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

669
093520/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200700,487530960,9510,9510,9510,9510,817
20250227,200600,487530960,9510,9510,9510,9510,0
20250227,200500,487530960,9510,9510,9510,9510,0
20250227,200400,487530960,9510,9510,9510,9510,0
20250227,200300,487530960,9510,9510,9510,9510,0
20250227,200200,487530960,9510,9510,9510,9510,0
20250227,200100,487530960,9510,9510,9510,9510,0
20250227,200000,487530960,9510,9510,9510,9510,0
20250227,195900,487530960,9510,9510,9510,9510,0
20250227,195800,487530960,9510,9510,9510,9510,0
20250227,195700,487530960,9510,9510,9510,9510,0
20250227,195600,487530960,9510,9510,9510,9510,0
20250227,195500,487530960,9510,9510,9510,9510,0
20250227,195400,487530960,9510,9510,9510,9510,0
20250227,195300,487530960,9510,9510,9510,9510,0
20250227,195200,487530960,9510,9510,9510,9510,0
20250227,195100,487530960,9510,9510,9510,9510,0
20250227,195000,487530960,9510,9510,9510,9510,0
20250227,194900,487530960,9510,9510,9510,9510,0
20250227,194800,487530960,9510,9510,9510,9510,0
20250227,194700,487530960,9510,9510,9510,9510,0
20250227,194600,487530960,9510,9510,9510,9510,0
20250227,194500,487530960,9510,9510,9510,9510,0
20250227,194400,487530960,9510,9510,9510,9510,0
20250227,194300,487530960,9510,9510,9510,9510,0
20250227,194200,487530960,9510,9510,9510,9510,0
20250227,194100,487530960,9510,9510,9510,9510,0
20250227,194000,487530960,9510,9510,9510,9510,0
20250227,193900,487530960,9510,9510,9510,9510,0
20250227,193800,487530960,9510,9510,9510,9510,0
20250227,193700,487530960,9510,9510,9510,9510,817
20250227,193600,487530960,9510,9510,9510,9510,0
20250227,193500,487530960,9510,9510,9510,9510,0
20250227,193400,487530960,9510,9510,9510,9510,0
20250227,193300,487530960,9510,9510,9510,9510,0
20250227,193200,487530960,9510,9510,9510,9510,0
20250227,193100,487530960,9510,9510,9510,9510,0
20250227,193000,487530960,9510,9510,9510,9510,0
20250227,192900,487530960,9510,9510,9510,9510,0
20250227,192800,487530960,9510,9510,9510,9510,0
20250227,192700,487530960,9510,9510,9510,9510,0
20250227,192600,487530960,9510,9510,9510,9510,0
20250227,192500,487530960,9510,9510,9510,9510,0
20250227,192400,487530960,9510,9510,9510,9510,0
20250227,192300,487530960,9510,9510,9510,9510,0
20250227,192200,487530960,9510,9510,9510,9510,0
20250227,192100,487530960,9510,9510,9510,9510,0
20250227,192000,487530960,9510,9510,9510,9510,0
20250227,191900,487530960,9510,9510,9510,9510,0
20250227,191800,487530960,9510,9510,9510,9510,0
20250227,191700,487530960,9510,9510,9510,9510,0
20250227,191600,487530960,9510,9510,9510,9510,0
20250227,191500,487530960,9510,9510,9510,9510,0
20250227,191400,487530960,9510,9510,9510,9510,0
20250227,191300,487530960,9510,9510,9510,9510,0
20250227,191200,487530960,9510,9510,9510,9510,0
20250227,191100,487530960,9510,9510,9510,9510,0
20250227,191000,487530960,9510,9510,9510,9510,0
20250227,190900,487530960,9510,9510,9510,9510,0
20250227,190800,487530960,9510,9510,9510,9510,0
20250227,190700,487530960,9510,9510,9510,9510,817
20250227,190600,487530960,9510,9510,9510,9510,0
20250227,190500,487530960,9510,9510,9510,9510,0
20250227,190400,487530960,9510,9510,9510,9510,0
20250227,190300,487530960,9510,9510,9510,9510,0
20250227,190200,487530960,9510,9510,9510,9510,0
20250227,190100,487530960,9510,9510,9510,9510,0
20250227,190000,487530960,9510,9510,9510,9510,0
20250227,185900,487530960,9510,9510,9510,9510,0
20250227,185800,487530960,9510,9510,9510,9510,0
20250227,185700,487530960,9510,9510,9510,9510,0
20250227,185600,487530960,9510,9510,9510,9510,0
20250227,185500,487530960,9510,9510,9510,9510,0
20250227,185400,487530960,9510,9510,9510,9510,0
20250227,185300,487530960,9510,9510,9510,9510,0
20250227,185200,487530960,9510,9510,9510,9510,0
20250227,185100,487530960,9510,9510,9510,9510,0
20250227,185000,487530960,9510,9510,9510,9510,0
20250227,184900,487530960,9510,9510,9510,9510,0
20250227,184800,487530960,9510,9510,9510,9510,0
20250227,184700,487530960,9510,9510,9510,9510,0
20250227,184600,487530960,9510,9510,9510,9510,0
20250227,184500,487530960,9510,9510,9510,9510,0
20250227,184400,487530960,9510,9510,9510,9510,0
20250227,184300,487530960,9510,9510,9510,9510,0
20250227,184200,487530960,9510,9510,9510,9510,0
20250227,184100,487530960,9510,9510,9510,9510,0
20250227,184000,487530960,9510,9510,9510,9510,0
20250227,183900,487530960,9510,9510,9510,9510,0
20250227,183800,487530960,9510,9510,9510,9510,0
20250227,183700,487530960,9510,9510,9510,9510,817
20250227,183600,487530960,9510,9510,9510,9510,0
20250227,183500,487530960,9510,9510,9510,9510,0
20250227,183400,487530960,9510,9510,9510,9510,0
20250227,183300,487530960,9510,9510,9510,9510,0
20250227,183200,487530960,9510,9510,9510,9510,0
20250227,183100,487530960,9510,9510,9510,9510,0
20250227,183000,487530960,9510,9510,9510,9510,0
20250227,182900,487530960,9510,9510,9510,9510,0
20250227,182800,487530960,9510,9510,9510,9510,0
20250227,182700,487530960,9510,9510,9510,9510,0
20250227,182600,487530960,9510,9510,9510,9510,0
20250227,182500,487530960,9510,9510,9510,9510,0
20250227,182400,487530960,9510,9510,9510,9510,0
20250227,182300,487530960,9510,9510,9510,9510,0
20250227,182200,487530960,9510,9510,9510,9510,0
20250227,182100,487530960,9510,9510,9510,9510,0
20250227,182000,487530960,9510,9510,9510,9510,0
20250227,181900,487530960,9510,9510,9510,9510,0
20250227,181800,487530960,9510,9510,9510,9510,0
20250227,181700,487530960,9510,9510,9510,9510,0
20250227,181600,487530960,9510,9510,9510,9510,0
20250227,181500,487530960,9510,9510,9510,9510,0
20250227,181400,487530960,9510,9510,9510,9510,0
20250227,181300,487530960,9510,9510,9510,9510,0
20250227,181200,487530960,9510,9510,9510,9510,0
20250227,181100,487530960,9510,9510,9510,9510,0
20250227,181000,487530960,9510,9510,9510,9510,0
20250227,180900,487530960,9510,9510,9510,9510,0
20250227,180800,487530960,9510,9510,9510,9510,0
20250227,180700,487530960,9510,9510,9510,9510,817
20250227,180600,487530960,9510,9510,9510,9510,0
20250227,180500,487530960,9510,9510,9510,9510,0
20250227,180400,487530960,9510,9510,9510,9510,0
20250227,180300,487530960,9510,9510,9510,9510,0
20250227,180200,487530960,9510,9510,9510,9510,0
20250227,180100,487530960,9510,9510,9510,9510,0
20250227,180000,487530960,9510,9510,9510,9510,0
20250227,175900,487530960,9510,9510,9510,9510,0
20250227,175800,487530960,9510,9510,9510,9510,0
20250227,175700,487530960,9510,9510,9510,9510,0
20250227,175600,487530960,9510,9510,9510,9510,0
20250227,175500,487530960,9510,9510,9510,9510,0
20250227,175400,487530960,9510,9510,9510,9510,0
20250227,175300,487530960,9510,9510,9510,9510,0
20250227,175200,487530960,9510,9510,9510,9510,0
20250227,175100,487530960,9510,9510,9510,9510,0
20250227,175000,487530960,9510,9510,9510,9510,0
20250227,174900,487530960,9510,9510,9510,9510,0
20250227,174800,487530960,9510,9510,9510,9510,0
20250227,174700,487530960,9510,9510,9510,9510,0
20250227,174600,487530960,9510,9510,9510,9510,0
20250227,174500,487530960,9510,9510,9510,9510,0
20250227,174400,487530960,9510,9510,9510,9510,0
20250227,174300,487530960,9510,9510,9510,9510,0
20250227,174200,487530960,9510,9510,9510,9510,0
20250227,174100,487530960,9510,9510,9510,9510,0
20250227,174000,487530960,9510,9510,9510,9510,0
20250227,173900,487530960,9510,9510,9510,9510,0
20250227,173800,487530960,9510,9510,9510,9510,0
20250227,173700,487530960,9510,9510,9510,9510,817
20250227,173600,487530960,9510,9510,9510,9510,0
20250227,173500,487530960,9510,9510,9510,9510,0
20250227,173400,487530960,9510,9510,9510,9510,0
20250227,173300,487530960,9510,9510,9510,9510,0
20250227,173200,487530960,9510,9510,9510,9510,0
20250227,173100,487530960,9510,9510,9510,9510,0
20250227,173000,487530960,9510,9510,9510,9510,0
20250227,172900,487530960,9510,9510,9510,9510,0
20250227,172800,487530960,9510,9510,9510,9510,0
20250227,172700,487530960,9510,9510,9510,9510,0
20250227,172600,487530960,9510,9510,9510,9510,0
20250227,172500,487530960,9510,9510,9510,9510,0
20250227,172400,487530960,9510,9510,9510,9510,0
20250227,172300,487530960,9510,9510,9510,9510,0
20250227,172200,487530960,9510,9510,9510,9510,0
20250227,172100,487530960,9510,9510,9510,9510,0
20250227,172000,487530960,9510,9510,9510,9510,0
20250227,171900,487530960,9510,9510,9510,9510,0
20250227,171800,487530960,9510,9510,9510,9510,0
20250227,171700,487530960,9510,9510,9510,9510,0
20250227,171600,487530960,9510,9510,9510,9510,0
20250227,171500,487530960,9510,9510,9510,9510,0
