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

685
123860/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202300,756924820,20150,20150,20150,20150,482
20250227,202200,756924820,20150,20150,20150,20150,0
20250227,202100,756924820,20150,20150,20150,20150,0
20250227,202000,756924820,20150,20150,20150,20150,0
20250227,201900,756924820,20150,20150,20150,20150,0
20250227,201800,756924820,20150,20150,20150,20150,0
20250227,201700,756924820,20150,20150,20150,20150,0
20250227,201600,756924820,20150,20150,20150,20150,0
20250227,201500,756924820,20150,20150,20150,20150,0
20250227,201400,756924820,20150,20150,20150,20150,0
20250227,201300,756924820,20150,20150,20150,20150,0
20250227,201200,756924820,20150,20150,20150,20150,0
20250227,201100,756924820,20150,20150,20150,20150,0
20250227,201000,756924820,20150,20150,20150,20150,0
20250227,200900,756924820,20150,20150,20150,20150,0
20250227,200800,756924820,20150,20150,20150,20150,0
20250227,200700,756924820,20150,20150,20150,20150,0
20250227,200600,756924820,20150,20150,20150,20150,0
20250227,200500,756924820,20150,20150,20150,20150,0
20250227,200400,756924820,20150,20150,20150,20150,0
20250227,200300,756924820,20150,20150,20150,20150,0
20250227,200200,756924820,20150,20150,20150,20150,0
20250227,200100,756924820,20150,20150,20150,20150,0
20250227,200000,756924820,20150,20150,20150,20150,0
20250227,195900,756924820,20150,20150,20150,20150,0
20250227,195800,756924820,20150,20150,20150,20150,0
20250227,195700,756924820,20150,20150,20150,20150,0
20250227,195600,756924820,20150,20150,20150,20150,0
20250227,195500,756924820,20150,20150,20150,20150,0
20250227,195400,756924820,20150,20150,20150,20150,0
20250227,195300,756924820,20150,20150,20150,20150,482
20250227,195200,756924820,20150,20150,20150,20150,0
20250227,195100,756924820,20150,20150,20150,20150,0
20250227,195000,756924820,20150,20150,20150,20150,0
20250227,194900,756924820,20150,20150,20150,20150,0
20250227,194800,756924820,20150,20150,20150,20150,0
20250227,194700,756924820,20150,20150,20150,20150,0
20250227,194600,756924820,20150,20150,20150,20150,0
20250227,194500,756924820,20150,20150,20150,20150,0
20250227,194400,756924820,20150,20150,20150,20150,0
20250227,194300,756924820,20150,20150,20150,20150,0
20250227,194200,756924820,20150,20150,20150,20150,0
20250227,194100,756924820,20150,20150,20150,20150,0
20250227,194000,756924820,20150,20150,20150,20150,0
20250227,193900,756924820,20150,20150,20150,20150,0
20250227,193800,756924820,20150,20150,20150,20150,0
20250227,193700,756924820,20150,20150,20150,20150,0
20250227,193600,756924820,20150,20150,20150,20150,0
20250227,193500,756924820,20150,20150,20150,20150,0
20250227,193400,756924820,20150,20150,20150,20150,0
20250227,193300,756924820,20150,20150,20150,20150,0
20250227,193200,756924820,20150,20150,20150,20150,0
20250227,193100,756924820,20150,20150,20150,20150,0
20250227,193000,756924820,20150,20150,20150,20150,0
20250227,192900,756924820,20150,20150,20150,20150,0
20250227,192800,756924820,20150,20150,20150,20150,0
20250227,192700,756924820,20150,20150,20150,20150,0
20250227,192600,756924820,20150,20150,20150,20150,0
20250227,192500,756924820,20150,20150,20150,20150,0
20250227,192400,756924820,20150,20150,20150,20150,0
20250227,192300,756924820,20150,20150,20150,20150,482
20250227,192200,756924820,20150,20150,20150,20150,0
20250227,192100,756924820,20150,20150,20150,20150,0
20250227,192000,756924820,20150,20150,20150,20150,0
20250227,191900,756924820,20150,20150,20150,20150,0
