,11650,11650,1
20250227,123700,1047691240,11650,11640,11650,11640,101
20250227,123600,1046515590,11650,11650,11650,11650,12
20250227,123500,1046375790,11660,11650,11660,11650,601
20250227,123400,1039374130,11660,11660,11660,11660,18
20250227,123300,1039164250,11660,11650,11660,11650,147
20250227,123200,1037451250,11660,11650,11660,11640,142
20250227,123100,1035797460,11660,11660,11660,11660,8
20250227,123000,1035704180,11660,11660,11660,11660,1
20250227,122900,1035692520,11650,11670,11670,11650,119
20250227,122800,1034306150,11660,11660,11660,11660,0
20250227,122700,1034306150,11660,11650,11660,11640,650
20250227,122600,1026734920,11650,11650,11650,11650,0
20250227,122500,1026734920,11650,11640,11650,11640,41
20250227,122400,1026257670,11650,11650,11650,11640,74
20250227,122300,1025396120,11650,11650,11650,11650,0
20250227,122200,1025396120,11650,11650,11650,11650,1
20250227,122100,1025384470,11650,11650,11650,11650,0
20250227,122000,1025384470,11650,11650,11650,11650,1
20250227,121900,1025372820,11650,11650,11650,11650,0
20250227,121800,1025372820,11650,11630,11650,11630,17
20250227,121700,1025175090,11650,11650,11650,11650,1
20250227,121600,1025163440,11650,11640,11650,11640,114
20250227,121500,1023836240,11640,11650,11650,11640,102
20250227,121400,1022648940,11650,11650,11650,11650,146
20250227,121300,1020948040,11660,11650,11660,11650,101
20250227,121200,1019771380,11650,11660,11660,11650,22
20250227,121100,1019515060,11660,11660,11660,11660,1
20250227,121000,1019503400,11660,11660,11660,11660,1
20250227,120900,1019491740,11660,11660,11660,11660,0
20250227,120800,1019491740,11660,11660,11660,11660,1
20250227,120700,1019480080,11660,11660,11660,11660,0
20250227,120600,1019480080,11660,11660,11660,11660,1
20250227,120500,1019468420,11660,11650,11660,11650,39
20250227,120400,1019013710,11650,11650,11650,11650,30
20250227,120300,1018664210,11650,11650,11650,11650,126
20250227,120200,1017196310,11650,11640,11650,11620,550
20250227,120100,1010803190,11650,11650,11650,11650,1
20250227,120000,1010791540,11650,11650,11650,11650,20
20250227,115900,1010558540,11640,11640,11640,11640,14
20250227,115800,1010395580,11640,11650,11650,11640,21
20250227,115700,1010151130,11640,11650,11650,11640,152
20250227,115600,1008380540,11650,11650,11650,11650,21
20250227,115500,1008135890,11650,11650,11650,11650,0
20250227,115400,1008135890,11650,11640,11650,11640,15
20250227,115300,1007961160,11650,11640,11650,11640,84
20250227,115200,1006983380,11640,11640,11640,11640,2
20250227,115100,1006960100,11640,11640,11640,11640,132
20250227,115000,1005423620,11640,11640,11640,11640,17
20250227,114900,1005225740,11650,11650,11650,11650,1
20250227,114800,1005214090,11650,11650,11650,11650,1
20250227,114700,1005202440,11640,11640,11640,11640,37
20250227,114600,1004771760,11640,11650,11660,11640,625
20250227,114500,997491180,11660,11660,11660,11660,0
20250227,114400,997491180,11660,11660,11660,11660,37
20250227,114300,997059760,11660,11660,11660,11660,1
20250227,114200,997048100,11660,11660,11660,11660,3
20250227,114100,997013120,11660,11660,11660,11650,41
20250227,114000,996535360,11650,11650,11650,11650,0
20250227,113900,996535360,11650,11650,11660,11650,349
20250227,113800,992469500,11660,11660,11660,11660,20
20250227,113700,992236300,11660,11650,11660,11650,170
20250227,113600,990255790,11660,11660,11660,11660,1
20250227,113500,990244130,11660,11660,11660,11660,5
20250227,113400,990185830,11660,11660,11660,11650,78
20250227,113300,989276400,11660,11650,11660,11650,1300
20250227,113200,974128400,11660,11660,11660,11660,174
20250227,113100,972099560,11660,11650,11660,11650,15
20250227,113000,971924700,11660,11660,11660,11660,13
20250227,112900,971773120,11650,11660,11660,11650,120
20250227,112800,970375100,11660,11660,11660,11660,18
20250227,112700,970165220,11660,11670,11670,11660,63
20250227,112600,969430630,11670,11670,11670,11670,0
20250227,112500,969430630,11670,11660,11670,11660,11
20250227,112400,969302360,11650,11670,11670,11650,902
20250227,112300,958792920,11670,11670,11670,11670,1
20250227,112200,958781250,11670,11660,11670,11660,18
20250227,112100,958571360,11670,11670,11670,11670,50
20250227,112000,957987860,11670,11670,11670,11670,106
20250227,111900,956750840,11660,11680,11680,11660,8
20250227,111800,956657540,11660,11650,11660,11650,229
20250227,111700,953987840,11650,11650,11680,11650,1841
20250227,111600,932515540,11640,11640,11640,11640,452
20250227,111500,927254260,11640,11630,11640,11630,112
20250227,111400,925951690,11630,11630,11630,11620,305
20250227,111300,922405540,11630,11630,11630,11630,1
20250227,111200,922393910,11630,11630,11630,11630,1
20250227,111100,922382280,11610,11620,11620,11610,500
20250227,111000,916574250,11620,11620,11620,11620,350
20250227,110900,912507250,11620,11620,11620,11620,50
20250227,110800,911926250,11630,11620,11630,11620,3
20250227,110700,911891380,11620,11620,11620,11620,1
20250227,110600,911879760,11610,11610,11610,11610,474
20250227,110500,906376620,11610,11630,11630,11610,1865
20250227,110400,884723950,11630,11630,11630,11630,5
20250227,110300,884665800,11630,11620,11630,11620,551
20250227,110200,878263170,11630,11630,11630,11630,32
20250227,110100,877891010,11620,11620,11620,11610,600
20250227,110000,870924010,11610,11620,11620,11610,26
20250227,105900,870621910,11630,11630,11630,11630,1
20250227,105800,870610280,11630,11630,11630,11630,306
20250227,105700,867051500,11620,11610,11620,11610,1835
20250227,105600,845746190,11610,11610,11610,11610,704
20250227,105500,837572750,11610,11620,11620,11610,21
20250227,105400,837328930,11610,11610,11610,11600,1850
20250227,105300,815852030,11620,11610,11620,11610,479
20250227,105200,810290830,11620,11620,11620,11620,202
20250227,105100,807943590,11620,11610,11620,11610,930
20250227,105000,797146270,11610,11610,11610,11610,28
20250227,104900,796821190,11600,11610,11610,11600,377
20250227,104800,792447490,11600,11610,11610,11600,1907
20250227,104700,770324550,11610,11610,11610,11610,179
20250227,104600,768246360,11620,11620,11620,11620,99
20250227,104500,767095980,11610,11610,11610,11610,84
20250227,104400,766120740,11620,11630,11630,11610,207
20250227,104300,763714840,11620,11620,11630,11620,36
20250227,104200,763296510,11620,11620,11620,11620,0