20250227,171400,487530960,9510,9510,9510,9510,0
20250227,171300,487530960,9510,9510,9510,9510,0
20250227,171200,487530960,9510,9510,9510,9510,0
20250227,171100,487530960,9510,9510,9510,9510,0
20250227,171000,487530960,9510,9510,9510,9510,0
20250227,170900,487530960,9510,9510,9510,9510,0
20250227,170800,487530960,9510,9510,9510,9510,0
20250227,170700,487530960,9510,9510,9510,9510,817
20250227,170600,487530960,9510,9510,9510,9510,0
20250227,170500,487530960,9510,9510,9510,9510,0
20250227,170400,487530960,9510,9510,9510,9510,0
20250227,170300,487530960,9510,9510,9510,9510,0
20250227,170200,487530960,9510,9510,9510,9510,0
20250227,170100,487530960,9510,9510,9510,9510,0
20250227,170000,487530960,9510,9510,9510,9510,0
20250227,165900,487530960,9510,9510,9510,9510,0
20250227,165800,487530960,9510,9510,9510,9510,0
20250227,165700,487530960,9510,9510,9510,9510,0
20250227,165600,487530960,9510,9510,9510,9510,0
20250227,165500,487530960,9510,9510,9510,9510,0
20250227,165400,487530960,9510,9510,9510,9510,0
20250227,165300,487530960,9510,9510,9510,9510,0
20250227,165200,487530960,9510,9510,9510,9510,0
20250227,165100,487530960,9510,9510,9510,9510,0
20250227,165000,487530960,9510,9510,9510,9510,0
20250227,164900,487530960,9510,9510,9510,9510,0
20250227,164800,487530960,9510,9510,9510,9510,0
20250227,164700,487530960,9510,9510,9510,9510,0
20250227,164600,487530960,9510,9510,9510,9510,0
20250227,164500,487530960,9510,9510,9510,9510,0
20250227,164400,487530960,9510,9510,9510,9510,0
20250227,164300,487530960,9510,9510,9510,9510,0
20250227,164200,487530960,9510,9510,9510,9510,0
20250227,164100,487530960,9510,9510,9510,9510,0
20250227,164000,487530960,9510,9510,9510,9510,0
20250227,163900,487530960,9510,9510,9510,9510,0
20250227,163800,487530960,9510,9510,9510,9510,0
20250227,163700,487530960,9510,9510,9510,9510,817
20250227,163600,487530960,9510,9510,9510,9510,0
20250227,163500,487530960,9510,9510,9510,9510,0
20250227,163400,487530960,9510,9510,9510,9510,0
20250227,163300,487530960,9510,9510,9510,9510,0
20250227,163200,487530960,9510,9510,9510,9510,0
20250227,163100,487530960,9510,9510,9510,9510,0
20250227,163000,487530960,9510,9510,9510,9510,0
20250227,162900,487530960,9510,9510,9510,9510,0
20250227,162800,487530960,9510,9510,9510,9510,0
20250227,162700,487530960,9510,9510,9510,9510,0
20250227,162600,487530960,9510,9510,9510,9510,0
20250227,162500,487530960,9510,9510,9510,9510,0
20250227,162400,487530960,9510,9510,9510,9510,0
20250227,162300,487530960,9510,9510,9510,9510,0
20250227,162200,487530960,9510,9510,9510,9510,0
20250227,162100,487530960,9510,9510,9510,9510,0
20250227,162000,487530960,9510,9510,9510,9510,0
20250227,161900,487530960,9510,9510,9510,9510,0
20250227,161800,487530960,9510,9510,9510,9510,0
20250227,161700,487530960,9510,9510,9510,9510,0
20250227,161600,487530960,9510,9510,9510,9510,0
20250227,161500,487530960,9510,9510,9510,9510,0
20250227,161400,487530960,9510,9510,9510,9510,0
20250227,161300,487530960,9510,9510,9510,9510,0
20250227,161200,487530960,9510,9510,9510,9510,0
20250227,161100,487530960,9510,9510,9510,9510,0
20250227,161000,487530960,9510,9510,9510,9510,0
20250227,160900,487530960,9510,9510,9510,9510,0
20250227,160800,487530960,9510,9510,9510,9510,0
20250227,160700,487530960,9510,9510,9510,9510,817
20250227,160600,487530960,9510,9510,9510,9510,0
20250227,160500,487530960,9510,9510,9510,9510,0
20250227,160400,487530960,9510,9510,9510,9510,0
20250227,160300,487530960,9510,9510,9510,9510,0
20250227,160200,487530960,9510,9510,9510,9510,0
20250227,160100,487530960,9510,9510,9510,9510,0
20250227,160000,487530960,9510,9510,9510,9510,0
20250227,155900,487530960,9510,9510,9510,9510,0
20250227,155800,487530960,9510,9510,9510,9510,0
20250227,155700,487530960,9510,9510,9510,9510,0
20250227,155600,487530960,9510,9510,9510,9510,0
20250227,155500,487530960,9510,9510,9510,9510,0
20250227,155400,487530960,9510,9510,9510,9510,0
20250227,155300,487530960,9510,9510,9510,9510,0
20250227,155200,487530960,9510,9510,9510,9510,0
20250227,155100,487530960,9510,9510,9510,9510,0
20250227,155000,487530960,9510,9510,9510,9510,0
20250227,154900,487530960,9510,9510,9510,9510,0
20250227,154800,487530960,9510,9510,9510,9510,0
20250227,154700,487530960,9510,9510,9510,9510,0
20250227,154600,487530960,9510,9510,9510,9510,0
20250227,154500,487530960,9510,9510,9510,9510,0
20250227,154400,487530960,9510,9510,9510,9510,0
20250227,154300,487530960,9510,9510,9510,9510,0
20250227,154200,487530960,9510,9510,9510,9510,0
20250227,154100,487530960,9510,9510,9510,9510,0
20250227,154000,487530960,9510,9510,9510,9510,0
20250227,153900,487530960,9510,9510,9510,9510,0
20250227,153800,487530960,9510,9510,9510,9510,0
20250227,153700,487530960,9510,9510,9510,9510,817
20250227,153600,487530960,9510,9510,9510,9510,0
20250227,153500,487530960,9510,9510,9510,9510,0
20250227,153400,487530960,9510,9510,9510,9510,0
20250227,153300,487530960,9510,9510,9510,9510,0
20250227,153200,487530960,9510,9510,9510,9510,0
20250227,153100,487530960,9510,9510,9510,9510,0
20250227,153000,487530960,9510,9510,9510,9510,817
20250227,152900,479761290,9550,9550,9550,9550,0
20250227,152800,479761290,9550,9550,9550,9550,0
20250227,152700,479761290,9550,9550,9550,9550,0
20250227,152600,479761290,9550,9550,9550,9550,0
20250227,152500,479761290,9550,9550,9550,9550,0
20250227,152400,479761290,9550,9550,9550,9550,0
20250227,152300,479761290,9550,9550,9550,9550,0
20250227,152200,479761290,9550,9550,9550,9550,0
20250227,152100,479761290,9550,9550,9550,9550,0
20250227,152000,479761290,9550,9550,9550,9550,0
20250227,151900,479761290,9550,9540,9560,9540,151
20250227,151800,478319440,9540,9540,9540,9540,27
20250227,151700,478061860,9530,9530,9530,9530,0
20250227,151600,478061860,9530,9530,9530,9530,117
20250227,151500,476946850,9530,9530,9530,9530,0
20250227,151400,476946850,9530,9530,9530,9530,0
20250227,151300,476946850,9530,9530,9530,9530,0
20250227,151200,476946850,9530,9530,9530,9530,0
20250227,151100,476946850,9530,9530,9530,9530,76
20250227,151000,476222570,9530,9530,9530,9530,246
20250227,150900,473878190,9530,9530,9530,9530,20
20250227,150800,473687590,9530,9530,9530,9530,0
20250227,150700,473687590,9530,9530,9530,9530,20
20250227,150600,473496990,9530,9530,9530,9530,13
20250227,150500,473373100,9530,9530,9530,9530,77
20250227,150400,472639290,9560,9530,9560,9530,61
20250227,150300,472057930,9530,9530,9530,9530,90
20250227,150200,471200230,9520,9550,9550,9520,398
20250227,150100,467407370,9560,9560,9560,9560,30
20250227,150000,467120570,9560,9560,9560,9560,60
20250227,145900,466546970,9560,9560,9560,9560,0
20250227,145800,466546970,9560,9560,9560,9560,0
20250227,145700,466546970,9560,9560,9560,9560,120
20250227,145600,465399770,9560,9560,9560,9560,0
20250227,145500,465399770,9560,9560,9560,9560,0
20250227,145400,465399770,9560,9560,9560,9560,10
20250227,145300,465304170,9560,9560,9560,9560,0
20250227,145200,465304170,9560,9560,9560,9560,0
20250227,145100,465304170,9560,9560,9560,9560,30
20250227,145000,465017370,9550,9530,9550,9530,333
20250227,144900,461839240,9520,9520,9520,9520,0
20250227,144800,461839240,9520,9520,9520,9520,0
20250227,144700,461839240,9520,9520,9520,9520,0
20250227,144600,461839240,9520,9530,9530,9520,101
20250227,144500,460876910,9530,9530,9530,9530,30
20250227,144400,460591010,9530,9530,9530,9530,30
20250227,144300,460305110,9530,9530,9530,9530,0
20250227,144200,460305110,9530,9530,9530,9530,113
20250227,144100,459228220,9520,9520,9520,9520,0
20250227,144000,459228220,9520,9510,9520,9510,95
20250227,143900,458323840,9540,9540,9540,9540,0
20250227,143800,458323840,9540,9530,9540,9500,3523
20250227,143700,424826640,9540,9540,9540,9540,0
20250227,143600,424826640,9540,9540,9540,9540,0
20250227,143500,424826640,9540,9540,9540,9540,0
20250227,143400,424826640,9540,9540,9540,9540,0
20250227,143300,424826640,9540,9540,9540,9540,0
20250227,143200,424826640,9540,9540,9540,9540,0
20250227,143100,424826640,9540,9540,9540,9540,0
20250227,143000,424826640,9540,9540,9540,9540,1
20250227,142900,424817100,9540,9540,9540,9540,0
20250227,142800,424817100,9540,9540,9540,9540,0
20250227,142700,424817100,9540,9530,9540,9530,122
20250227,142600,423653490,9530,9530,9530,9530,3
20250227,142500,423624900,9530,9530,9530,9530,0
20250227,142400,423624900,9530,9530,9530,9530,0
20250227,142300,423624900,9530,9530,9530,9530,0
20250227,142200,423624900,9530,9530,9530,9530,0
20250227,142100,423624900,9530,9530,9530,9530,85