20250227,191800,756924820,20150,20150,20150,20150,0
20250227,191700,756924820,20150,20150,20150,20150,0
20250227,191600,756924820,20150,20150,20150,20150,0
20250227,191500,756924820,20150,20150,20150,20150,0
20250227,191400,756924820,20150,20150,20150,20150,0
20250227,191300,756924820,20150,20150,20150,20150,0
20250227,191200,756924820,20150,20150,20150,20150,0
20250227,191100,756924820,20150,20150,20150,20150,0
20250227,191000,756924820,20150,20150,20150,20150,0
20250227,190900,756924820,20150,20150,20150,20150,0
20250227,190800,756924820,20150,20150,20150,20150,0
20250227,190700,756924820,20150,20150,20150,20150,0
20250227,190600,756924820,20150,20150,20150,20150,0
20250227,190500,756924820,20150,20150,20150,20150,0
20250227,190400,756924820,20150,20150,20150,20150,0
20250227,190300,756924820,20150,20150,20150,20150,0
20250227,190200,756924820,20150,20150,20150,20150,0
20250227,190100,756924820,20150,20150,20150,20150,0
20250227,190000,756924820,20150,20150,20150,20150,0
20250227,185900,756924820,20150,20150,20150,20150,0
20250227,185800,756924820,20150,20150,20150,20150,0
20250227,185700,756924820,20150,20150,20150,20150,0
20250227,185600,756924820,20150,20150,20150,20150,0
20250227,185500,756924820,20150,20150,20150,20150,0
20250227,185400,756924820,20150,20150,20150,20150,0
20250227,185300,756924820,20150,20150,20150,20150,482
20250227,185200,756924820,20150,20150,20150,20150,0
20250227,185100,756924820,20150,20150,20150,20150,0
20250227,185000,756924820,20150,20150,20150,20150,0
20250227,184900,756924820,20150,20150,20150,20150,0
20250227,184800,756924820,20150,20150,20150,20150,0
20250227,184700,756924820,20150,20150,20150,20150,0
20250227,184600,756924820,20150,20150,20150,20150,0
20250227,184500,756924820,20150,20150,20150,20150,0
20250227,184400,756924820,20150,20150,20150,20150,0
20250227,184300,756924820,20150,20150,20150,20150,0
20250227,184200,756924820,20150,20150,20150,20150,0
20250227,184100,756924820,20150,20150,20150,20150,0
20250227,184000,756924820,20150,20150,20150,20150,0
20250227,183900,756924820,20150,20150,20150,20150,0
20250227,183800,756924820,20150,20150,20150,20150,0
20250227,183700,756924820,20150,20150,20150,20150,0
20250227,183600,756924820,20150,20150,20150,20150,0
20250227,183500,756924820,20150,20150,20150,20150,0
20250227,183400,756924820,20150,20150,20150,20150,0
20250227,183300,756924820,20150,20150,20150,20150,0
20250227,183200,756924820,20150,20150,20150,20150,0
20250227,183100,756924820,20150,20150,20150,20150,0
20250227,183000,756924820,20150,20150,20150,20150,0
20250227,182900,756924820,20150,20150,20150,20150,0
20250227,182800,756924820,20150,20150,20150,20150,0
20250227,182700,756924820,20150,20150,20150,20150,0
20250227,182600,756924820,20150,20150,20150,20150,0
20250227,182500,756924820,20150,20150,20150,20150,0
20250227,182400,756924820,20150,20150,20150,20150,0
20250227,182300,756924820,20150,20150,20150,20150,482
20250227,182200,756924820,20150,20150,20150,20150,0
20250227,182100,756924820,20150,20150,20150,20150,0
20250227,182000,756924820,20150,20150,20150,20150,0
20250227,181900,756924820,20150,20150,20150,20150,0
20250227,181800,756924820,20150,20150,20150,20150,0
20250227,181700,756924820,20150,20150,20150,20150,0
20250227,181600,756924820,20150,20150,20150,20150,0
20250227,181500,756924820,20150,20150,20150,20150,0
20250227,181400,756924820,20150,20150,20150,20150,0
20250227,181300,756924820,20150,20150,20150,20150,0
20250227,181200,756924820,20150,20150,20150,20150,0
20250227,181100,756924820,20150,20150,20150,20150,0