20250227,104100,763296510,11620,11630,11630,11620,121
20250227,104000,761890480,11630,11630,11630,11630,0
20250227,103900,761890480,11630,11630,11630,11630,45
20250227,103800,761367130,11640,11630,11640,11620,190
20250227,103700,759158190,11630,11640,11640,11630,6
20250227,103600,759088360,11640,11650,11650,11640,107
20250227,103500,757842360,11650,11650,11650,11650,108
20250227,103400,756584160,11660,11670,11670,11660,57
20250227,103300,755919530,11670,11670,11670,11670,0
20250227,103200,755919530,11670,11660,11670,11660,347
20250227,103100,751873500,11650,11650,11650,11650,16
20250227,103000,751687100,11640,11660,11660,11640,240
20250227,102900,748891050,11660,11660,11670,11660,441
20250227,102800,743747110,11660,11640,11660,11640,1529
20250227,102700,725937350,11620,11620,11620,11620,14
20250227,102600,725774670,11620,11620,11620,11620,0
20250227,102500,725774670,11620,11620,11620,11620,0
20250227,102400,725774670,11620,11620,11630,11620,596
20250227,102300,718849090,11600,11600,11600,11600,130
20250227,102200,717341090,11610,11610,11610,11610,0
20250227,102100,717341090,11610,11620,11620,11610,476
20250227,102000,711813350,11630,11620,11630,11620,528
20250227,101900,705677910,11620,11620,11620,11620,1
20250227,101800,705666290,11610,11610,11610,11610,0
20250227,101700,705666290,11610,11610,11610,11610,84
20250227,101600,704691050,11600,11600,11600,11600,0
20250227,101500,704691050,11600,11600,11610,11600,317
20250227,101400,701013830,11610,11610,11610,11610,0
20250227,101300,701013830,11610,11610,11610,11610,3
20250227,101200,700979000,11590,11590,11590,11590,0
20250227,101100,700979000,11590,11610,11620,11590,40
20250227,101000,700515010,11610,11600,11610,11580,1216
20250227,100900,686419870,11610,11610,11610,11610,7
20250227,100800,686338600,11610,11610,11610,11610,2
20250227,100700,686315380,11620,11630,11630,11620,42
20250227,100600,685827330,11620,11600,11620,11600,1052
20250227,100500,673623890,11600,11600,11610,11590,1880
20250227,100400,651825190,11610,11590,11610,11590,111
20250227,100300,650538420,11590,11590,11590,11590,16
20250227,100200,650352980,11590,11580,11590,11580,117
20250227,100100,648998100,11580,11580,11580,11580,16
20250227,100000,648812820,11580,11580,11580,11580,136
20250227,095900,647237940,11580,11580,11580,11580,600
20250227,095800,640289940,11590,11590,11590,11570,5534
20250227,095700,576186910,11600,11590,11600,11590,105
20250227,095600,574969910,11610,11610,11610,11600,243
20250227,095500,572150770,11600,11600,11600,11600,79
20250227,095400,571234370,11590,11600,11600,11590,715
20250227,095300,562944930,11600,11600,11600,11600,375
20250227,095200,558594930,11590,11600,11600,11590,430
20250227,095100,553607270,11610,11610,11610,11600,103
20250227,095000,552412340,11600,11600,11600,11600,138
20250227,094900,550811540,11600,11600,11600,11600,0
20250227,094800,550811540,11600,11600,11610,11590,285
20250227,094700,547507850,11610,11610,11610,11610,0
20250227,094600,547507850,11610,11590,11610,11590,53
20250227,094500,546893170,11590,11600,11600,11580,919
20250227,094400,536250060,11600,11590,11600,11580,105
20250227,094300,535033090,11590,11580,11590,11570,270
20250227,094200,531907160,11580,11580,11580,11570,112
20250227,094100,530610300,11580,11580,11580,11570,254
20250227,094000,527670170,11580,11580,11580,11580,60
20250227,093900,526975370,11570,11590,11590,11570,4217
20250227,093800,478137720,11600,11620,11620,11600,4541
20250227,093700,425441970,11610,11610,11610,11610,670
20250227,093600,417663270,11620,11630,11630,11620,434
20250227,093500,412618780,11640,11650,11660,11640,1399
20250227,093400,396318400,11650,11650,11660,11650,139
20250227,093300,394699020,11640,11640,11640,11640,127
20250227,093200,393220740,11640,11620,11650,11620,544
20250227,093100,386894260,11620,11640,11640,11620,1002
20250227,093000,375250320,11650,11640,11690,11630,308
20250227,092900,371661500,11640,11630,11640,11620,631
20250227,092800,364322020,11630,11650,11680,11630,241
20250227,092700,361515850,11650,11650,11660,11650,509
20250227,092600,355583470,11650,11660,11660,11650,28
20250227,092500,355257250,11650,11680,11680,11650,263
20250227,092400,352192390,11660,11630,11680,11630,71
20250227,092300,351365430,11630,11620,11630,11610,2158
20250227,092200,326299770,11630,11630,11630,11620,845
20250227,092100,316478700,11630,11640,11640,11630,381
20250227,092000,312047560,11640,11650,11650,11640,899
20250227,091900,301582390,11640,11630,11640,11630,126
20250227,091800,300115840,11630,11630,11630,11630,530
20250227,091700,293951940,11640,11630,11680,11630,634
20250227,091600,286570430,11640,11630,11640,11620,240
20250227,091500,283779680,11630,11650,11650,11620,3576
20250227,091400,242200740,11650,11670,11670,11650,638
20250227,091300,234763280,11690,11720,11730,11690,1004
20250227,091200,223023560,11730,11690,11730,11690,399
20250227,091100,218355670,11690,11710,11710,11670,1572
20250227,091000,199989660,11700,11710,11730,11680,2201
20250227,090900,174230210,11710,11680,11710,11680,134
20250227,090800,172662310,11700,11700,11710,11700,826
20250227,090700,162996720,11700,11700,11700,11650,1257
20250227,090600,148315770,11700,11630,11700,11630,3240
20250227,090500,110500810,11630,11630,11630,11620,906
20250227,090400,99969150,11620,11620,11670,11620,259
20250227,090300,96957480,11620,11590,11620,11590,670
20250227,090200,89174970,11590,11620,11620,11580,4043
20250227,090100,42263640,11620,11650,11650,11620,1817
20250227,090000,21127330,11680,11690,11700,11660,1807
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200000 1638037680 11700 11700 11700 11700 3776
3 20250227 195900 1638037680 11700 11700 11700 11700 0
4 20250227 195800 1638037680 11700 11700 11700 11700 0
5 20250227 195700 1638037680 11700 11700 11700 11700 0
6 20250227 195600 1638037680 11700 11700 11700 11700 0
7 20250227 195500 1638037680 11700 11700 11700 11700 0
8 20250227 195400 1638037680 11700 11700 11700 11700 0
9 20250227 195300 1638037680 11700 11700 11700 11700 0
10 20250227 195200 1638037680 11700 11700 11700 11700 0
11 20250227 195100 1638037680 11700 11700 11700 11700 0
12 20250227 195000 1638037680 11700 11700 11700 11700 0
13 20250227 194900 1638037680 11700 11700 11700 11700 0