20250227,142000,422814850,9520,9520,9520,9520,13
20250227,141900,422691090,9530,9530,9530,9530,107
20250227,141800,421671380,9530,9530,9530,9530,0
20250227,141700,421671380,9530,9530,9530,9530,140
20250227,141600,420337180,9530,9530,9530,9530,5
20250227,141500,420289530,9540,9540,9540,9540,1
20250227,141400,420279990,9530,9530,9530,9530,31
20250227,141300,419984560,9530,9530,9530,9530,0
20250227,141200,419984560,9530,9530,9530,9530,0
20250227,141100,419984560,9530,9530,9530,9530,0
20250227,141000,419984560,9530,9530,9530,9530,4
20250227,140900,419946440,9530,9530,9530,9530,1
20250227,140800,419936910,9530,9530,9530,9530,0
20250227,140700,419936910,9530,9540,9540,9530,170
20250227,140600,418316610,9540,9540,9540,9540,0
20250227,140500,418316610,9540,9540,9540,9540,0
20250227,140400,418316610,9540,9540,9540,9540,0
20250227,140300,418316610,9540,9540,9540,9540,0
20250227,140200,418316610,9540,9540,9540,9540,96
20250227,140100,417400770,9530,9530,9530,9530,0
20250227,140000,417400770,9530,9530,9530,9530,0
20250227,135900,417400770,9530,9530,9530,9530,87
20250227,135800,416571660,9540,9540,9540,9540,20
20250227,135700,416380860,9530,9540,9540,9530,167
20250227,135600,414789250,9530,9530,9530,9530,0
20250227,135500,414789250,9530,9530,9530,9530,0
20250227,135400,414789250,9530,9530,9530,9530,0
20250227,135300,414789250,9530,9530,9530,9530,0
20250227,135200,414789250,9530,9530,9530,9530,0
20250227,135100,414789250,9530,9530,9530,9530,0
20250227,135000,414789250,9530,9530,9530,9530,30
20250227,134900,414503350,9540,9530,9540,9530,184
20250227,134800,412748220,9520,9520,9520,9520,0
20250227,134700,412748220,9520,9520,9520,9520,92
20250227,134600,411872380,9520,9530,9530,9520,38
20250227,134500,411510550,9540,9540,9540,9540,0
20250227,134400,411510550,9540,9520,9540,9520,3
20250227,134300,411481970,9520,9520,9520,9520,0
20250227,134200,411481970,9520,9520,9520,9520,1
20250227,134100,411472450,9530,9530,9530,9530,30
20250227,134000,411186550,9520,9520,9520,9520,0
20250227,133900,411186550,9520,9520,9520,9520,67
20250227,133800,410548710,9520,9530,9530,9520,1187
20250227,133700,399240220,9530,9530,9530,9530,0
20250227,133600,399240220,9530,9530,9530,9530,0
20250227,133500,399240220,9530,9530,9530,9530,1
20250227,133400,399230690,9540,9540,9540,9540,0
20250227,133300,399230690,9540,9540,9540,9540,60
20250227,133200,398658290,9540,9540,9540,9540,30
20250227,133100,398372090,9540,9540,9540,9540,90
20250227,133000,397513490,9530,9540,9540,9530,969
20250227,132900,388278420,9540,9540,9540,9540,7
20250227,132800,388211640,9540,9540,9540,9540,0
20250227,132700,388211640,9540,9530,9540,9530,123
20250227,132600,387039220,9530,9530,9530,9530,45
20250227,132500,386610370,9530,9530,9530,9530,0
20250227,132400,386610370,9530,9540,9540,9530,215
20250227,132300,384561120,9540,9540,9540,9530,550
20250227,132200,379319020,9540,9540,9540,9540,30
20250227,132100,379032820,9540,9540,9540,9540,0
20250227,132000,379032820,9540,9540,9540,9540,90
20250227,131900,378174220,9540,9540,9540,9530,224
20250227,131800,376037400,9530,9540,9540,9530,1057
20250227,131700,365962620,9530,9530,9540,9530,180
20250227,131600,364246920,9530,9530,9530,9530,37
20250227,131500,363894310,9570,9570,9580,9520,1148
20250227,131400,352932640,9580,9580,9580,9580,496
20250227,131300,348180960,9590,9590,9590,9590,0
20250227,131200,348180960,9590,9590,9590,9590,16
20250227,131100,348027520,9590,9590,9590,9590,0
20250227,131000,348027520,9590,9590,9590,9590,428
20250227,130900,343923000,9590,9590,9590,9590,138
20250227,130800,342599580,9600,9590,9600,9590,59
20250227,130700,342033680,9600,9600,9600,9600,0
20250227,130600,342033680,9600,9600,9600,9600,0
20250227,130500,342033680,9600,9600,9600,9600,0
20250227,130400,342033680,9600,9600,9600,9600,80
20250227,130300,341265680,9600,9600,9600,9600,0
20250227,130200,341265680,9600,9600,9600,9600,0
20250227,130100,341265680,9600,9610,9610,9600,44
20250227,130000,340843270,9600,9600,9600,9600,0
20250227,125900,340843270,9600,9600,9600,9600,0
20250227,125800,340843270,9600,9600,9600,9600,0
20250227,125700,340843270,9600,9600,9600,9600,140
20250227,125600,339499270,9640,9640,9640,9640,0
20250227,125500,339499270,9640,9640,9640,9640,1
20250227,125400,339489630,9600,9610,9610,9600,300
20250227,125300,336607350,9610,9610,9610,9610,0
20250227,125200,336607350,9610,9610,9610,9610,0
20250227,125100,336607350,9610,9610,9610,9610,109
20250227,125000,335559860,9620,9620,9620,9620,0
20250227,124900,335559860,9620,9620,9620,9620,0
20250227,124800,335559860,9620,9620,9620,9620,0
20250227,124700,335559860,9620,9620,9620,9620,0
20250227,124600,335559860,9620,9620,9620,9620,0
20250227,124500,335559860,9620,9620,9620,9620,1
20250227,124400,335550240,9640,9640,9640,9640,0
20250227,124300,335550240,9640,9640,9640,9640,0
20250227,124200,335550240,9640,9640,9640,9640,0
20250227,124100,335550240,9640,9640,9640,9640,0
20250227,124000,335550240,9640,9630,9640,9630,154
20250227,123900,334067120,9640,9640,9640,9640,0
20250227,123800,334067120,9640,9640,9640,9640,0
20250227,123700,334067120,9640,9640,9640,9640,0
20250227,123600,334067120,9640,9640,9640,9640,0
20250227,123500,334067120,9640,9640,9640,9640,331
20250227,123400,330876280,9650,9650,9650,9650,0
20250227,123300,330876280,9650,9650,9650,9650,0
20250227,123200,330876280,9650,9650,9650,9650,10
20250227,123100,330779780,9650,9650,9650,9650,10
20250227,123000,330683280,9650,9650,9650,9650,0
20250227,122900,330683280,9650,9650,9650,9650,0
20250227,122800,330683280,9650,9650,9650,9650,0
20250227,122700,330683280,9650,9650,9650,9650,0
20250227,122600,330683280,9650,9650,9650,9650,0
20250227,122500,330683280,9650,9650,9650,9650,0
20250227,122400,330683280,9650,9650,9650,9650,9
20250227,122300,330596430,9650,9640,9650,9640,515
20250227,122200,325626960,9640,9620,9640,9620,81
20250227,122100,324847480,9610,9610,9610,9610,308
20250227,122000,321887600,9600,9600,9600,9600,1020
20250227,121900,312095600,9590,9590,9590,9590,600
20250227,121800,306341600,9590,9590,9590,9590,130
20250227,121700,305094900,9590,9590,9590,9590,29
20250227,121600,304816790,9590,9590,9590,9590,1
20250227,121500,304807200,9590,9600,9600,9590,1023
20250227,121400,294996330,9600,9600,9600,9600,90
20250227,121300,294132330,9600,9600,9600,9600,31
20250227,121200,293834730,9590,9590,9590,9590,0
20250227,121100,293834730,9590,9590,9590,9590,30
20250227,121000,293547030,9600,9600,9600,9600,120
20250227,120900,292395030,9610,9610,9610,9610,1
20250227,120800,292385420,9610,9610,9610,9610,0
20250227,120700,292385420,9610,9610,9610,9610,0
20250227,120600,292385420,9610,9610,9610,9610,0
20250227,120500,292385420,9610,9610,9610,9610,0
20250227,120400,292385420,9610,9610,9610,9610,0
20250227,120300,292385420,9610,9610,9610,9610,0
20250227,120200,292385420,9610,9610,9610,9610,1
20250227,120100,292375810,9600,9600,9600,9600,0
20250227,120000,292375810,9600,9600,9600,9600,0
20250227,115900,292375810,9600,9600,9600,9600,0
20250227,115800,292375810,9600,9600,9600,9600,131
20250227,115700,291118210,9600,9600,9600,9600,0
20250227,115600,291118210,9600,9600,9600,9600,0
20250227,115500,291118210,9600,9600,9600,9600,10
20250227,115400,291022210,9600,9600,9600,9600,0
20250227,115300,291022210,9600,9600,9600,9600,110
20250227,115200,289966210,9600,9600,9600,9600,0
20250227,115100,289966210,9600,9600,9600,9600,0
20250227,115000,289966210,9600,9600,9600,9600,0
20250227,114900,289966210,9600,9610,9610,9600,130
20250227,114800,288717910,9610,9600,9610,9600,31
20250227,114700,288420010,9610,9610,9610,9610,60
20250227,114600,287843410,9610,9610,9610,9610,0
20250227,114500,287843410,9610,9610,9610,9610,30
20250227,114400,287555110,9610,9610,9610,9610,60
20250227,114300,286978510,9610,9610,9610,9610,90
20250227,114200,286113610,9610,9610,9610,9610,60
20250227,114100,285537010,9610,9610,9610,9610,0
20250227,114000,285537010,9610,9600,9610,9600,1603
20250227,113900,270144000,9600,9600,9600,9600,68
20250227,113800,269491200,9600,9600,9600,9600,105
20250227,113700,268483200,9600,9600,9600,9600,2
20250227,113600,268464000,9610,9610,9610,9610,0
20250227,113500,268464000,9610,9610,9610,9610,103
20250227,113400,267474170,9610,9610,9610,9610,10
20250227,113300,267378070,9610,9610,9610,9610,0
20250227,113200,267378070,9610,9610,9610,9610,0
20250227,113100,267378070,9610,9610,9610,9610,0
20250227,113000,267378070,9610,9610,9610,9610,0
20250227,112900,267378070,9610,9610,9610,9610,0
20250227,112800,267378070,9610,9610,9610,9610,0