20250227,181000,756924820,20150,20150,20150,20150,0
20250227,180900,756924820,20150,20150,20150,20150,0
20250227,180800,756924820,20150,20150,20150,20150,0
20250227,180700,756924820,20150,20150,20150,20150,0
20250227,180600,756924820,20150,20150,20150,20150,0
20250227,180500,756924820,20150,20150,20150,20150,0
20250227,180400,756924820,20150,20150,20150,20150,0
20250227,180300,756924820,20150,20150,20150,20150,0
20250227,180200,756924820,20150,20150,20150,20150,0
20250227,180100,756924820,20150,20150,20150,20150,0
20250227,180000,756924820,20150,20150,20150,20150,0
20250227,175900,756924820,20150,20150,20150,20150,0
20250227,175800,756924820,20150,20150,20150,20150,0
20250227,175700,756924820,20150,20150,20150,20150,0
20250227,175600,756924820,20150,20150,20150,20150,0
20250227,175500,756924820,20150,20150,20150,20150,0
20250227,175400,756924820,20150,20150,20150,20150,0
20250227,175300,756924820,20150,20150,20150,20150,482
20250227,175200,756924820,20150,20150,20150,20150,0
20250227,175100,756924820,20150,20150,20150,20150,0
20250227,175000,756924820,20150,20150,20150,20150,0
20250227,174900,756924820,20150,20150,20150,20150,0
20250227,174800,756924820,20150,20150,20150,20150,0
20250227,174700,756924820,20150,20150,20150,20150,0
20250227,174600,756924820,20150,20150,20150,20150,0
20250227,174500,756924820,20150,20150,20150,20150,0
20250227,174400,756924820,20150,20150,20150,20150,0
20250227,174300,756924820,20150,20150,20150,20150,0
20250227,174200,756924820,20150,20150,20150,20150,0
20250227,174100,756924820,20150,20150,20150,20150,0
20250227,174000,756924820,20150,20150,20150,20150,0
20250227,173900,756924820,20150,20150,20150,20150,0
20250227,173800,756924820,20150,20150,20150,20150,0
20250227,173700,756924820,20150,20150,20150,20150,0
20250227,173600,756924820,20150,20150,20150,20150,0
20250227,173500,756924820,20150,20150,20150,20150,0
20250227,173400,756924820,20150,20150,20150,20150,0
20250227,173300,756924820,20150,20150,20150,20150,0
20250227,173200,756924820,20150,20150,20150,20150,0
20250227,173100,756924820,20150,20150,20150,20150,0
20250227,173000,756924820,20150,20150,20150,20150,0
20250227,172900,756924820,20150,20150,20150,20150,0
20250227,172800,756924820,20150,20150,20150,20150,0
20250227,172700,756924820,20150,20150,20150,20150,0
20250227,172600,756924820,20150,20150,20150,20150,0
20250227,172500,756924820,20150,20150,20150,20150,0
20250227,172400,756924820,20150,20150,20150,20150,0
20250227,172300,756924820,20150,20150,20150,20150,482
20250227,172200,756924820,20150,20150,20150,20150,0
20250227,172100,756924820,20150,20150,20150,20150,0
20250227,172000,756924820,20150,20150,20150,20150,0
20250227,171900,756924820,20150,20150,20150,20150,0
20250227,171800,756924820,20150,20150,20150,20150,0
20250227,171700,756924820,20150,20150,20150,20150,0
20250227,171600,756924820,20150,20150,20150,20150,0
20250227,171500,756924820,20150,20150,20150,20150,0
20250227,171400,756924820,20150,20150,20150,20150,0
20250227,171300,756924820,20150,20150,20150,20150,0
20250227,171200,756924820,20150,20150,20150,20150,0
20250227,171100,756924820,20150,20150,20150,20150,0
20250227,171000,756924820,20150,20150,20150,20150,0
20250227,170900,756924820,20150,20150,20150,20150,0
20250227,170800,756924820,20150,20150,20150,20150,0
20250227,170700,756924820,20150,20150,20150,20150,0
20250227,170600,756924820,20150,20150,20150,20150,0
20250227,170500,756924820,20150,20150,20150,20150,0
20250227,170400,756924820,20150,20150,20150,20150,0
20250227,170300,756924820,20150,20150,20150,20150,0