14 20250227 194800 1638037680 11700 11700 11700 11700 0
15 20250227 194700 1638037680 11700 11700 11700 11700 0
16 20250227 194600 1638037680 11700 11700 11700 11700 0
17 20250227 194500 1638037680 11700 11700 11700 11700 0
18 20250227 194400 1638037680 11700 11700 11700 11700 0
19 20250227 194300 1638037680 11700 11700 11700 11700 0
20 20250227 194200 1638037680 11700 11700 11700 11700 0
21 20250227 194100 1638037680 11700 11700 11700 11700 0
22 20250227 194000 1638037680 11700 11700 11700 11700 0
23 20250227 193900 1638037680 11700 11700 11700 11700 0
24 20250227 193800 1638037680 11700 11700 11700 11700 0
25 20250227 193700 1638037680 11700 11700 11700 11700 0
26 20250227 193600 1638037680 11700 11700 11700 11700 0
27 20250227 193500 1638037680 11700 11700 11700 11700 0
28 20250227 193400 1638037680 11700 11700 11700 11700 0
29 20250227 193300 1638037680 11700 11700 11700 11700 0
30 20250227 193200 1638037680 11700 11700 11700 11700 0
31 20250227 193100 1638037680 11700 11700 11700 11700 0
32 20250227 193000 1638037680 11700 11700 11700 11700 3776
33 20250227 192900 1638037680 11700 11700 11700 11700 0
34 20250227 192800 1638037680 11700 11700 11700 11700 0
35 20250227 192700 1638037680 11700 11700 11700 11700 0
36 20250227 192600 1638037680 11700 11700 11700 11700 0
37 20250227 192500 1638037680 11700 11700 11700 11700 0
38 20250227 192400 1638037680 11700 11700 11700 11700 0
39 20250227 192300 1638037680 11700 11700 11700 11700 0
40 20250227 192200 1638037680 11700 11700 11700 11700 0
41 20250227 192100 1638037680 11700 11700 11700 11700 0
42 20250227 192000 1638037680 11700 11700 11700 11700 0
43 20250227 191900 1638037680 11700 11700 11700 11700 0
44 20250227 191800 1638037680 11700 11700 11700 11700 0
45 20250227 191700 1638037680 11700 11700 11700 11700 0
46 20250227 191600 1638037680 11700 11700 11700 11700 0
47 20250227 191500 1638037680 11700 11700 11700 11700 0
48 20250227 191400 1638037680 11700 11700 11700 11700 0
49 20250227 191300 1638037680 11700 11700 11700 11700 0
50 20250227 191200 1638037680 11700 11700 11700 11700 0
51 20250227 191100 1638037680 11700 11700 11700 11700 0
52 20250227 191000 1638037680 11700 11700 11700 11700 0
53 20250227 190900 1638037680 11700 11700 11700 11700 0
54 20250227 190800 1638037680 11700 11700 11700 11700 0
55 20250227 190700 1638037680 11700 11700 11700 11700 0
56 20250227 190600 1638037680 11700 11700 11700 11700 0
57 20250227 190500 1638037680 11700 11700 11700 11700 0
58 20250227 190400 1638037680 11700 11700 11700 11700 0
59 20250227 190300 1638037680 11700 11700 11700 11700 0
60 20250227 190200 1638037680 11700 11700 11700 11700 0
61 20250227 190100 1638037680 11700 11700 11700 11700 0
62 20250227 190000 1638037680 11700 11700 11700 11700 3776
63 20250227 185900 1638037680 11700 11700 11700 11700 0
64 20250227 185800 1638037680 11700 11700 11700 11700 0
65 20250227 185700 1638037680 11700 11700 11700 11700 0
66 20250227 185600 1638037680 11700 11700 11700 11700 0
67 20250227 185500 1638037680 11700 11700 11700 11700 0
68 20250227 185400 1638037680 11700 11700 11700 11700 0
69 20250227 185300 1638037680 11700 11700 11700 11700 0
70 20250227 185200 1638037680 11700 11700 11700 11700 0
71 20250227 185100 1638037680 11700 11700 11700 11700 0
72 20250227 185000 1638037680 11700 11700 11700 11700 0
73 20250227 184900 1638037680 11700 11700 11700 11700 0
74 20250227 184800 1638037680 11700 11700 11700 11700 0
75 20250227 184700 1638037680 11700 11700 11700 11700 0
76 20250227 184600 1638037680 11700 11700 11700 11700 0
77 20250227 184500 1638037680 11700 11700 11700 11700 0
78 20250227 184400 1638037680 11700 11700 11700 11700 0
79 20250227 184300 1638037680 11700 11700 11700 11700 0
80 20250227 184200 1638037680 11700 11700 11700 11700 0
81 20250227 184100 1638037680 11700 11700 11700 11700 0
82 20250227 184000 1638037680 11700 11700 11700 11700 0
83 20250227 183900 1638037680 11700 11700 11700 11700 0
84 20250227 183800 1638037680 11700 11700 11700 11700 0
85 20250227 183700 1638037680 11700 11700 11700 11700 0
86 20250227 183600 1638037680 11700 11700 11700 11700 0
87 20250227 183500 1638037680 11700 11700 11700 11700 0
88 20250227 183400 1638037680 11700 11700 11700 11700 0
89 20250227 183300 1638037680 11700 11700 11700 11700 0
90 20250227 183200 1638037680 11700 11700 11700 11700 0
91 20250227 183100 1638037680 11700 11700 11700 11700 0
92 20250227 183000 1638037680 11700 11700 11700 11700 3776
93 20250227 182900 1638037680 11700 11700 11700 11700 0
94 20250227 182800 1638037680 11700 11700 11700 11700 0
95 20250227 182700 1638037680 11700 11700 11700 11700 0
96 20250227 182600 1638037680 11700 11700 11700 11700 0
97 20250227 182500 1638037680 11700 11700 11700 11700 0
98 20250227 182400 1638037680 11700 11700 11700 11700 0
99 20250227 182300 1638037680 11700 11700 11700 11700 0
100 20250227 182200 1638037680 11700 11700 11700 11700 0
101 20250227 182100 1638037680 11700 11700 11700 11700 0
102 20250227 182000 1638037680 11700 11700 11700 11700 0
103 20250227 181900 1638037680 11700 11700 11700 11700 0
104 20250227 181800 1638037680 11700 11700 11700 11700 0
105 20250227 181700 1638037680 11700 11700 11700 11700 0
106 20250227 181600 1638037680 11700 11700 11700 11700 0
107 20250227 181500 1638037680 11700 11700 11700 11700 0
108 20250227 181400 1638037680 11700 11700 11700 11700 0
109 20250227 181300 1638037680 11700 11700 11700 11700 0
110 20250227 181200 1638037680 11700 11700 11700 11700 0
111 20250227 181100 1638037680 11700 11700 11700 11700 0
112 20250227 181000 1638037680 11700 11700 11700 11700 0
113 20250227 180900 1638037680 11700 11700 11700 11700 0
114 20250227 180800 1638037680 11700 11700 11700 11700 0
115 20250227 180700 1638037680 11700 11700 11700 11700 0
116 20250227 180600 1638037680 11700 11700 11700 11700 0
117 20250227 180500 1638037680 11700 11700 11700 11700 0
118 20250227 180400 1638037680 11700 11700 11700 11700 0
119 20250227 180300 1638037680 11700 11700 11700 11700 0
120 20250227 180200 1638037680 11700 11700 11700 11700 0
121 20250227 180100 1638037680 11700 11700 11700 11700 0
122 20250227 180000 1638037680 11700 11700 11700 11700 3776
123 20250227 175900 1638037680 11700 11700 11700 11700 0