20250227,112700,267378070,9610,9610,9610,9610,60
20250227,112600,266801470,9610,9610,9610,9610,120
20250227,112500,265648270,9600,9600,9600,9600,0
20250227,112400,265648270,9600,9600,9600,9600,0
20250227,112300,265648270,9600,9630,9630,9600,1000
20250227,112200,256035730,9630,9630,9630,9630,0
20250227,112100,256035730,9630,9630,9630,9630,0
20250227,112000,256035730,9630,9630,9630,9630,100
20250227,111900,255072730,9630,9630,9630,9630,0
20250227,111800,255072730,9630,9630,9630,9630,0
20250227,111700,255072730,9630,9630,9630,9630,90
20250227,111600,254206030,9640,9640,9640,9640,2
20250227,111500,254186750,9640,9640,9640,9640,0
20250227,111400,254186750,9640,9640,9640,9640,0
20250227,111300,254186750,9640,9640,9640,9640,0
20250227,111200,254186750,9640,9640,9640,9640,0
20250227,111100,254186750,9640,9640,9640,9640,90
20250227,111000,253319150,9630,9630,9630,9630,115
20250227,110900,252211700,9640,9640,9640,9640,0
20250227,110800,252211700,9640,9630,9640,9630,55
20250227,110700,251681750,9630,9630,9630,9630,100
20250227,110600,250718750,9640,9640,9640,9640,0
20250227,110500,250718750,9640,9640,9640,9640,0
20250227,110400,250718750,9640,9630,9640,9630,60
20250227,110300,250140650,9620,9620,9620,9620,0
20250227,110200,250140650,9620,9620,9620,9620,0
20250227,110100,250140650,9620,9620,9620,9620,30
20250227,110000,249852050,9620,9620,9620,9620,115
20250227,105900,248745750,9620,9620,9620,9620,60
20250227,105800,248168550,9620,9620,9620,9620,320
20250227,105700,245090150,9600,9620,9620,9600,410
20250227,105600,241149950,9620,9600,9620,9600,127
20250227,105500,239929250,9600,9650,9650,9600,1000
20250227,105400,230298090,9650,9660,9660,9650,201
20250227,105300,228358430,9650,9650,9650,9650,12
20250227,105200,228242630,9660,9660,9660,9660,7
20250227,105100,228175010,9650,9650,9650,9650,0
20250227,105000,228175010,9650,9650,9650,9650,52
20250227,104900,227673210,9650,9660,9660,9650,361
20250227,104800,224188510,9650,9650,9650,9650,0
20250227,104700,224188510,9650,9650,9650,9650,155
20250227,104600,222692760,9650,9650,9650,9650,5
20250227,104500,222644510,9650,9650,9650,9650,0
20250227,104400,222644510,9650,9650,9650,9650,60
20250227,104300,222065510,9650,9650,9650,9650,30
20250227,104200,221776010,9650,9650,9650,9650,0
20250227,104100,221776010,9650,9650,9650,9650,0
20250227,104000,221776010,9650,9650,9650,9650,1067
20250227,103900,211479460,9660,9660,9660,9660,188
20250227,103800,209663380,9670,9680,9680,9670,3223
20250227,103700,178476860,9690,9700,9700,9680,1575
20250227,103600,163215480,9700,9700,9700,9700,130
20250227,103500,161954480,9720,9720,9720,9720,122
20250227,103400,160768640,9700,9700,9700,9700,0
20250227,103300,160768640,9700,9700,9700,9700,120
20250227,103200,159604640,9720,9720,9720,9720,0
20250227,103100,159604640,9720,9720,9720,9720,0
20250227,103000,159604640,9720,9720,9720,9720,5
20250227,102900,159556040,9710,9700,9710,9690,755
20250227,102800,152229740,9710,9710,9710,9700,1966
20250227,102700,133158550,9710,9710,9710,9710,0
20250227,102600,133158550,9710,9710,9710,9710,0
20250227,102500,133158550,9710,9710,9710,9710,110
20250227,102400,132090450,9720,9720,9720,9720,10
20250227,102300,131993250,9720,9720,9720,9720,0
20250227,102200,131993250,9720,9710,9720,9710,404
20250227,102100,128070400,9700,9700,9700,9700,0
20250227,102000,128070400,9700,9700,9700,9700,0
20250227,101900,128070400,9700,9710,9710,9700,12
20250227,101800,127953980,9710,9710,9710,9710,5
20250227,101700,127905430,9710,9710,9710,9710,0
20250227,101600,127905430,9710,9710,9710,9710,0
20250227,101500,127905430,9710,9700,9710,9700,115
20250227,101400,126789880,9700,9700,9700,9700,25
20250227,101300,126547380,9710,9710,9710,9710,0
20250227,101200,126547380,9710,9710,9710,9710,0
20250227,101100,126547380,9710,9710,9710,9710,0
20250227,101000,126547380,9710,9710,9710,9710,0
20250227,100900,126547380,9710,9710,9710,9710,13
20250227,100800,126421150,9700,9700,9700,9700,0
20250227,100700,126421150,9700,9700,9700,9700,290
20250227,100600,123608150,9700,9700,9710,9700,43
20250227,100500,123190930,9710,9710,9710,9710,39
20250227,100400,122812240,9700,9700,9700,9700,23
20250227,100300,122589140,9710,9710,9710,9710,150
20250227,100200,121132640,9710,9700,9710,9700,188
20250227,100100,119308650,9710,9710,9710,9710,213
20250227,100000,117240420,9710,9750,9750,9710,4246
20250227,095900,75923980,9770,9780,9780,9770,523
20250227,095800,70814090,9780,9780,9780,9780,40
20250227,095700,70422890,9780,9780,9780,9780,0
20250227,095600,70422890,9780,9780,9780,9780,100
20250227,095500,69444890,9780,9780,9780,9780,300
20250227,095400,66510890,9780,9790,9790,9780,217
20250227,095300,64386980,9810,9820,9820,9800,88
20250227,095200,63524530,9800,9810,9820,9800,248
20250227,095100,61092960,9810,9810,9810,9810,0
20250227,095000,61092960,9810,9800,9810,9800,249
20250227,094900,58652750,9790,9790,9790,9790,50
20250227,094800,58163250,9790,9800,9800,9790,132
20250227,094700,56870950,9800,9800,9800,9800,0
20250227,094600,56870950,9800,9790,9800,9790,163
20250227,094500,55275150,9780,9770,9780,9770,302
20250227,094400,52321920,9770,9750,9770,9750,78
20250227,094300,51561080,9750,9750,9750,9750,0
20250227,094200,51561080,9750,9740,9750,9740,26
20250227,094100,51307810,9750,9750,9750,9750,27
20250227,094000,51044560,9750,9750,9750,9750,904
20250227,093900,42230560,9750,9760,9760,9750,822
20250227,093800,34211110,9770,9770,9770,9770,25
20250227,093700,33966860,9770,9760,9770,9760,200
20250227,093600,32014560,9780,9780,9780,9780,0
20250227,093500,32014560,9780,9780,9780,9780,0
20250227,093400,32014560,9780,9780,9780,9780,0
20250227,093300,32014560,9780,9780,9780,9780,0
20250227,093200,32014560,9780,9770,9780,9770,88
20250227,093100,31154220,9770,9770,9770,9770,30
20250227,093000,30861120,9760,9750,9760,9750,80
20250227,092900,30080820,9740,9740,9740,9740,32
20250227,092800,29769140,9770,9770,9770,9770,0
20250227,092700,29769140,9770,9780,9780,9770,507
20250227,092600,24814890,9780,9780,9780,9780,0
20250227,092500,24814890,9780,9790,9790,9780,95
20250227,092400,23885360,9790,9790,9790,9790,60
20250227,092300,23297960,9780,9750,9780,9750,144
20250227,092200,21891080,9750,9740,9750,9730,329
20250227,092100,18687930,9740,9740,9740,9740,10
20250227,092000,18590530,9740,9740,9740,9740,120
20250227,091900,17421730,9770,9770,9770,9770,0
20250227,091800,17421730,9770,9770,9770,9770,0
20250227,091700,17421730,9770,9770,9770,9770,103
20250227,091600,16415420,9720,9760,9760,9720,224
20250227,091500,14230780,9720,9720,9720,9720,3
20250227,091400,14201620,9730,9740,9740,9730,501
20250227,091300,9322930,9760,9760,9760,9760,1
20250227,091200,9313170,9750,9760,9760,9750,274
20250227,091100,6640430,9770,9770,9770,9770,27
20250227,091000,6376640,9770,9780,9800,9770,286
20250227,090900,3581210,9800,9800,9800,9800,2
20250227,090800,3561610,9800,9790,9800,9790,34
20250227,090700,3228700,9790,9780,9790,9780,33
20250227,090600,2905930,9770,9760,9770,9760,57
20250227,090500,2349210,9730,9740,9760,9730,126
20250227,090400,1121250,9750,9750,9750,9750,11
20250227,090300,1014000,9750,9750,9750,9750,0
20250227,090200,1014000,9750,9750,9750,9750,0
20250227,090100,1014000,9750,9750,9750,9750,0
20250227,090000,1014000,9750,9750,9750,9750,104
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200700 487530960 9510 9510 9510 9510 817
3 20250227 200600 487530960 9510 9510 9510 9510 0
4 20250227 200500 487530960 9510 9510 9510 9510 0
5 20250227 200400 487530960 9510 9510 9510 9510 0
6 20250227 200300 487530960 9510 9510 9510 9510 0
7 20250227 200200 487530960 9510 9510 9510 9510 0
8 20250227 200100 487530960 9510 9510 9510 9510 0
9 20250227 200000 487530960 9510 9510 9510 9510 0
10 20250227 195900 487530960 9510 9510 9510 9510 0
11 20250227 195800 487530960 9510 9510 9510 9510 0
12 20250227 195700 487530960 9510 9510 9510 9510 0
13 20250227 195600 487530960 9510 9510 9510 9510 0
14 20250227 195500 487530960 9510 9510 9510 9510 0
15 20250227 195400 487530960 9510 9510 9510 9510 0
16 20250227 195300 487530960 9510 9510 9510 9510 0
17 20250227 195200 487530960 9510 9510 9510 9510 0
18 20250227 195100 487530960 9510 9510 9510 9510 0
19 20250227 195000 487530960 9510 9510 9510 9510 0
20 20250227 194900 487530960 9510 9510 9510 9510 0
21 20250227 194800 487530960 9510 9510 9510 9510 0
22 20250227 194700 487530960 9510 9510 9510 9510 0
23 20250227 194600 487530960 9510 9510 9510 9510 0
24 20250227 194500 487530960 9510 9510 9510 9510 0
25 20250227 194400 487530960 9510 9510 9510 9510 0