20250227,170200,756924820,20150,20150,20150,20150,0
20250227,170100,756924820,20150,20150,20150,20150,0
20250227,170000,756924820,20150,20150,20150,20150,0
20250227,165900,756924820,20150,20150,20150,20150,0
20250227,165800,756924820,20150,20150,20150,20150,0
20250227,165700,756924820,20150,20150,20150,20150,0
20250227,165600,756924820,20150,20150,20150,20150,0
20250227,165500,756924820,20150,20150,20150,20150,0
20250227,165400,756924820,20150,20150,20150,20150,0
20250227,165300,756924820,20150,20150,20150,20150,482
20250227,165200,756924820,20150,20150,20150,20150,0
20250227,165100,756924820,20150,20150,20150,20150,0
20250227,165000,756924820,20150,20150,20150,20150,0
20250227,164900,756924820,20150,20150,20150,20150,0
20250227,164800,756924820,20150,20150,20150,20150,0
20250227,164700,756924820,20150,20150,20150,20150,0
20250227,164600,756924820,20150,20150,20150,20150,0
20250227,164500,756924820,20150,20150,20150,20150,0
20250227,164400,756924820,20150,20150,20150,20150,0
20250227,164300,756924820,20150,20150,20150,20150,0
20250227,164200,756924820,20150,20150,20150,20150,0
20250227,164100,756924820,20150,20150,20150,20150,0
20250227,164000,756924820,20150,20150,20150,20150,0
20250227,163900,756924820,20150,20150,20150,20150,0
20250227,163800,756924820,20150,20150,20150,20150,0
20250227,163700,756924820,20150,20150,20150,20150,0
20250227,163600,756924820,20150,20150,20150,20150,0
20250227,163500,756924820,20150,20150,20150,20150,0
20250227,163400,756924820,20150,20150,20150,20150,0
20250227,163300,756924820,20150,20150,20150,20150,0
20250227,163200,756924820,20150,20150,20150,20150,0
20250227,163100,756924820,20150,20150,20150,20150,0
20250227,163000,756924820,20150,20150,20150,20150,0
20250227,162900,756924820,20150,20150,20150,20150,0
20250227,162800,756924820,20150,20150,20150,20150,0
20250227,162700,756924820,20150,20150,20150,20150,0
20250227,162600,756924820,20150,20150,20150,20150,0
20250227,162500,756924820,20150,20150,20150,20150,0
20250227,162400,756924820,20150,20150,20150,20150,0
20250227,162300,756924820,20150,20150,20150,20150,482
20250227,162200,756924820,20150,20150,20150,20150,0
20250227,162100,756924820,20150,20150,20150,20150,0
20250227,162000,756924820,20150,20150,20150,20150,0
20250227,161900,756924820,20150,20150,20150,20150,0
20250227,161800,756924820,20150,20150,20150,20150,0
20250227,161700,756924820,20150,20150,20150,20150,0
20250227,161600,756924820,20150,20150,20150,20150,0
20250227,161500,756924820,20150,20150,20150,20150,0
20250227,161400,756924820,20150,20150,20150,20150,0
20250227,161300,756924820,20150,20150,20150,20150,0
20250227,161200,756924820,20150,20150,20150,20150,0
20250227,161100,756924820,20150,20150,20150,20150,0
20250227,161000,756924820,20150,20150,20150,20150,0
20250227,160900,756924820,20150,20150,20150,20150,0
20250227,160800,756924820,20150,20150,20150,20150,0
20250227,160700,756924820,20150,20150,20150,20150,0
20250227,160600,756924820,20150,20150,20150,20150,0
20250227,160500,756924820,20150,20150,20150,20150,0
20250227,160400,756924820,20150,20150,20150,20150,0
20250227,160300,756924820,20150,20150,20150,20150,0
20250227,160200,756924820,20150,20150,20150,20150,0
20250227,160100,756924820,20150,20150,20150,20150,0
20250227,160000,756924820,20150,20150,20150,20150,0
20250227,155900,756924820,20150,20150,20150,20150,0
20250227,155800,756924820,20150,20150,20150,20150,0
20250227,155700,756924820,20150,20150,20150,20150,0
20250227,155600,756924820,20150,20150,20150,20150,0