124 20250227 175800 1638037680 11700 11700 11700 11700 0
125 20250227 175700 1638037680 11700 11700 11700 11700 0
126 20250227 175600 1638037680 11700 11700 11700 11700 0
127 20250227 175500 1638037680 11700 11700 11700 11700 0
128 20250227 175400 1638037680 11700 11700 11700 11700 0
129 20250227 175300 1638037680 11700 11700 11700 11700 0
130 20250227 175200 1638037680 11700 11700 11700 11700 0
131 20250227 175100 1638037680 11700 11700 11700 11700 0
132 20250227 175000 1638037680 11700 11700 11700 11700 0
133 20250227 174900 1638037680 11700 11700 11700 11700 0
134 20250227 174800 1638037680 11700 11700 11700 11700 0
135 20250227 174700 1638037680 11700 11700 11700 11700 0
136 20250227 174600 1638037680 11700 11700 11700 11700 0
137 20250227 174500 1638037680 11700 11700 11700 11700 0
138 20250227 174400 1638037680 11700 11700 11700 11700 0
139 20250227 174300 1638037680 11700 11700 11700 11700 0
140 20250227 174200 1638037680 11700 11700 11700 11700 0
141 20250227 174100 1638037680 11700 11700 11700 11700 0
142 20250227 174000 1638037680 11700 11700 11700 11700 0
143 20250227 173900 1638037680 11700 11700 11700 11700 0
144 20250227 173800 1638037680 11700 11700 11700 11700 0
145 20250227 173700 1638037680 11700 11700 11700 11700 0
146 20250227 173600 1638037680 11700 11700 11700 11700 0
147 20250227 173500 1638037680 11700 11700 11700 11700 0
148 20250227 173400 1638037680 11700 11700 11700 11700 0
149 20250227 173300 1638037680 11700 11700 11700 11700 0
150 20250227 173200 1638037680 11700 11700 11700 11700 0
151 20250227 173100 1638037680 11700 11700 11700 11700 0
152 20250227 173000 1638037680 11700 11700 11700 11700 3776
153 20250227 172900 1638037680 11700 11700 11700 11700 0
154 20250227 172800 1638037680 11700 11700 11700 11700 0
155 20250227 172700 1638037680 11700 11700 11700 11700 0
156 20250227 172600 1638037680 11700 11700 11700 11700 0
157 20250227 172500 1638037680 11700 11700 11700 11700 0
158 20250227 172400 1638037680 11700 11700 11700 11700 0
159 20250227 172300 1638037680 11700 11700 11700 11700 0
160 20250227 172200 1638037680 11700 11700 11700 11700 0
161 20250227 172100 1638037680 11700 11700 11700 11700 0
162 20250227 172000 1638037680 11700 11700 11700 11700 0
163 20250227 171900 1638037680 11700 11700 11700 11700 0
164 20250227 171800 1638037680 11700 11700 11700 11700 0
165 20250227 171700 1638037680 11700 11700 11700 11700 0
166 20250227 171600 1638037680 11700 11700 11700 11700 0
167 20250227 171500 1638037680 11700 11700 11700 11700 0
168 20250227 171400 1638037680 11700 11700 11700 11700 0
169 20250227 171300 1638037680 11700 11700 11700 11700 0
170 20250227 171200 1638037680 11700 11700 11700 11700 0
171 20250227 171100 1638037680 11700 11700 11700 11700 0
172 20250227 171000 1638037680 11700 11700 11700 11700 0
173 20250227 170900 1638037680 11700 11700 11700 11700 0
174 20250227 170800 1638037680 11700 11700 11700 11700 0
175 20250227 170700 1638037680 11700 11700 11700 11700 0
176 20250227 170600 1638037680 11700 11700 11700 11700 0
177 20250227 170500 1638037680 11700 11700 11700 11700 0
178 20250227 170400 1638037680 11700 11700 11700 11700 0
179 20250227 170300 1638037680 11700 11700 11700 11700 0
180 20250227 170200 1638037680 11700 11700 11700 11700 0
181 20250227 170100 1638037680 11700 11700 11700 11700 0
182 20250227 170000 1638037680 11700 11700 11700 11700 3776
183 20250227 165900 1638037680 11700 11700 11700 11700 0
184 20250227 165800 1638037680 11700 11700 11700 11700 0
185 20250227 165700 1638037680 11700 11700 11700 11700 0
186 20250227 165600 1638037680 11700 11700 11700 11700 0
187 20250227 165500 1638037680 11700 11700 11700 11700 0
188 20250227 165400 1638037680 11700 11700 11700 11700 0
189 20250227 165300 1638037680 11700 11700 11700 11700 0
190 20250227 165200 1638037680 11700 11700 11700 11700 0
191 20250227 165100 1638037680 11700 11700 11700 11700 0
192 20250227 165000 1638037680 11700 11700 11700 11700 0
193 20250227 164900 1638037680 11700 11700 11700 11700 0
194 20250227 164800 1638037680 11700 11700 11700 11700 0
195 20250227 164700 1638037680 11700 11700 11700 11700 0
196 20250227 164600 1638037680 11700 11700 11700 11700 0
197 20250227 164500 1638037680 11700 11700 11700 11700 0
198 20250227 164400 1638037680 11700 11700 11700 11700 0
199 20250227 164300 1638037680 11700 11700 11700 11700 0
200 20250227 164200 1638037680 11700 11700 11700 11700 0
201 20250227 164100 1638037680 11700 11700 11700 11700 0
202 20250227 164000 1638037680 11700 11700 11700 11700 0
203 20250227 163900 1638037680 11700 11700 11700 11700 0
204 20250227 163800 1638037680 11700 11700 11700 11700 0
205 20250227 163700 1638037680 11700 11700 11700 11700 0
206 20250227 163600 1638037680 11700 11700 11700 11700 0
207 20250227 163500 1638037680 11700 11700 11700 11700 0
208 20250227 163400 1638037680 11700 11700 11700 11700 0
209 20250227 163300 1638037680 11700 11700 11700 11700 0
210 20250227 163200 1638037680 11700 11700 11700 11700 0
211 20250227 163100 1638037680 11700 11700 11700 11700 0
212 20250227 163000 1638037680 11700 11700 11700 11700 3776
213 20250227 162900 1638037680 11700 11700 11700 11700 0
214 20250227 162800 1638037680 11700 11700 11700 11700 0
215 20250227 162700 1638037680 11700 11700 11700 11700 0
216 20250227 162600 1638037680 11700 11700 11700 11700 0
217 20250227 162500 1638037680 11700 11700 11700 11700 0
218 20250227 162400 1638037680 11700 11700 11700 11700 0
219 20250227 162300 1638037680 11700 11700 11700 11700 0
220 20250227 162200 1638037680 11700 11700 11700 11700 0
221 20250227 162100 1638037680 11700 11700 11700 11700 0
222 20250227 162000 1638037680 11700 11700 11700 11700 0
223 20250227 161900 1638037680 11700 11700 11700 11700 0
224 20250227 161800 1638037680 11700 11700 11700 11700 0
225 20250227 161700 1638037680 11700 11700 11700 11700 0
226 20250227 161600 1638037680 11700 11700 11700 11700 0
227 20250227 161500 1638037680 11700 11700 11700 11700 0
228 20250227 161400 1638037680 11700 11700 11700 11700 0
229 20250227 161300 1638037680 11700 11700 11700 11700 0
230 20250227 161200 1638037680 11700 11700 11700 11700 0
231 20250227 161100 1638037680 11700 11700 11700 11700 0
232 20250227 161000 1638037680 11700 11700 11700 11700 0