26 20250227 194300 487530960 9510 9510 9510 9510 0
27 20250227 194200 487530960 9510 9510 9510 9510 0
28 20250227 194100 487530960 9510 9510 9510 9510 0
29 20250227 194000 487530960 9510 9510 9510 9510 0
30 20250227 193900 487530960 9510 9510 9510 9510 0
31 20250227 193800 487530960 9510 9510 9510 9510 0
32 20250227 193700 487530960 9510 9510 9510 9510 817
33 20250227 193600 487530960 9510 9510 9510 9510 0
34 20250227 193500 487530960 9510 9510 9510 9510 0
35 20250227 193400 487530960 9510 9510 9510 9510 0
36 20250227 193300 487530960 9510 9510 9510 9510 0
37 20250227 193200 487530960 9510 9510 9510 9510 0
38 20250227 193100 487530960 9510 9510 9510 9510 0
39 20250227 193000 487530960 9510 9510 9510 9510 0
40 20250227 192900 487530960 9510 9510 9510 9510 0
41 20250227 192800 487530960 9510 9510 9510 9510 0
42 20250227 192700 487530960 9510 9510 9510 9510 0
43 20250227 192600 487530960 9510 9510 9510 9510 0
44 20250227 192500 487530960 9510 9510 9510 9510 0
45 20250227 192400 487530960 9510 9510 9510 9510 0
46 20250227 192300 487530960 9510 9510 9510 9510 0
47 20250227 192200 487530960 9510 9510 9510 9510 0
48 20250227 192100 487530960 9510 9510 9510 9510 0
49 20250227 192000 487530960 9510 9510 9510 9510 0
50 20250227 191900 487530960 9510 9510 9510 9510 0
51 20250227 191800 487530960 9510 9510 9510 9510 0
52 20250227 191700 487530960 9510 9510 9510 9510 0
53 20250227 191600 487530960 9510 9510 9510 9510 0
54 20250227 191500 487530960 9510 9510 9510 9510 0
55 20250227 191400 487530960 9510 9510 9510 9510 0
56 20250227 191300 487530960 9510 9510 9510 9510 0
57 20250227 191200 487530960 9510 9510 9510 9510 0
58 20250227 191100 487530960 9510 9510 9510 9510 0
59 20250227 191000 487530960 9510 9510 9510 9510 0
60 20250227 190900 487530960 9510 9510 9510 9510 0
61 20250227 190800 487530960 9510 9510 9510 9510 0
62 20250227 190700 487530960 9510 9510 9510 9510 817
63 20250227 190600 487530960 9510 9510 9510 9510 0
64 20250227 190500 487530960 9510 9510 9510 9510 0
65 20250227 190400 487530960 9510 9510 9510 9510 0
66 20250227 190300 487530960 9510 9510 9510 9510 0
67 20250227 190200 487530960 9510 9510 9510 9510 0
68 20250227 190100 487530960 9510 9510 9510 9510 0
69 20250227 190000 487530960 9510 9510 9510 9510 0
70 20250227 185900 487530960 9510 9510 9510 9510 0
71 20250227 185800 487530960 9510 9510 9510 9510 0
72 20250227 185700 487530960 9510 9510 9510 9510 0
73 20250227 185600 487530960 9510 9510 9510 9510 0
74 20250227 185500 487530960 9510 9510 9510 9510 0
75 20250227 185400 487530960 9510 9510 9510 9510 0
76 20250227 185300 487530960 9510 9510 9510 9510 0
77 20250227 185200 487530960 9510 9510 9510 9510 0
78 20250227 185100 487530960 9510 9510 9510 9510 0
79 20250227 185000 487530960 9510 9510 9510 9510 0
80 20250227 184900 487530960 9510 9510 9510 9510 0
81 20250227 184800 487530960 9510 9510 9510 9510 0
82 20250227 184700 487530960 9510 9510 9510 9510 0
83 20250227 184600 487530960 9510 9510 9510 9510 0
84 20250227 184500 487530960 9510 9510 9510 9510 0
85 20250227 184400 487530960 9510 9510 9510 9510 0
86 20250227 184300 487530960 9510 9510 9510 9510 0
87 20250227 184200 487530960 9510 9510 9510 9510 0
88 20250227 184100 487530960 9510 9510 9510 9510 0
89 20250227 184000 487530960 9510 9510 9510 9510 0
90 20250227 183900 487530960 9510 9510 9510 9510 0
91 20250227 183800 487530960 9510 9510 9510 9510 0
92 20250227 183700 487530960 9510 9510 9510 9510 817
93 20250227 183600 487530960 9510 9510 9510 9510 0
94 20250227 183500 487530960 9510 9510 9510 9510 0
95 20250227 183400 487530960 9510 9510 9510 9510 0
96 20250227 183300 487530960 9510 9510 9510 9510 0
97 20250227 183200 487530960 9510 9510 9510 9510 0
98 20250227 183100 487530960 9510 9510 9510 9510 0
99 20250227 183000 487530960 9510 9510 9510 9510 0
100 20250227 182900 487530960 9510 9510 9510 9510 0
101 20250227 182800 487530960 9510 9510 9510 9510 0
102 20250227 182700 487530960 9510 9510 9510 9510 0
103 20250227 182600 487530960 9510 9510 9510 9510 0
104 20250227 182500 487530960 9510 9510 9510 9510 0
105 20250227 182400 487530960 9510 9510 9510 9510 0
106 20250227 182300 487530960 9510 9510 9510 9510 0
107 20250227 182200 487530960 9510 9510 9510 9510 0
108 20250227 182100 487530960 9510 9510 9510 9510 0
109 20250227 182000 487530960 9510 9510 9510 9510 0
110 20250227 181900 487530960 9510 9510 9510 9510 0
111 20250227 181800 487530960 9510 9510 9510 9510 0
112 20250227 181700 487530960 9510 9510 9510 9510 0
113 20250227 181600 487530960 9510 9510 9510 9510 0
114 20250227 181500 487530960 9510 9510 9510 9510 0
115 20250227 181400 487530960 9510 9510 9510 9510 0
116 20250227 181300 487530960 9510 9510 9510 9510 0
117 20250227 181200 487530960 9510 9510 9510 9510 0
118 20250227 181100 487530960 9510 9510 9510 9510 0
119 20250227 181000 487530960 9510 9510 9510 9510 0
120 20250227 180900 487530960 9510 9510 9510 9510 0
121 20250227 180800 487530960 9510 9510 9510 9510 0
122 20250227 180700 487530960 9510 9510 9510 9510 817
123 20250227 180600 487530960 9510 9510 9510 9510 0
124 20250227 180500 487530960 9510 9510 9510 9510 0
125 20250227 180400 487530960 9510 9510 9510 9510 0
126 20250227 180300 487530960 9510 9510 9510 9510 0
127 20250227 180200 487530960 9510 9510 9510 9510 0
128 20250227 180100 487530960 9510 9510 9510 9510 0
129 20250227 180000 487530960 9510 9510 9510 9510 0
130 20250227 175900 487530960 9510 9510 9510 9510 0
131 20250227 175800 487530960 9510 9510 9510 9510 0
132 20250227 175700 487530960 9510 9510 9510 9510 0
133 20250227 175600 487530960 9510 9510 9510 9510 0
134 20250227 175500 487530960 9510 9510 9510 9510 0
135 20250227 175400 487530960 9510 9510 9510 9510 0
136 20250227 175300 487530960 9510 9510 9510 9510 0
137 20250227 175200 487530960 9510 9510 9510 9510 0
138 20250227 175100 487530960 9510 9510 9510 9510 0
139 20250227 175000 487530960 9510 9510 9510 9510 0
140 20250227 174900 487530960 9510 9510 9510 9510 0
141 20250227 174800 487530960 9510 9510 9510 9510 0
142 20250227 174700 487530960 9510 9510 9510 9510 0
143 20250227 174600 487530960 9510 9510 9510 9510 0
144 20250227 174500 487530960 9510 9510 9510 9510 0
145 20250227 174400 487530960 9510 9510 9510 9510 0
146 20250227 174300 487530960 9510 9510 9510 9510 0
147 20250227 174200 487530960 9510 9510 9510 9510 0
148 20250227 174100 487530960 9510 9510 9510 9510 0
149 20250227 174000 487530960 9510 9510 9510 9510 0
150 20250227 173900 487530960 9510 9510 9510 9510 0
151 20250227 173800 487530960 9510 9510 9510 9510 0
152 20250227 173700 487530960 9510 9510 9510 9510 817
153 20250227 173600 487530960 9510 9510 9510 9510 0
154 20250227 173500 487530960 9510 9510 9510 9510 0
155 20250227 173400 487530960 9510 9510 9510 9510 0
156 20250227 173300 487530960 9510 9510 9510 9510 0
157 20250227 173200 487530960 9510 9510 9510 9510 0
158 20250227 173100 487530960 9510 9510 9510 9510 0
159 20250227 173000 487530960 9510 9510 9510 9510 0
160 20250227 172900 487530960 9510 9510 9510 9510 0
161 20250227 172800 487530960 9510 9510 9510 9510 0
162 20250227 172700 487530960 9510 9510 9510 9510 0
163 20250227 172600 487530960 9510 9510 9510 9510 0
164 20250227 172500 487530960 9510 9510 9510 9510 0
165 20250227 172400 487530960 9510 9510 9510 9510 0
166 20250227 172300 487530960 9510 9510 9510 9510 0
167 20250227 172200 487530960 9510 9510 9510 9510 0
168 20250227 172100 487530960 9510 9510 9510 9510 0
169 20250227 172000 487530960 9510 9510 9510 9510 0
170 20250227 171900 487530960 9510 9510 9510 9510 0
171 20250227 171800 487530960 9510 9510 9510 9510 0
172 20250227 171700 487530960 9510 9510 9510 9510 0
173 20250227 171600 487530960 9510 9510 9510 9510 0
174 20250227 171500 487530960 9510 9510 9510 9510 0
175 20250227 171400 487530960 9510 9510 9510 9510 0
176 20250227 171300 487530960 9510 9510 9510 9510 0
177 20250227 171200 487530960 9510 9510 9510 9510 0
178 20250227 171100 487530960 9510 9510 9510 9510 0
179 20250227 171000 487530960 9510 9510 9510 9510 0
180 20250227 170900 487530960 9510 9510 9510 9510 0
181 20250227 170800 487530960 9510 9510 9510 9510 0
182 20250227 170700 487530960 9510 9510 9510 9510 817
183 20250227 170600 487530960 9510 9510 9510 9510 0
184 20250227 170500 487530960 9510 9510 9510 9510 0
185 20250227 170400 487530960 9510 9510 9510 9510 0
186 20250227 170300 487530960 9510 9510 9510 9510 0
187 20250227 170200 487530960 9510 9510 9510 9510 0
188 20250227 170100 487530960 9510 9510 9510 9510 0