20250227,155500,756924820,20150,20150,20150,20150,0
20250227,155400,756924820,20150,20150,20150,20150,0
20250227,155300,756924820,20150,20150,20150,20150,482
20250227,155200,756924820,20150,20150,20150,20150,0
20250227,155100,756924820,20150,20150,20150,20150,0
20250227,155000,756924820,20150,20150,20150,20150,0
20250227,154900,756924820,20150,20150,20150,20150,0
20250227,154800,756924820,20150,20150,20150,20150,0
20250227,154700,756924820,20150,20150,20150,20150,0
20250227,154600,756924820,20150,20150,20150,20150,0
20250227,154500,756924820,20150,20150,20150,20150,0
20250227,154400,756924820,20150,20150,20150,20150,0
20250227,154300,756924820,20150,20150,20150,20150,0
20250227,154200,756924820,20150,20150,20150,20150,0
20250227,154100,756924820,20150,20150,20150,20150,0
20250227,154000,756924820,20150,20150,20150,20150,0
20250227,153900,756924820,20150,20150,20150,20150,0
20250227,153800,756924820,20150,20150,20150,20150,0
20250227,153700,756924820,20150,20150,20150,20150,0
20250227,153600,756924820,20150,20150,20150,20150,0
20250227,153500,756924820,20150,20150,20150,20150,0
20250227,153400,756924820,20150,20150,20150,20150,0
20250227,153300,756924820,20150,20150,20150,20150,0
20250227,153200,756924820,20150,20150,20150,20150,0
20250227,153100,756924820,20150,20150,20150,20150,0
20250227,153000,756924820,20150,20150,20150,20150,482
20250227,152900,747212520,20100,20100,20100,20100,0
20250227,152800,747212520,20100,20100,20100,20100,0
20250227,152700,747212520,20100,20100,20100,20100,0
20250227,152600,747212520,20100,20100,20100,20100,0
20250227,152500,747212520,20100,20100,20100,20100,0
20250227,152400,747212520,20100,20100,20100,20100,0
20250227,152300,747212520,20100,20100,20100,20100,0
20250227,152200,747212520,20100,20100,20100,20100,0
20250227,152100,747212520,20100,20100,20100,20100,0
20250227,152000,747212520,20100,20100,20100,20100,0
20250227,151900,747212520,20100,20100,20150,20100,154
20250227,151800,744111620,20100,20150,20150,20100,24
20250227,151700,743628370,20100,20150,20150,20100,17
20250227,151600,743285920,20100,20100,20100,20100,29
20250227,151500,742703020,20150,20150,20150,20150,500
20250227,151400,732628020,20100,20100,20100,20100,4
20250227,151300,732547620,20100,20100,20100,20100,199
20250227,151200,728547720,20100,20150,20150,20100,117
20250227,151100,726195170,20150,20150,20150,20150,10
20250227,151000,725993670,20150,20100,20150,20100,517
20250227,150900,715601220,20100,20100,20100,20100,0
20250227,150800,715601220,20100,20100,20100,20100,17
20250227,150700,715259520,20100,20100,20100,20100,0
20250227,150600,715259520,20100,20100,20100,20100,15
20250227,150500,714958020,20000,20000,20000,20000,0
20250227,150400,714958020,20000,20000,20000,20000,0
20250227,150300,714958020,20000,20000,20000,20000,0
20250227,150200,714958020,20000,20000,20000,20000,50
20250227,150100,713958020,20000,20050,20050,20000,1029
20250227,150000,693377720,20100,20100,20100,20100,0
20250227,145900,693377720,20100,20100,20100,20100,68
20250227,145800,692010920,20100,20100,20100,20100,51
20250227,145700,690985820,20100,20100,20100,20100,0
20250227,145600,690985820,20100,20100,20100,20100,17
20250227,145500,690644120,20100,20100,20100,20100,0
20250227,145400,690644120,20100,20100,20100,20100,0
20250227,145300,690644120,20100,20100,20100,20100,17
20250227,145200,690302420,20100,20100,20100,20100,0
20250227,145100,690302420,20100,20100,20100,20100,18
20250227,145000,689940620,20100,20100,20100,20100,0
20250227,144900,689940620,20100,20100,20100,20100,0