233 20250227 160900 1638037680 11700 11700 11700 11700 0
234 20250227 160800 1638037680 11700 11700 11700 11700 0
235 20250227 160700 1638037680 11700 11700 11700 11700 0
236 20250227 160600 1638037680 11700 11700 11700 11700 0
237 20250227 160500 1638037680 11700 11700 11700 11700 0
238 20250227 160400 1638037680 11700 11700 11700 11700 0
239 20250227 160300 1638037680 11700 11700 11700 11700 0
240 20250227 160200 1638037680 11700 11700 11700 11700 0
241 20250227 160100 1638037680 11700 11700 11700 11700 0
242 20250227 160000 1638037680 11700 11700 11700 11700 3776
243 20250227 155900 1638037680 11700 11700 11700 11700 0
244 20250227 155800 1638037680 11700 11700 11700 11700 0
245 20250227 155700 1638037680 11700 11700 11700 11700 0
246 20250227 155600 1638037680 11700 11700 11700 11700 0
247 20250227 155500 1638037680 11700 11700 11700 11700 0
248 20250227 155400 1638037680 11700 11700 11700 11700 0
249 20250227 155300 1638037680 11700 11700 11700 11700 0
250 20250227 155200 1638037680 11700 11700 11700 11700 0
251 20250227 155100 1638037680 11700 11700 11700 11700 0
252 20250227 155000 1638037680 11700 11700 11700 11700 0
253 20250227 154900 1638037680 11700 11700 11700 11700 0
254 20250227 154800 1638037680 11700 11700 11700 11700 0
255 20250227 154700 1638037680 11700 11700 11700 11700 0
256 20250227 154600 1638037680 11700 11700 11700 11700 0
257 20250227 154500 1638037680 11700 11700 11700 11700 0
258 20250227 154400 1638037680 11700 11700 11700 11700 0
259 20250227 154300 1638037680 11700 11700 11700 11700 0
260 20250227 154200 1638037680 11700 11700 11700 11700 0
261 20250227 154100 1638037680 11700 11700 11700 11700 0
262 20250227 154000 1638037680 11700 11700 11700 11700 0
263 20250227 153900 1638037680 11700 11700 11700 11700 0
264 20250227 153800 1638037680 11700 11700 11700 11700 0
265 20250227 153700 1638037680 11700 11700 11700 11700 0
266 20250227 153600 1638037680 11700 11700 11700 11700 0
267 20250227 153500 1638037680 11700 11700 11700 11700 0
268 20250227 153400 1638037680 11700 11700 11700 11700 0
269 20250227 153300 1638037680 11700 11700 11700 11700 0
270 20250227 153200 1638037680 11700 11700 11700 11700 0
271 20250227 153100 1638037680 11700 11700 11700 11700 0
272 20250227 153000 1638037680 11700 11700 11700 11700 7552
273 20250227 152900 1593858480 11690 11690 11690 11690 0
274 20250227 152800 1593858480 11690 11690 11690 11690 0
275 20250227 152700 1593858480 11690 11690 11690 11690 0
276 20250227 152600 1593858480 11690 11690 11690 11690 0
277 20250227 152500 1593858480 11690 11690 11690 11690 0
278 20250227 152400 1593858480 11690 11690 11690 11690 0
279 20250227 152300 1593858480 11690 11690 11690 11690 0
280 20250227 152200 1593858480 11690 11690 11690 11690 0
281 20250227 152100 1593858480 11690 11690 11690 11690 0
282 20250227 152000 1593858480 11690 11690 11690 11690 0
283 20250227 151900 1593858480 11690 11680 11690 11680 46
284 20250227 151800 1593320760 11680 11680 11690 11680 1156
285 20250227 151700 1579818250 11680 11690 11690 11680 197
286 20250227 151600 1577516690 11690 11680 11690 11680 95
287 20250227 151500 1576406450 11690 11690 11690 11680 529
288 20250227 151400 1570222970 11690 11690 11700 11690 45
289 20250227 151300 1569696910 11690 11700 11710 11690 144
290 20250227 151200 1568013120 11700 11680 11710 11680 670
291 20250227 151100 1560178780 11680 11680 11690 11680 247
292 20250227 151000 1557292860 11680 11680 11680 11680 92
293 20250227 150900 1556218300 11680 11680 11690 11680 63
294 20250227 150800 1555482450 11680 11680 11680 11680 189
295 20250227 150700 1553274930 11690 11690 11690 11680 758
296 20250227 150600 1544419950 11680 11680 11690 11680 42
297 20250227 150500 1543929380 11680 11690 11690 11680 334
298 20250227 150400 1540025130 11690 11690 11700 11690 153
299 20250227 150300 1538236450 11690 11690 11690 11690 50
300 20250227 150200 1537651950 11700 11690 11710 11680 779
301 20250227 150100 1528540910 11680 11670 11690 11670 43
302 20250227 150000 1528038760 11670 11680 11680 11670 191
303 20250227 145900 1525808970 11680 11680 11690 11680 53
304 20250227 145800 1525189820 11680 11690 11690 11680 403
305 20250227 145700 1520482360 11680 11690 11700 11680 42
306 20250227 145600 1519991730 11690 11710 11710 11690 283
307 20250227 145500 1516680720 11700 11700 11720 11700 52
308 20250227 145400 1516072120 11700 11700 11720 11700 480
309 20250227 145300 1510451720 11700 11710 11710 11700 651
310 20250227 145200 1502829820 11720 11710 11720 11710 974
311 20250227 145100 1491416100 11700 11720 11720 11700 596
312 20250227 145000 1484439530 11720 11690 11720 11690 764
313 20250227 144900 1475493910 11680 11700 11700 11680 701
314 20250227 144800 1467302260 11690 11680 11690 11680 116
315 20250227 144700 1465946420 11680 11690 11700 11680 1746
316 20250227 144600 1445540730 11680 11670 11690 11670 624
317 20250227 144500 1438252290 11670 11680 11680 11670 221
318 20250227 144400 1435671060 11680 11680 11680 11680 6
319 20250227 144300 1435600980 11680 11680 11690 11680 337
320 20250227 144200 1431662820 11680 11680 11680 11680 1
321 20250227 144100 1431651140 11670 11660 11670 11650 680
322 20250227 144000 1423721650 11660 11670 11670 11660 86
323 20250227 143900 1422718880 11670 11660 11670 11660 130
324 20250227 143800 1421202880 11670 11670 11680 11670 33
325 20250227 143700 1420817760 11670 11670 11680 11670 239
326 20250227 143600 1418028610 11670 11660 11670 11660 155
327 20250227 143500 1416221110 11650 11660 11660 11650 598
328 20250227 143400 1409253520 11670 11670 11670 11670 51
329 20250227 143300 1408658350 11660 11670 11670 11660 396
330 20250227 143200 1404040580 11670 11670 11670 11670 69
331 20250227 143100 1403235350 11670 11670 11670 11670 50
332 20250227 143000 1402651850 11670 11670 11670 11670 1
333 20250227 142900 1402640180 11670 11670 11670 11670 1
334 20250227 142800 1402628510 11670 11670 11680 11670 421
335 20250227 142700 1397715430 11670 11690 11690 11670 95
336 20250227 142600 1396606740 11690 11670 11690 11670 276
337 20250227 142500 1393385800 11670 11660 11680 11660 578
338 20250227 142400 1386636400 11650 11650 11650 11650 4
339 20250227 142300 1386589800 11650 11640 11650 11640 7
340 20250227 142200 1386508300 11650 11650 11650 11650 89