189 20250227 170000 487530960 9510 9510 9510 9510 0
190 20250227 165900 487530960 9510 9510 9510 9510 0
191 20250227 165800 487530960 9510 9510 9510 9510 0
192 20250227 165700 487530960 9510 9510 9510 9510 0
193 20250227 165600 487530960 9510 9510 9510 9510 0
194 20250227 165500 487530960 9510 9510 9510 9510 0
195 20250227 165400 487530960 9510 9510 9510 9510 0
196 20250227 165300 487530960 9510 9510 9510 9510 0
197 20250227 165200 487530960 9510 9510 9510 9510 0
198 20250227 165100 487530960 9510 9510 9510 9510 0
199 20250227 165000 487530960 9510 9510 9510 9510 0
200 20250227 164900 487530960 9510 9510 9510 9510 0
201 20250227 164800 487530960 9510 9510 9510 9510 0
202 20250227 164700 487530960 9510 9510 9510 9510 0
203 20250227 164600 487530960 9510 9510 9510 9510 0
204 20250227 164500 487530960 9510 9510 9510 9510 0
205 20250227 164400 487530960 9510 9510 9510 9510 0
206 20250227 164300 487530960 9510 9510 9510 9510 0
207 20250227 164200 487530960 9510 9510 9510 9510 0
208 20250227 164100 487530960 9510 9510 9510 9510 0
209 20250227 164000 487530960 9510 9510 9510 9510 0
210 20250227 163900 487530960 9510 9510 9510 9510 0
211 20250227 163800 487530960 9510 9510 9510 9510 0
212 20250227 163700 487530960 9510 9510 9510 9510 817
213 20250227 163600 487530960 9510 9510 9510 9510 0
214 20250227 163500 487530960 9510 9510 9510 9510 0
215 20250227 163400 487530960 9510 9510 9510 9510 0
216 20250227 163300 487530960 9510 9510 9510 9510 0
217 20250227 163200 487530960 9510 9510 9510 9510 0
218 20250227 163100 487530960 9510 9510 9510 9510 0
219 20250227 163000 487530960 9510 9510 9510 9510 0
220 20250227 162900 487530960 9510 9510 9510 9510 0
221 20250227 162800 487530960 9510 9510 9510 9510 0
222 20250227 162700 487530960 9510 9510 9510 9510 0
223 20250227 162600 487530960 9510 9510 9510 9510 0
224 20250227 162500 487530960 9510 9510 9510 9510 0
225 20250227 162400 487530960 9510 9510 9510 9510 0
226 20250227 162300 487530960 9510 9510 9510 9510 0
227 20250227 162200 487530960 9510 9510 9510 9510 0
228 20250227 162100 487530960 9510 9510 9510 9510 0
229 20250227 162000 487530960 9510 9510 9510 9510 0
230 20250227 161900 487530960 9510 9510 9510 9510 0
231 20250227 161800 487530960 9510 9510 9510 9510 0
232 20250227 161700 487530960 9510 9510 9510 9510 0
233 20250227 161600 487530960 9510 9510 9510 9510 0
234 20250227 161500 487530960 9510 9510 9510 9510 0
235 20250227 161400 487530960 9510 9510 9510 9510 0
236 20250227 161300 487530960 9510 9510 9510 9510 0
237 20250227 161200 487530960 9510 9510 9510 9510 0
238 20250227 161100 487530960 9510 9510 9510 9510 0
239 20250227 161000 487530960 9510 9510 9510 9510 0
240 20250227 160900 487530960 9510 9510 9510 9510 0
241 20250227 160800 487530960 9510 9510 9510 9510 0
242 20250227 160700 487530960 9510 9510 9510 9510 817
243 20250227 160600 487530960 9510 9510 9510 9510 0
244 20250227 160500 487530960 9510 9510 9510 9510 0
245 20250227 160400 487530960 9510 9510 9510 9510 0
246 20250227 160300 487530960 9510 9510 9510 9510 0
247 20250227 160200 487530960 9510 9510 9510 9510 0
248 20250227 160100 487530960 9510 9510 9510 9510 0
249 20250227 160000 487530960 9510 9510 9510 9510 0
250 20250227 155900 487530960 9510 9510 9510 9510 0
251 20250227 155800 487530960 9510 9510 9510 9510 0
252 20250227 155700 487530960 9510 9510 9510 9510 0
253 20250227 155600 487530960 9510 9510 9510 9510 0
254 20250227 155500 487530960 9510 9510 9510 9510 0
255 20250227 155400 487530960 9510 9510 9510 9510 0
256 20250227 155300 487530960 9510 9510 9510 9510 0
257 20250227 155200 487530960 9510 9510 9510 9510 0
258 20250227 155100 487530960 9510 9510 9510 9510 0
259 20250227 155000 487530960 9510 9510 9510 9510 0
260 20250227 154900 487530960 9510 9510 9510 9510 0
261 20250227 154800 487530960 9510 9510 9510 9510 0
262 20250227 154700 487530960 9510 9510 9510 9510 0
263 20250227 154600 487530960 9510 9510 9510 9510 0
264 20250227 154500 487530960 9510 9510 9510 9510 0
265 20250227 154400 487530960 9510 9510 9510 9510 0
266 20250227 154300 487530960 9510 9510 9510 9510 0
267 20250227 154200 487530960 9510 9510 9510 9510 0
268 20250227 154100 487530960 9510 9510 9510 9510 0
269 20250227 154000 487530960 9510 9510 9510 9510 0
270 20250227 153900 487530960 9510 9510 9510 9510 0
271 20250227 153800 487530960 9510 9510 9510 9510 0
272 20250227 153700 487530960 9510 9510 9510 9510 817
273 20250227 153600 487530960 9510 9510 9510 9510 0
274 20250227 153500 487530960 9510 9510 9510 9510 0
275 20250227 153400 487530960 9510 9510 9510 9510 0
276 20250227 153300 487530960 9510 9510 9510 9510 0
277 20250227 153200 487530960 9510 9510 9510 9510 0
278 20250227 153100 487530960 9510 9510 9510 9510 0
279 20250227 153000 487530960 9510 9510 9510 9510 817
280 20250227 152900 479761290 9550 9550 9550 9550 0
281 20250227 152800 479761290 9550 9550 9550 9550 0
282 20250227 152700 479761290 9550 9550 9550 9550 0
283 20250227 152600 479761290 9550 9550 9550 9550 0
284 20250227 152500 479761290 9550 9550 9550 9550 0
285 20250227 152400 479761290 9550 9550 9550 9550 0
286 20250227 152300 479761290 9550 9550 9550 9550 0
287 20250227 152200 479761290 9550 9550 9550 9550 0
288 20250227 152100 479761290 9550 9550 9550 9550 0
289 20250227 152000 479761290 9550 9550 9550 9550 0
290 20250227 151900 479761290 9550 9540 9560 9540 151
291 20250227 151800 478319440 9540 9540 9540 9540 27
292 20250227 151700 478061860 9530 9530 9530 9530 0
293 20250227 151600 478061860 9530 9530 9530 9530 117
294 20250227 151500 476946850 9530 9530 9530 9530 0
295 20250227 151400 476946850 9530 9530 9530 9530 0
296 20250227 151300 476946850 9530 9530 9530 9530 0
297 20250227 151200 476946850 9530 9530 9530 9530 0
298 20250227 151100 476946850 9530 9530 9530 9530 76
299 20250227 151000 476222570 9530 9530 9530 9530 246
300 20250227 150900 473878190 9530 9530 9530 9530 20
301 20250227 150800 473687590 9530 9530 9530 9530 0
302 20250227 150700 473687590 9530 9530 9530 9530 20
303 20250227 150600 473496990 9530 9530 9530 9530 13
304 20250227 150500 473373100 9530 9530 9530 9530 77
305 20250227 150400 472639290 9560 9530 9560 9530 61
306 20250227 150300 472057930 9530 9530 9530 9530 90
307 20250227 150200 471200230 9520 9550 9550 9520 398
308 20250227 150100 467407370 9560 9560 9560 9560 30
309 20250227 150000 467120570 9560 9560 9560 9560 60
310 20250227 145900 466546970 9560 9560 9560 9560 0
311 20250227 145800 466546970 9560 9560 9560 9560 0
312 20250227 145700 466546970 9560 9560 9560 9560 120
313 20250227 145600 465399770 9560 9560 9560 9560 0
314 20250227 145500 465399770 9560 9560 9560 9560 0
315 20250227 145400 465399770 9560 9560 9560 9560 10
316 20250227 145300 465304170 9560 9560 9560 9560 0
317 20250227 145200 465304170 9560 9560 9560 9560 0
318 20250227 145100 465304170 9560 9560 9560 9560 30
319 20250227 145000 465017370 9550 9530 9550 9530 333
320 20250227 144900 461839240 9520 9520 9520 9520 0
321 20250227 144800 461839240 9520 9520 9520 9520 0
322 20250227 144700 461839240 9520 9520 9520 9520 0
323 20250227 144600 461839240 9520 9530 9530 9520 101
324 20250227 144500 460876910 9530 9530 9530 9530 30
325 20250227 144400 460591010 9530 9530 9530 9530 30
326 20250227 144300 460305110 9530 9530 9530 9530 0
327 20250227 144200 460305110 9530 9530 9530 9530 113
328 20250227 144100 459228220 9520 9520 9520 9520 0
329 20250227 144000 459228220 9520 9510 9520 9510 95
330 20250227 143900 458323840 9540 9540 9540 9540 0
331 20250227 143800 458323840 9540 9530 9540 9500 3523
332 20250227 143700 424826640 9540 9540 9540 9540 0
333 20250227 143600 424826640 9540 9540 9540 9540 0
334 20250227 143500 424826640 9540 9540 9540 9540 0
335 20250227 143400 424826640 9540 9540 9540 9540 0
336 20250227 143300 424826640 9540 9540 9540 9540 0
337 20250227 143200 424826640 9540 9540 9540 9540 0
338 20250227 143100 424826640 9540 9540 9540 9540 0
339 20250227 143000 424826640 9540 9540 9540 9540 1
340 20250227 142900 424817100 9540 9540 9540 9540 0
341 20250227 142800 424817100 9540 9540 9540 9540 0
342 20250227 142700 424817100 9540 9530 9540 9530 122
343 20250227 142600 423653490 9530 9530 9530 9530 3
344 20250227 142500 423624900 9530 9530 9530 9530 0
345 20250227 142400 423624900 9530 9530 9530 9530 0
346 20250227 142300 423624900 9530 9530 9530 9530 0
347 20250227 142200 423624900 9530 9530 9530 9530 0
348 20250227 142100 423624900 9530 9530 9530 9530 85
349 20250227 142000 422814850 9520 9520 9520 9520 13