20250227,144800,689940620,20100,20100,20100,20100,20
20250227,144700,689538620,20100,20100,20100,20100,0
20250227,144600,689538620,20100,20100,20100,20100,28
20250227,144500,688975820,20100,20100,20100,20100,0
20250227,144400,688975820,20100,20100,20100,20100,0
20250227,144300,688975820,20100,20100,20100,20100,17
20250227,144200,688634120,20000,20000,20000,20000,59
20250227,144100,687454120,20100,20100,20100,20100,0
20250227,144000,687454120,20100,20050,20100,20050,50
20250227,143900,686450620,20100,20100,20100,20100,5
20250227,143800,686350120,20050,20050,20050,20050,45
20250227,143700,685447870,20050,20050,20050,20050,0
20250227,143600,685447870,20050,20050,20050,20050,0
20250227,143500,685447870,20050,20050,20050,20050,19
20250227,143400,685066920,20050,20050,20050,20050,0
20250227,143300,685066920,20050,20050,20050,20050,0
20250227,143200,685066920,20050,20050,20050,20050,20
20250227,143100,684665920,20050,20050,20050,20050,0
20250227,143000,684665920,20050,20050,20050,20050,0
20250227,142900,684665920,20050,20050,20050,20050,20
20250227,142800,684264920,20050,20050,20050,20050,0
20250227,142700,684264920,20050,20050,20050,20050,0
20250227,142600,684264920,20050,20050,20050,20050,0
20250227,142500,684264920,20050,20050,20050,20050,1
20250227,142400,684244870,20000,19990,20000,19990,1195
20250227,142300,660355330,19990,19990,19990,19990,0
20250227,142200,660355330,19990,19990,19990,19990,0
20250227,142100,660355330,19990,19990,19990,19990,75
20250227,142000,658856080,20000,20000,20000,20000,0
20250227,141900,658856080,20000,20000,20000,20000,0
20250227,141800,658856080,20000,20000,20000,20000,0
20250227,141700,658856080,20000,20000,20000,20000,0
20250227,141600,658856080,20000,20000,20000,20000,0
20250227,141500,658856080,20000,20000,20000,20000,11
20250227,141400,658636080,20000,20000,20000,20000,850
20250227,141300,641636080,20050,20050,20050,20050,0
20250227,141200,641636080,20050,20050,20050,20050,20
20250227,141100,641235080,20050,20050,20050,20050,0
20250227,141000,641235080,20050,20050,20050,20050,18
20250227,140900,640874180,20050,20050,20050,20050,0
20250227,140800,640874180,20050,20050,20050,20050,0
20250227,140700,640874180,20050,20050,20050,20050,19
20250227,140600,640493230,20050,20050,20050,20050,0
20250227,140500,640493230,20050,20050,20050,20050,20
20250227,140400,640092230,20050,20050,20050,20050,250
20250227,140300,635079730,20050,20050,20050,20050,19
20250227,140200,634698780,20000,20000,20000,20000,1
20250227,140100,634678780,20000,20000,20000,20000,0
20250227,140000,634678780,20000,20000,20000,20000,77
20250227,135900,633138780,20000,20000,20000,20000,81
20250227,135800,631518780,20000,20000,20000,20000,0
20250227,135700,631518780,20000,20000,20000,20000,0
20250227,135600,631518780,20000,20000,20000,20000,16
20250227,135500,631198780,20000,20000,20000,20000,0
20250227,135400,631198780,20000,20000,20000,20000,664
20250227,135300,617918780,20050,20050,20050,20050,0
20250227,135200,617918780,20050,20050,20050,20050,20
20250227,135100,617517780,20050,20050,20050,20050,0
20250227,135000,617517780,20050,20050,20050,20050,0
20250227,134900,617517780,20050,20050,20050,20050,21
20250227,134800,617096730,20050,20050,20050,20050,0
20250227,134700,617096730,20050,20050,20050,20050,22
20250227,134600,616655630,20050,20050,20050,20050,0
20250227,134500,616655630,20050,20050,20050,20050,17
20250227,134400,616314780,20050,20050,20050,20050,10
20250227,134300,616114280,20050,20000,20050,20000,57
20250227,134200,614973430,20050,20050,20050,20050,0