341 20250227 142100 1385471450 11650 11650 11650 11650 2
342 20250227 142000 1385448150 11650 11640 11650 11640 284
343 20250227 141900 1382141550 11650 11650 11650 11650 243
344 20250227 141800 1379310600 11650 11650 11650 11650 1
345 20250227 141700 1379298950 11650 11650 11650 11650 0
346 20250227 141600 1379298950 11650 11640 11650 11640 11
347 20250227 141500 1379170900 11640 11650 11650 11640 259
348 20250227 141400 1376156050 11650 11650 11650 11650 8
349 20250227 141300 1376062850 11650 11650 11650 11650 27
350 20250227 141200 1375748300 11650 11650 11650 11650 100
351 20250227 141100 1374583300 11650 11650 11650 11650 3
352 20250227 141000 1374548350 11650 11650 11650 11650 0
353 20250227 140900 1374548350 11650 11650 11650 11650 1
354 20250227 140800 1374536700 11650 11630 11650 11630 41
355 20250227 140700 1374059850 11650 11650 11650 11650 0
356 20250227 140600 1374059850 11650 11650 11650 11650 5
357 20250227 140500 1374001600 11650 11650 11650 11650 0
358 20250227 140400 1374001600 11650 11650 11650 11650 1
359 20250227 140300 1373989950 11650 11630 11650 11630 577
360 20250227 140200 1367279410 11630 11630 11630 11630 99
361 20250227 140100 1366128040 11630 11640 11650 11630 640
362 20250227 140000 1358679430 11640 11650 11650 11640 191
363 20250227 135900 1356456010 11650 11650 11650 11650 529
364 20250227 135800 1350293160 11650 11650 11650 11650 1
365 20250227 135700 1350281510 11660 11660 11660 11660 12
366 20250227 135600 1350141590 11660 11660 11660 11660 1
367 20250227 135500 1350129930 11660 11670 11670 11660 499
368 20250227 135400 1344310840 11670 11670 11670 11670 96
369 20250227 135300 1343190520 11670 11670 11670 11660 296
370 20250227 135200 1339739040 11670 11670 11670 11670 113
371 20250227 135100 1338420330 11670 11670 11670 11670 1
372 20250227 135000 1338408660 11670 11670 11670 11670 101
373 20250227 134900 1337229990 11670 11670 11670 11670 2
374 20250227 134800 1337206650 11660 11650 11670 11650 100
375 20250227 134700 1336041130 11650 11640 11650 11640 18
376 20250227 134600 1335831600 11640 11640 11640 11640 1029
377 20250227 134500 1323854040 11660 11660 11660 11660 1
378 20250227 134400 1323842380 11650 11660 11660 11650 147
379 20250227 134300 1322129810 11660 11650 11660 11650 560
380 20250227 134200 1315605800 11660 11660 11660 11660 997
381 20250227 134100 1303980780 11670 11670 11670 11670 351
382 20250227 134000 1299884610 11680 11670 11680 11670 26
383 20250227 133900 1299581180 11670 11670 11680 11670 193
384 20250227 133800 1297328860 11680 11670 11690 11670 720
385 20250227 133700 1288924140 11690 11690 11690 11690 11
386 20250227 133600 1288795550 11690 11690 11690 11690 0
387 20250227 133500 1288795550 11690 11670 11690 11670 51
388 20250227 133400 1288200360 11690 11690 11690 11690 1
389 20250227 133300 1288188670 11680 11670 11680 11670 142
390 20250227 133200 1286530120 11670 11690 11690 11670 111
391 20250227 133100 1285234130 11680 11690 11690 11680 60
392 20250227 133000 1284533040 11700 11700 11700 11700 21
393 20250227 132900 1284287340 11700 11700 11700 11700 1
394 20250227 132800 1284275640 11700 11690 11700 11690 38
395 20250227 132700 1283831410 11700 11690 11700 11690 2
396 20250227 132600 1283808020 11680 11680 11680 11680 0
397 20250227 132500 1283808020 11680 11690 11690 11680 95
398 20250227 132400 1282698410 11670 11690 11690 11670 186
399 20250227 132300 1280526840 11700 11690 11700 11690 2
400 20250227 132200 1280503450 11700 11690 11700 11690 2
401 20250227 132100 1280480060 11690 11680 11690 11670 213
402 20250227 132000 1277992470 11700 11690 11700 11690 52
403 20250227 131900 1277384080 11700 11700 11700 11680 225
404 20250227 131800 1274753590 11700 11700 11700 11700 283
405 20250227 131700 1271442490 11690 11700 11710 11670 1539
406 20250227 131600 1253465050 11710 11710 11710 11700 230
407 20250227 131500 1250772780 11720 11720 11720 11720 1
408 20250227 131400 1250761060 11720 11720 11720 11720 172
409 20250227 131300 1248745220 11730 11720 11730 11720 321
410 20250227 131200 1244982820 11720 11740 11740 11720 573
411 20250227 131100 1238258380 11740 11750 11750 11730 437
412 20250227 131000 1233129370 11740 11730 11750 11720 1612
413 20250227 130900 1214202530 11720 11710 11720 11710 3
414 20250227 130800 1214167390 11710 11730 11730 11710 6
415 20250227 130700 1214097110 11730 11730 11740 11730 1732
416 20250227 130600 1193780740 11720 11700 11720 11700 4301
417 20250227 130500 1143405130 11690 11690 11690 11690 116
418 20250227 130400 1142049090 11680 11690 11690 11680 269
419 20250227 130300 1138905190 11690 11700 11700 11690 25
420 20250227 130200 1138612890 11670 11680 11680 11670 640
421 20250227 130100 1131138690 11700 11680 11700 11680 101
422 20250227 130000 1129958990 11700 11700 11700 11700 1
423 20250227 125900 1129947290 11700 11690 11700 11690 306
424 20250227 125800 1126370090 11690 11700 11700 11690 71
425 20250227 125700 1125540090 11700 11700 11700 11700 0
426 20250227 125600 1125540090 11700 11710 11710 11700 591
427 20250227 125500 1118625380 11710 11710 11710 11700 482
428 20250227 125400 1112985720 11710 11700 11710 11700 7
429 20250227 125300 1112903810 11700 11710 11710 11700 521
430 20250227 125200 1106807900 11710 11710 11710 11710 110
431 20250227 125100 1105519800 11710 11710 11710 11710 398
432 20250227 125000 1100859220 11700 11700 11700 11700 349
433 20250227 124900 1096775920 11700 11700 11710 11700 127
434 20250227 124800 1095289910 11700 11690 11700 11690 1297
435 20250227 124700 1080117260 11690 11670 11690 11670 1545
436 20250227 124600 1062082100 11670 11670 11670 11670 419
437 20250227 124500 1057192370 11670 11670 11670 11670 1
438 20250227 124400 1057180700 11670 11660 11670 11660 582
439 20250227 124300 1050394570 11660 11660 11660 11660 1
440 20250227 124200 1050382910 11660 11660 11660 11660 3
441 20250227 124100 1050347930 11660 11660 11660 11660 5
442 20250227 124000 1050289630 11660 11660 11660 11660 43
443 20250227 123900 1049788250 11660 11650 11660 11650 179
444 20250227 123800 1047702890 11650 11650 11650 11650 1
445 20250227 123700 1047691240 11650 11640 11650 11640 101
446 20250227 123600 1046515590 11650 11650 11650 11650 12