350 20250227 141900 422691090 9530 9530 9530 9530 107
351 20250227 141800 421671380 9530 9530 9530 9530 0
352 20250227 141700 421671380 9530 9530 9530 9530 140
353 20250227 141600 420337180 9530 9530 9530 9530 5
354 20250227 141500 420289530 9540 9540 9540 9540 1
355 20250227 141400 420279990 9530 9530 9530 9530 31
356 20250227 141300 419984560 9530 9530 9530 9530 0
357 20250227 141200 419984560 9530 9530 9530 9530 0
358 20250227 141100 419984560 9530 9530 9530 9530 0
359 20250227 141000 419984560 9530 9530 9530 9530 4
360 20250227 140900 419946440 9530 9530 9530 9530 1
361 20250227 140800 419936910 9530 9530 9530 9530 0
362 20250227 140700 419936910 9530 9540 9540 9530 170
363 20250227 140600 418316610 9540 9540 9540 9540 0
364 20250227 140500 418316610 9540 9540 9540 9540 0
365 20250227 140400 418316610 9540 9540 9540 9540 0
366 20250227 140300 418316610 9540 9540 9540 9540 0
367 20250227 140200 418316610 9540 9540 9540 9540 96
368 20250227 140100 417400770 9530 9530 9530 9530 0
369 20250227 140000 417400770 9530 9530 9530 9530 0
370 20250227 135900 417400770 9530 9530 9530 9530 87
371 20250227 135800 416571660 9540 9540 9540 9540 20
372 20250227 135700 416380860 9530 9540 9540 9530 167
373 20250227 135600 414789250 9530 9530 9530 9530 0
374 20250227 135500 414789250 9530 9530 9530 9530 0
375 20250227 135400 414789250 9530 9530 9530 9530 0
376 20250227 135300 414789250 9530 9530 9530 9530 0
377 20250227 135200 414789250 9530 9530 9530 9530 0
378 20250227 135100 414789250 9530 9530 9530 9530 0
379 20250227 135000 414789250 9530 9530 9530 9530 30
380 20250227 134900 414503350 9540 9530 9540 9530 184
381 20250227 134800 412748220 9520 9520 9520 9520 0
382 20250227 134700 412748220 9520 9520 9520 9520 92
383 20250227 134600 411872380 9520 9530 9530 9520 38
384 20250227 134500 411510550 9540 9540 9540 9540 0
385 20250227 134400 411510550 9540 9520 9540 9520 3
386 20250227 134300 411481970 9520 9520 9520 9520 0
387 20250227 134200 411481970 9520 9520 9520 9520 1
388 20250227 134100 411472450 9530 9530 9530 9530 30
389 20250227 134000 411186550 9520 9520 9520 9520 0
390 20250227 133900 411186550 9520 9520 9520 9520 67
391 20250227 133800 410548710 9520 9530 9530 9520 1187
392 20250227 133700 399240220 9530 9530 9530 9530 0
393 20250227 133600 399240220 9530 9530 9530 9530 0
394 20250227 133500 399240220 9530 9530 9530 9530 1
395 20250227 133400 399230690 9540 9540 9540 9540 0
396 20250227 133300 399230690 9540 9540 9540 9540 60
397 20250227 133200 398658290 9540 9540 9540 9540 30
398 20250227 133100 398372090 9540 9540 9540 9540 90
399 20250227 133000 397513490 9530 9540 9540 9530 969
400 20250227 132900 388278420 9540 9540 9540 9540 7
401 20250227 132800 388211640 9540 9540 9540 9540 0
402 20250227 132700 388211640 9540 9530 9540 9530 123
403 20250227 132600 387039220 9530 9530 9530 9530 45
404 20250227 132500 386610370 9530 9530 9530 9530 0
405 20250227 132400 386610370 9530 9540 9540 9530 215
406 20250227 132300 384561120 9540 9540 9540 9530 550
407 20250227 132200 379319020 9540 9540 9540 9540 30
408 20250227 132100 379032820 9540 9540 9540 9540 0
409 20250227 132000 379032820 9540 9540 9540 9540 90
410 20250227 131900 378174220 9540 9540 9540 9530 224
411 20250227 131800 376037400 9530 9540 9540 9530 1057
412 20250227 131700 365962620 9530 9530 9540 9530 180
413 20250227 131600 364246920 9530 9530 9530 9530 37
414 20250227 131500 363894310 9570 9570 9580 9520 1148
415 20250227 131400 352932640 9580 9580 9580 9580 496
416 20250227 131300 348180960 9590 9590 9590 9590 0
417 20250227 131200 348180960 9590 9590 9590 9590 16
418 20250227 131100 348027520 9590 9590 9590 9590 0
419 20250227 131000 348027520 9590 9590 9590 9590 428
420 20250227 130900 343923000 9590 9590 9590 9590 138
421 20250227 130800 342599580 9600 9590 9600 9590 59
422 20250227 130700 342033680 9600 9600 9600 9600 0
423 20250227 130600 342033680 9600 9600 9600 9600 0
424 20250227 130500 342033680 9600 9600 9600 9600 0
425 20250227 130400 342033680 9600 9600 9600 9600 80
426 20250227 130300 341265680 9600 9600 9600 9600 0
427 20250227 130200 341265680 9600 9600 9600 9600 0
428 20250227 130100 341265680 9600 9610 9610 9600 44
429 20250227 130000 340843270 9600 9600 9600 9600 0
430 20250227 125900 340843270 9600 9600 9600 9600 0
431 20250227 125800 340843270 9600 9600 9600 9600 0
432 20250227 125700 340843270 9600 9600 9600 9600 140
433 20250227 125600 339499270 9640 9640 9640 9640 0
434 20250227 125500 339499270 9640 9640 9640 9640 1
435 20250227 125400 339489630 9600 9610 9610 9600 300
436 20250227 125300 336607350 9610 9610 9610 9610 0
437 20250227 125200 336607350 9610 9610 9610 9610 0
438 20250227 125100 336607350 9610 9610 9610 9610 109
439 20250227 125000 335559860 9620 9620 9620 9620 0
440 20250227 124900 335559860 9620 9620 9620 9620 0
441 20250227 124800 335559860 9620 9620 9620 9620 0
442 20250227 124700 335559860 9620 9620 9620 9620 0
443 20250227 124600 335559860 9620 9620 9620 9620 0
444 20250227 124500 335559860 9620 9620 9620 9620 1
445 20250227 124400 335550240 9640 9640 9640 9640 0
446 20250227 124300 335550240 9640 9640 9640 9640 0
447 20250227 124200 335550240 9640 9640 9640 9640 0
448 20250227 124100 335550240 9640 9640 9640 9640 0
449 20250227 124000 335550240 9640 9630 9640 9630 154
450 20250227 123900 334067120 9640 9640 9640 9640 0
451 20250227 123800 334067120 9640 9640 9640 9640 0
452 20250227 123700 334067120 9640 9640 9640 9640 0
453 20250227 123600 334067120 9640 9640 9640 9640 0
454 20250227 123500 334067120 9640 9640 9640 9640 331
455 20250227 123400 330876280 9650 9650 9650 9650 0
456 20250227 123300 330876280 9650 9650 9650 9650 0
457 20250227 123200 330876280 9650 9650 9650 9650 10
458 20250227 123100 330779780 9650 9650 9650 9650 10
459 20250227 123000 330683280 9650 9650 9650 9650 0
460 20250227 122900 330683280 9650 9650 9650 9650 0
461 20250227 122800 330683280 9650 9650 9650 9650 0
462 20250227 122700 330683280 9650 9650 9650 9650 0
463 20250227 122600 330683280 9650 9650 9650 9650 0
464 20250227 122500 330683280 9650 9650 9650 9650 0
465 20250227 122400 330683280 9650 9650 9650 9650 9
466 20250227 122300 330596430 9650 9640 9650 9640 515
467 20250227 122200 325626960 9640 9620 9640 9620 81
468 20250227 122100 324847480 9610 9610 9610 9610 308
469 20250227 122000 321887600 9600 9600 9600 9600 1020
470 20250227 121900 312095600 9590 9590 9590 9590 600
471 20250227 121800 306341600 9590 9590 9590 9590 130
472 20250227 121700 305094900 9590 9590 9590 9590 29
473 20250227 121600 304816790 9590 9590 9590 9590 1
474 20250227 121500 304807200 9590 9600 9600 9590 1023
475 20250227 121400 294996330 9600 9600 9600 9600 90
476 20250227 121300 294132330 9600 9600 9600 9600 31
477 20250227 121200 293834730 9590 9590 9590 9590 0
478 20250227 121100 293834730 9590 9590 9590 9590 30
479 20250227 121000 293547030 9600 9600 9600 9600 120
480 20250227 120900 292395030 9610 9610 9610 9610 1
481 20250227 120800 292385420 9610 9610 9610 9610 0
482 20250227 120700 292385420 9610 9610 9610 9610 0
483 20250227 120600 292385420 9610 9610 9610 9610 0
484 20250227 120500 292385420 9610 9610 9610 9610 0
485 20250227 120400 292385420 9610 9610 9610 9610 0
486 20250227 120300 292385420 9610 9610 9610 9610 0
487 20250227 120200 292385420 9610 9610 9610 9610 1
488 20250227 120100 292375810 9600 9600 9600 9600 0
489 20250227 120000 292375810 9600 9600 9600 9600 0
490 20250227 115900 292375810 9600 9600 9600 9600 0
491 20250227 115800 292375810 9600 9600 9600 9600 131
492 20250227 115700 291118210 9600 9600 9600 9600 0
493 20250227 115600 291118210 9600 9600 9600 9600 0
494 20250227 115500 291118210 9600 9600 9600 9600 10
495 20250227 115400 291022210 9600 9600 9600 9600 0
496 20250227 115300 291022210 9600 9600 9600 9600 110
497 20250227 115200 289966210 9600 9600 9600 9600 0
498 20250227 115100 289966210 9600 9600 9600 9600 0
499 20250227 115000 289966210 9600 9600 9600 9600 0
500 20250227 114900 289966210 9600 9610 9610 9600 130
501 20250227 114800 288717910 9610 9600 9610 9600 31
502 20250227 114700 288420010 9610 9610 9610 9610 60
503 20250227 114600 287843410 9610 9610 9610 9610 0
504 20250227 114500 287843410 9610 9610 9610 9610 30
505 20250227 114400 287555110 9610 9610 9610 9610 60
506 20250227 114300 286978510 9610 9610 9610 9610 90
507 20250227 114200 286113610 9610 9610 9610 9610 60
508 20250227 114100 285537010 9610 9610 9610 9610 0
509 20250227 114000 285537010 9610 9600 9610 9600 1603