20250227,134100,614973430,20050,20050,20050,20050,19
20250227,134000,614592480,20050,20050,20050,20050,0
20250227,133900,614592480,20050,20050,20050,20050,20
20250227,133800,614191480,20050,20050,20050,20050,0
20250227,133700,614191480,20050,20050,20050,20050,18
20250227,133600,613830580,20000,20000,20000,20000,1
20250227,133500,613810580,20050,20050,20050,20050,21
20250227,133400,613389530,20000,20000,20000,20000,50
20250227,133300,612389530,20000,20000,20000,20000,16
20250227,133200,612069530,20050,20050,20050,20050,18
20250227,133100,611708630,20050,20050,20050,20050,65
20250227,133000,610405380,20050,20050,20050,20050,517
20250227,132900,600039530,20050,20050,20050,20050,0
20250227,132800,600039530,20050,20050,20050,20050,18
20250227,132700,599678630,20000,20000,20000,20000,613
20250227,132600,587418630,20050,20050,20050,20050,19
20250227,132500,587037680,20000,20000,20000,20000,40
20250227,132400,586237680,20050,20050,20050,20050,19
20250227,132300,585856730,20050,20050,20050,20050,0
20250227,132200,585856730,20050,20050,20050,20050,18
20250227,132100,585495830,20050,20050,20050,20050,0
20250227,132000,585495830,20050,20050,20050,20050,0
20250227,131900,585495830,20050,20050,20050,20050,19
20250227,131800,585114880,20000,20000,20000,20000,10
20250227,131700,584914880,20000,20050,20050,20000,38
20250227,131600,584153880,20000,20000,20000,20000,70
20250227,131500,582753880,20050,20050,20050,20050,0
20250227,131400,582753880,20050,20000,20050,20000,28
20250227,131300,582192880,20050,20050,20050,20050,0
20250227,131200,582192880,20050,20050,20050,20000,37
20250227,131100,581451780,20100,20100,20100,20100,0
20250227,131000,581451780,20100,20100,20100,20100,0
20250227,130900,581451780,20100,20100,20100,20100,21
20250227,130800,581029680,20100,20100,20100,20100,0
20250227,130700,581029680,20100,20100,20100,20100,0
20250227,130600,581029680,20100,20100,20100,20100,1
20250227,130500,581009580,20050,20050,20050,20050,23
20250227,130400,580548430,20100,20100,20100,20100,0
20250227,130300,580548430,20100,20100,20100,20100,0
20250227,130200,580548430,20100,20050,20100,20050,7
20250227,130100,580407780,20050,20050,20050,20050,18
20250227,130000,580046880,20100,20100,20100,20100,20
20250227,125900,579644880,20100,20100,20100,20100,0
20250227,125800,579644880,20100,20100,20100,20100,0
20250227,125700,579644880,20100,20100,20100,20100,0
20250227,125600,579644880,20100,20100,20100,20100,85
20250227,125500,577936380,20150,20150,20150,20150,0
20250227,125400,577936380,20150,20150,20150,20150,20
20250227,125300,577533380,20100,20100,20100,20100,53
20250227,125200,576468080,20150,20150,20150,20150,0
20250227,125100,576468080,20150,20150,20150,20150,18
20250227,125000,576105380,20150,20150,20150,20150,0
20250227,124900,576105380,20150,20150,20150,20150,0
20250227,124800,576105380,20150,20150,20150,20150,0
20250227,124700,576105380,20150,20150,20150,20150,20
20250227,124600,575702380,20150,20150,20150,20150,0
20250227,124500,575702380,20150,20150,20150,20150,0
20250227,124400,575702380,20150,20100,20150,20100,35
20250227,124300,574997880,20150,20150,20150,20150,0
20250227,124200,574997880,20150,20150,20150,20150,0
20250227,124100,574997880,20150,20150,20150,20150,0
20250227,124000,574997880,20150,20150,20150,20150,19
20250227,123900,574615030,20150,20150,20150,20150,0
20250227,123800,574615030,20150,20150,20150,20150,0
20250227,123700,574615030,20150,20150,20150,20150,19
20250227,123600,574232180,20100,20100,20100,20100,91
20250227,123500,572403080,20150,20150,20150,20150,0