447 20250227 123500 1046375790 11660 11650 11660 11650 601
448 20250227 123400 1039374130 11660 11660 11660 11660 18
449 20250227 123300 1039164250 11660 11650 11660 11650 147
450 20250227 123200 1037451250 11660 11650 11660 11640 142
451 20250227 123100 1035797460 11660 11660 11660 11660 8
452 20250227 123000 1035704180 11660 11660 11660 11660 1
453 20250227 122900 1035692520 11650 11670 11670 11650 119
454 20250227 122800 1034306150 11660 11660 11660 11660 0
455 20250227 122700 1034306150 11660 11650 11660 11640 650
456 20250227 122600 1026734920 11650 11650 11650 11650 0
457 20250227 122500 1026734920 11650 11640 11650 11640 41
458 20250227 122400 1026257670 11650 11650 11650 11640 74
459 20250227 122300 1025396120 11650 11650 11650 11650 0
460 20250227 122200 1025396120 11650 11650 11650 11650 1
461 20250227 122100 1025384470 11650 11650 11650 11650 0
462 20250227 122000 1025384470 11650 11650 11650 11650 1
463 20250227 121900 1025372820 11650 11650 11650 11650 0
464 20250227 121800 1025372820 11650 11630 11650 11630 17
465 20250227 121700 1025175090 11650 11650 11650 11650 1
466 20250227 121600 1025163440 11650 11640 11650 11640 114
467 20250227 121500 1023836240 11640 11650 11650 11640 102
468 20250227 121400 1022648940 11650 11650 11650 11650 146
469 20250227 121300 1020948040 11660 11650 11660 11650 101
470 20250227 121200 1019771380 11650 11660 11660 11650 22
471 20250227 121100 1019515060 11660 11660 11660 11660 1
472 20250227 121000 1019503400 11660 11660 11660 11660 1
473 20250227 120900 1019491740 11660 11660 11660 11660 0
474 20250227 120800 1019491740 11660 11660 11660 11660 1
475 20250227 120700 1019480080 11660 11660 11660 11660 0
476 20250227 120600 1019480080 11660 11660 11660 11660 1
477 20250227 120500 1019468420 11660 11650 11660 11650 39
478 20250227 120400 1019013710 11650 11650 11650 11650 30
479 20250227 120300 1018664210 11650 11650 11650 11650 126
480 20250227 120200 1017196310 11650 11640 11650 11620 550
481 20250227 120100 1010803190 11650 11650 11650 11650 1
482 20250227 120000 1010791540 11650 11650 11650 11650 20
483 20250227 115900 1010558540 11640 11640 11640 11640 14
484 20250227 115800 1010395580 11640 11650 11650 11640 21
485 20250227 115700 1010151130 11640 11650 11650 11640 152
486 20250227 115600 1008380540 11650 11650 11650 11650 21
487 20250227 115500 1008135890 11650 11650 11650 11650 0
488 20250227 115400 1008135890 11650 11640 11650 11640 15
489 20250227 115300 1007961160 11650 11640 11650 11640 84
490 20250227 115200 1006983380 11640 11640 11640 11640 2
491 20250227 115100 1006960100 11640 11640 11640 11640 132
492 20250227 115000 1005423620 11640 11640 11640 11640 17
493 20250227 114900 1005225740 11650 11650 11650 11650 1
494 20250227 114800 1005214090 11650 11650 11650 11650 1
495 20250227 114700 1005202440 11640 11640 11640 11640 37
496 20250227 114600 1004771760 11640 11650 11660 11640 625
497 20250227 114500 997491180 11660 11660 11660 11660 0
498 20250227 114400 997491180 11660 11660 11660 11660 37
499 20250227 114300 997059760 11660 11660 11660 11660 1
500 20250227 114200 997048100 11660 11660 11660 11660 3
501 20250227 114100 997013120 11660 11660 11660 11650 41
502 20250227 114000 996535360 11650 11650 11650 11650 0
503 20250227 113900 996535360 11650 11650 11660 11650 349
504 20250227 113800 992469500 11660 11660 11660 11660 20
505 20250227 113700 992236300 11660 11650 11660 11650 170
506 20250227 113600 990255790 11660 11660 11660 11660 1
507 20250227 113500 990244130 11660 11660 11660 11660 5
508 20250227 113400 990185830 11660 11660 11660 11650 78
509 20250227 113300 989276400 11660 11650 11660 11650 1300
510 20250227 113200 974128400 11660 11660 11660 11660 174
511 20250227 113100 972099560 11660 11650 11660 11650 15
512 20250227 113000 971924700 11660 11660 11660 11660 13
513 20250227 112900 971773120 11650 11660 11660 11650 120
514 20250227 112800 970375100 11660 11660 11660 11660 18
515 20250227 112700 970165220 11660 11670 11670 11660 63
516 20250227 112600 969430630 11670 11670 11670 11670 0
517 20250227 112500 969430630 11670 11660 11670 11660 11
518 20250227 112400 969302360 11650 11670 11670 11650 902
519 20250227 112300 958792920 11670 11670 11670 11670 1
520 20250227 112200 958781250 11670 11660 11670 11660 18
521 20250227 112100 958571360 11670 11670 11670 11670 50
522 20250227 112000 957987860 11670 11670 11670 11670 106
523 20250227 111900 956750840 11660 11680 11680 11660 8
524 20250227 111800 956657540 11660 11650 11660 11650 229
525 20250227 111700 953987840 11650 11650 11680 11650 1841
526 20250227 111600 932515540 11640 11640 11640 11640 452
527 20250227 111500 927254260 11640 11630 11640 11630 112
528 20250227 111400 925951690 11630 11630 11630 11620 305
529 20250227 111300 922405540 11630 11630 11630 11630 1
530 20250227 111200 922393910 11630 11630 11630 11630 1
531 20250227 111100 922382280 11610 11620 11620 11610 500
532 20250227 111000 916574250 11620 11620 11620 11620 350
533 20250227 110900 912507250 11620 11620 11620 11620 50
534 20250227 110800 911926250 11630 11620 11630 11620 3
535 20250227 110700 911891380 11620 11620 11620 11620 1
536 20250227 110600 911879760 11610 11610 11610 11610 474
537 20250227 110500 906376620 11610 11630 11630 11610 1865
538 20250227 110400 884723950 11630 11630 11630 11630 5
539 20250227 110300 884665800 11630 11620 11630 11620 551
540 20250227 110200 878263170 11630 11630 11630 11630 32
541 20250227 110100 877891010 11620 11620 11620 11610 600
542 20250227 110000 870924010 11610 11620 11620 11610 26
543 20250227 105900 870621910 11630 11630 11630 11630 1
544 20250227 105800 870610280 11630 11630 11630 11630 306
545 20250227 105700 867051500 11620 11610 11620 11610 1835
546 20250227 105600 845746190 11610 11610 11610 11610 704
547 20250227 105500 837572750 11610 11620 11620 11610 21
548 20250227 105400 837328930 11610 11610 11610 11600 1850
549 20250227 105300 815852030 11620 11610 11620 11610 479
550 20250227 105200 810290830 11620 11620 11620 11620 202
551 20250227 105100 807943590 11620 11610 11620 11610 930
552 20250227 105000 797146270 11610 11610 11610 11610 28
553 20250227 104900 796821190 11600 11610 11610 11600 377
554 20250227 104800 792447490 11600 11610 11610 11600 1907