510 20250227 113900 270144000 9600 9600 9600 9600 68
511 20250227 113800 269491200 9600 9600 9600 9600 105
512 20250227 113700 268483200 9600 9600 9600 9600 2
513 20250227 113600 268464000 9610 9610 9610 9610 0
514 20250227 113500 268464000 9610 9610 9610 9610 103
515 20250227 113400 267474170 9610 9610 9610 9610 10
516 20250227 113300 267378070 9610 9610 9610 9610 0
517 20250227 113200 267378070 9610 9610 9610 9610 0
518 20250227 113100 267378070 9610 9610 9610 9610 0
519 20250227 113000 267378070 9610 9610 9610 9610 0
520 20250227 112900 267378070 9610 9610 9610 9610 0
521 20250227 112800 267378070 9610 9610 9610 9610 0
522 20250227 112700 267378070 9610 9610 9610 9610 60
523 20250227 112600 266801470 9610 9610 9610 9610 120
524 20250227 112500 265648270 9600 9600 9600 9600 0
525 20250227 112400 265648270 9600 9600 9600 9600 0
526 20250227 112300 265648270 9600 9630 9630 9600 1000
527 20250227 112200 256035730 9630 9630 9630 9630 0
528 20250227 112100 256035730 9630 9630 9630 9630 0
529 20250227 112000 256035730 9630 9630 9630 9630 100
530 20250227 111900 255072730 9630 9630 9630 9630 0
531 20250227 111800 255072730 9630 9630 9630 9630 0
532 20250227 111700 255072730 9630 9630 9630 9630 90
533 20250227 111600 254206030 9640 9640 9640 9640 2
534 20250227 111500 254186750 9640 9640 9640 9640 0
535 20250227 111400 254186750 9640 9640 9640 9640 0
536 20250227 111300 254186750 9640 9640 9640 9640 0
537 20250227 111200 254186750 9640 9640 9640 9640 0
538 20250227 111100 254186750 9640 9640 9640 9640 90
539 20250227 111000 253319150 9630 9630 9630 9630 115
540 20250227 110900 252211700 9640 9640 9640 9640 0
541 20250227 110800 252211700 9640 9630 9640 9630 55
542 20250227 110700 251681750 9630 9630 9630 9630 100
543 20250227 110600 250718750 9640 9640 9640 9640 0
544 20250227 110500 250718750 9640 9640 9640 9640 0
545 20250227 110400 250718750 9640 9630 9640 9630 60
546 20250227 110300 250140650 9620 9620 9620 9620 0
547 20250227 110200 250140650 9620 9620 9620 9620 0
548 20250227 110100 250140650 9620 9620 9620 9620 30
549 20250227 110000 249852050 9620 9620 9620 9620 115
550 20250227 105900 248745750 9620 9620 9620 9620 60
551 20250227 105800 248168550 9620 9620 9620 9620 320
552 20250227 105700 245090150 9600 9620 9620 9600 410
553 20250227 105600 241149950 9620 9600 9620 9600 127
554 20250227 105500 239929250 9600 9650 9650 9600 1000
555 20250227 105400 230298090 9650 9660 9660 9650 201
556 20250227 105300 228358430 9650 9650 9650 9650 12
557 20250227 105200 228242630 9660 9660 9660 9660 7
558 20250227 105100 228175010 9650 9650 9650 9650 0
559 20250227 105000 228175010 9650 9650 9650 9650 52
560 20250227 104900 227673210 9650 9660 9660 9650 361
561 20250227 104800 224188510 9650 9650 9650 9650 0
562 20250227 104700 224188510 9650 9650 9650 9650 155
563 20250227 104600 222692760 9650 9650 9650 9650 5
564 20250227 104500 222644510 9650 9650 9650 9650 0
565 20250227 104400 222644510 9650 9650 9650 9650 60
566 20250227 104300 222065510 9650 9650 9650 9650 30
567 20250227 104200 221776010 9650 9650 9650 9650 0
568 20250227 104100 221776010 9650 9650 9650 9650 0
569 20250227 104000 221776010 9650 9650 9650 9650 1067
570 20250227 103900 211479460 9660 9660 9660 9660 188
571 20250227 103800 209663380 9670 9680 9680 9670 3223
572 20250227 103700 178476860 9690 9700 9700 9680 1575
573 20250227 103600 163215480 9700 9700 9700 9700 130
574 20250227 103500 161954480 9720 9720 9720 9720 122
575 20250227 103400 160768640 9700 9700 9700 9700 0
576 20250227 103300 160768640 9700 9700 9700 9700 120
577 20250227 103200 159604640 9720 9720 9720 9720 0
578 20250227 103100 159604640 9720 9720 9720 9720 0
579 20250227 103000 159604640 9720 9720 9720 9720 5
580 20250227 102900 159556040 9710 9700 9710 9690 755
581 20250227 102800 152229740 9710 9710 9710 9700 1966
582 20250227 102700 133158550 9710 9710 9710 9710 0
583 20250227 102600 133158550 9710 9710 9710 9710 0
584 20250227 102500 133158550 9710 9710 9710 9710 110
585 20250227 102400 132090450 9720 9720 9720 9720 10
586 20250227 102300 131993250 9720 9720 9720 9720 0
587 20250227 102200 131993250 9720 9710 9720 9710 404
588 20250227 102100 128070400 9700 9700 9700 9700 0
589 20250227 102000 128070400 9700 9700 9700 9700 0
590 20250227 101900 128070400 9700 9710 9710 9700 12
591 20250227 101800 127953980 9710 9710 9710 9710 5
592 20250227 101700 127905430 9710 9710 9710 9710 0
593 20250227 101600 127905430 9710 9710 9710 9710 0
594 20250227 101500 127905430 9710 9700 9710 9700 115
595 20250227 101400 126789880 9700 9700 9700 9700 25
596 20250227 101300 126547380 9710 9710 9710 9710 0
597 20250227 101200 126547380 9710 9710 9710 9710 0
598 20250227 101100 126547380 9710 9710 9710 9710 0
599 20250227 101000 126547380 9710 9710 9710 9710 0
600 20250227 100900 126547380 9710 9710 9710 9710 13
601 20250227 100800 126421150 9700 9700 9700 9700 0
602 20250227 100700 126421150 9700 9700 9700 9700 290
603 20250227 100600 123608150 9700 9700 9710 9700 43
604 20250227 100500 123190930 9710 9710 9710 9710 39
605 20250227 100400 122812240 9700 9700 9700 9700 23
606 20250227 100300 122589140 9710 9710 9710 9710 150
607 20250227 100200 121132640 9710 9700 9710 9700 188
608 20250227 100100 119308650 9710 9710 9710 9710 213
609 20250227 100000 117240420 9710 9750 9750 9710 4246
610 20250227 095900 75923980 9770 9780 9780 9770 523
611 20250227 095800 70814090 9780 9780 9780 9780 40
612 20250227 095700 70422890 9780 9780 9780 9780 0
613 20250227 095600 70422890 9780 9780 9780 9780 100
614 20250227 095500 69444890 9780 9780 9780 9780 300
615 20250227 095400 66510890 9780 9790 9790 9780 217
616 20250227 095300 64386980 9810 9820 9820 9800 88
617 20250227 095200 63524530 9800 9810 9820 9800 248
618 20250227 095100 61092960 9810 9810 9810 9810 0
619 20250227 095000 61092960 9810 9800 9810 9800 249
620 20250227 094900 58652750 9790 9790 9790 9790 50
621 20250227 094800 58163250 9790 9800 9800 9790 132
622 20250227 094700 56870950 9800 9800 9800 9800 0
623 20250227 094600 56870950 9800 9790 9800 9790 163
624 20250227 094500 55275150 9780 9770 9780 9770 302
625 20250227 094400 52321920 9770 9750 9770 9750 78
626 20250227 094300 51561080 9750 9750 9750 9750 0
627 20250227 094200 51561080 9750 9740 9750 9740 26
628 20250227 094100 51307810 9750 9750 9750 9750 27
629 20250227 094000 51044560 9750 9750 9750 9750 904
630 20250227 093900 42230560 9750 9760 9760 9750 822
631 20250227 093800 34211110 9770 9770 9770 9770 25
632 20250227 093700 33966860 9770 9760 9770 9760 200
633 20250227 093600 32014560 9780 9780 9780 9780 0
634 20250227 093500 32014560 9780 9780 9780 9780 0
635 20250227 093400 32014560 9780 9780 9780 9780 0
636 20250227 093300 32014560 9780 9780 9780 9780 0
637 20250227 093200 32014560 9780 9770 9780 9770 88
638 20250227 093100 31154220 9770 9770 9770 9770 30
639 20250227 093000 30861120 9760 9750 9760 9750 80
640 20250227 092900 30080820 9740 9740 9740 9740 32
641 20250227 092800 29769140 9770 9770 9770 9770 0
642 20250227 092700 29769140 9770 9780 9780 9770 507
643 20250227 092600 24814890 9780 9780 9780 9780 0
644 20250227 092500 24814890 9780 9790 9790 9780 95
645 20250227 092400 23885360 9790 9790 9790 9790 60
646 20250227 092300 23297960 9780 9750 9780 9750 144
647 20250227 092200 21891080 9750 9740 9750 9730 329
648 20250227 092100 18687930 9740 9740 9740 9740 10
649 20250227 092000 18590530 9740 9740 9740 9740 120
650 20250227 091900 17421730 9770 9770 9770 9770 0
651 20250227 091800 17421730 9770 9770 9770 9770 0
652 20250227 091700 17421730 9770 9770 9770 9770 103
653 20250227 091600 16415420 9720 9760 9760 9720 224
654 20250227 091500 14230780 9720 9720 9720 9720 3
655 20250227 091400 14201620 9730 9740 9740 9730 501
656 20250227 091300 9322930 9760 9760 9760 9760 1
657 20250227 091200 9313170 9750 9760 9760 9750 274
658 20250227 091100 6640430 9770 9770 9770 9770 27
659 20250227 091000 6376640 9770 9780 9800 9770 286
660 20250227 090900 3581210 9800 9800 9800 9800 2
661 20250227 090800 3561610 9800 9790 9800 9790 34
662 20250227 090700 3228700 9790 9780 9790 9780 33
663 20250227 090600 2905930 9770 9760 9770 9760 57
664 20250227 090500 2349210 9730 9740 9760 9730 126
665 20250227 090400 1121250 9750 9750 9750 9750 11
666 20250227 090300 1014000 9750 9750 9750 9750 0
667 20250227 090200 1014000 9750 9750 9750 9750 0
668 20250227 090100 1014000 9750 9750 9750 9750 0
669 20250227 090000 1014000 9750 9750 9750 9750 104