555 20250227 104700 770324550 11610 11610 11610 11610 179
556 20250227 104600 768246360 11620 11620 11620 11620 99
557 20250227 104500 767095980 11610 11610 11610 11610 84
558 20250227 104400 766120740 11620 11630 11630 11610 207
559 20250227 104300 763714840 11620 11620 11630 11620 36
560 20250227 104200 763296510 11620 11620 11620 11620 0
561 20250227 104100 763296510 11620 11630 11630 11620 121
562 20250227 104000 761890480 11630 11630 11630 11630 0
563 20250227 103900 761890480 11630 11630 11630 11630 45
564 20250227 103800 761367130 11640 11630 11640 11620 190
565 20250227 103700 759158190 11630 11640 11640 11630 6
566 20250227 103600 759088360 11640 11650 11650 11640 107
567 20250227 103500 757842360 11650 11650 11650 11650 108
568 20250227 103400 756584160 11660 11670 11670 11660 57
569 20250227 103300 755919530 11670 11670 11670 11670 0
570 20250227 103200 755919530 11670 11660 11670 11660 347
571 20250227 103100 751873500 11650 11650 11650 11650 16
572 20250227 103000 751687100 11640 11660 11660 11640 240
573 20250227 102900 748891050 11660 11660 11670 11660 441
574 20250227 102800 743747110 11660 11640 11660 11640 1529
575 20250227 102700 725937350 11620 11620 11620 11620 14
576 20250227 102600 725774670 11620 11620 11620 11620 0
577 20250227 102500 725774670 11620 11620 11620 11620 0
578 20250227 102400 725774670 11620 11620 11630 11620 596
579 20250227 102300 718849090 11600 11600 11600 11600 130
580 20250227 102200 717341090 11610 11610 11610 11610 0
581 20250227 102100 717341090 11610 11620 11620 11610 476
582 20250227 102000 711813350 11630 11620 11630 11620 528
583 20250227 101900 705677910 11620 11620 11620 11620 1
584 20250227 101800 705666290 11610 11610 11610 11610 0
585 20250227 101700 705666290 11610 11610 11610 11610 84
586 20250227 101600 704691050 11600 11600 11600 11600 0
587 20250227 101500 704691050 11600 11600 11610 11600 317
588 20250227 101400 701013830 11610 11610 11610 11610 0
589 20250227 101300 701013830 11610 11610 11610 11610 3
590 20250227 101200 700979000 11590 11590 11590 11590 0
591 20250227 101100 700979000 11590 11610 11620 11590 40
592 20250227 101000 700515010 11610 11600 11610 11580 1216
593 20250227 100900 686419870 11610 11610 11610 11610 7
594 20250227 100800 686338600 11610 11610 11610 11610 2
595 20250227 100700 686315380 11620 11630 11630 11620 42
596 20250227 100600 685827330 11620 11600 11620 11600 1052
597 20250227 100500 673623890 11600 11600 11610 11590 1880
598 20250227 100400 651825190 11610 11590 11610 11590 111
599 20250227 100300 650538420 11590 11590 11590 11590 16
600 20250227 100200 650352980 11590 11580 11590 11580 117
601 20250227 100100 648998100 11580 11580 11580 11580 16
602 20250227 100000 648812820 11580 11580 11580 11580 136
603 20250227 095900 647237940 11580 11580 11580 11580 600
604 20250227 095800 640289940 11590 11590 11590 11570 5534
605 20250227 095700 576186910 11600 11590 11600 11590 105
606 20250227 095600 574969910 11610 11610 11610 11600 243
607 20250227 095500 572150770 11600 11600 11600 11600 79
608 20250227 095400 571234370 11590 11600 11600 11590 715
609 20250227 095300 562944930 11600 11600 11600 11600 375
610 20250227 095200 558594930 11590 11600 11600 11590 430
611 20250227 095100 553607270 11610 11610 11610 11600 103
612 20250227 095000 552412340 11600 11600 11600 11600 138
613 20250227 094900 550811540 11600 11600 11600 11600 0
614 20250227 094800 550811540 11600 11600 11610 11590 285
615 20250227 094700 547507850 11610 11610 11610 11610 0
616 20250227 094600 547507850 11610 11590 11610 11590 53
617 20250227 094500 546893170 11590 11600 11600 11580 919
618 20250227 094400 536250060 11600 11590 11600 11580 105
619 20250227 094300 535033090 11590 11580 11590 11570 270
620 20250227 094200 531907160 11580 11580 11580 11570 112
621 20250227 094100 530610300 11580 11580 11580 11570 254
622 20250227 094000 527670170 11580 11580 11580 11580 60
623 20250227 093900 526975370 11570 11590 11590 11570 4217
624 20250227 093800 478137720 11600 11620 11620 11600 4541
625 20250227 093700 425441970 11610 11610 11610 11610 670
626 20250227 093600 417663270 11620 11630 11630 11620 434
627 20250227 093500 412618780 11640 11650 11660 11640 1399
628 20250227 093400 396318400 11650 11650 11660 11650 139
629 20250227 093300 394699020 11640 11640 11640 11640 127
630 20250227 093200 393220740 11640 11620 11650 11620 544
631 20250227 093100 386894260 11620 11640 11640 11620 1002
632 20250227 093000 375250320 11650 11640 11690 11630 308
633 20250227 092900 371661500 11640 11630 11640 11620 631
634 20250227 092800 364322020 11630 11650 11680 11630 241
635 20250227 092700 361515850 11650 11650 11660 11650 509
636 20250227 092600 355583470 11650 11660 11660 11650 28
637 20250227 092500 355257250 11650 11680 11680 11650 263
638 20250227 092400 352192390 11660 11630 11680 11630 71
639 20250227 092300 351365430 11630 11620 11630 11610 2158
640 20250227 092200 326299770 11630 11630 11630 11620 845
641 20250227 092100 316478700 11630 11640 11640 11630 381
642 20250227 092000 312047560 11640 11650 11650 11640 899
643 20250227 091900 301582390 11640 11630 11640 11630 126
644 20250227 091800 300115840 11630 11630 11630 11630 530
645 20250227 091700 293951940 11640 11630 11680 11630 634
646 20250227 091600 286570430 11640 11630 11640 11620 240
647 20250227 091500 283779680 11630 11650 11650 11620 3576
648 20250227 091400 242200740 11650 11670 11670 11650 638
649 20250227 091300 234763280 11690 11720 11730 11690 1004
650 20250227 091200 223023560 11730 11690 11730 11690 399
651 20250227 091100 218355670 11690 11710 11710 11670 1572
652 20250227 091000 199989660 11700 11710 11730 11680 2201
653 20250227 090900 174230210 11710 11680 11710 11680 134
654 20250227 090800 172662310 11700 11700 11710 11700 826
655 20250227 090700 162996720 11700 11700 11700 11650 1257
656 20250227 090600 148315770 11700 11630 11700 11630 3240
657 20250227 090500 110500810 11630 11630 11630 11620 906
658 20250227 090400 99969150 11620 11620 11670 11620 259
659 20250227 090300 96957480 11620 11590 11620 11590 670
660 20250227 090200 89174970 11590 11620 11620 11580 4043
661 20250227 090100 42263640 11620 11650 11650 11620 1817
662 20250227 090000 21127330 11680 11690 11700 11660 1807