20250227,123400,572403080,20150,20150,20150,20150,18
20250227,123300,572040380,20100,20100,20100,20100,0
20250227,123200,572040380,20100,20100,20100,20100,1
20250227,123100,572020280,20100,20100,20100,20100,204
20250227,123000,567919880,20150,20150,20150,20150,18
20250227,122900,567557180,20150,20150,20150,20150,0
20250227,122800,567557180,20150,20150,20150,20150,5
20250227,122700,567456430,20150,20150,20150,20150,0
20250227,122600,567456430,20150,20150,20150,20150,21
20250227,122500,567033280,20100,20100,20100,20100,5
20250227,122400,566932780,20100,20100,20100,20100,0
20250227,122300,566932780,20100,20100,20100,20100,0
20250227,122200,566932780,20100,20100,20100,20100,19
20250227,122100,566550880,20100,20100,20100,20100,0
20250227,122000,566550880,20100,20100,20100,20100,1
20250227,121900,566530780,20150,20150,20150,20150,17
20250227,121800,566188230,20100,20100,20100,20100,8
20250227,121700,566027430,20100,20100,20100,20100,0
20250227,121600,566027430,20100,20050,20100,20050,30
20250227,121500,565424930,20100,20100,20100,20100,0
20250227,121400,565424930,20100,20100,20100,20100,0
20250227,121300,565424930,20100,20100,20100,20100,20
20250227,121200,565022930,20100,20100,20100,20100,0
20250227,121100,565022930,20100,20100,20100,20100,0
20250227,121000,565022930,20100,20100,20100,20100,18
20250227,120900,564661130,20050,20050,20050,20050,0
20250227,120800,564661130,20050,20050,20050,20050,0
20250227,120700,564661130,20050,20150,20150,20050,22
20250227,120600,564217980,20150,20150,20150,20150,0
20250227,120500,564217980,20150,20150,20150,20150,0
20250227,120400,564217980,20150,20100,20150,20100,21
20250227,120300,563794880,20100,20100,20100,20100,7
20250227,120200,563654180,20100,20100,20100,20100,0
20250227,120100,563654180,20100,20100,20100,20100,0
20250227,120000,563654180,20100,20100,20100,20100,17
20250227,115900,563312480,20100,20100,20100,20100,0
20250227,115800,563312480,20100,20100,20100,20100,18
20250227,115700,562950680,20100,20100,20100,20100,0
20250227,115600,562950680,20100,20100,20100,20100,23
20250227,115500,562488380,20100,20100,20100,20100,19
20250227,115400,562106480,20100,20100,20100,20100,0
20250227,115300,562106480,20100,20100,20100,20100,0
20250227,115200,562106480,20100,20100,20100,20100,20
20250227,115100,561704480,20100,20100,20100,20100,0
20250227,115000,561704480,20100,20100,20100,20100,0
20250227,114900,561704480,20100,20100,20100,20100,19
20250227,114800,561322580,20100,20100,20100,20100,0
20250227,114700,561322580,20100,20100,20100,20100,88
20250227,114600,559553780,20100,20100,20100,20100,0
20250227,114500,559553780,20100,20100,20100,20100,85
20250227,114400,557845280,20100,20100,20100,20100,0
20250227,114300,557845280,20100,20100,20100,20100,0
20250227,114200,557845280,20100,20100,20100,20100,21
20250227,114100,557423180,20100,20100,20100,20100,0
20250227,114000,557423180,20100,20100,20100,20100,18
20250227,113900,557061380,20100,20100,20100,20100,0
20250227,113800,557061380,20100,20100,20100,20100,0
20250227,113700,557061380,20100,20100,20100,20100,119
20250227,113600,554669480,20100,20100,20100,20100,7
20250227,113500,554528780,20100,20100,20100,20100,20
20250227,113400,554126780,20050,20050,20050,20050,10
20250227,113300,553926280,20100,20100,20100,20100,1
20250227,113200,553906180,20100,20100,20100,20100,19
20250227,113100,553524280,20050,20050,20050,20050,0
20250227,113000,553524280,20050,20050,20050,20050,49
20250227,112900,552541830,20050,20050,20050,20050,0
20250227,112800,552541830,20050,20050,20050,20050,18
20250227,112700,552180930,20050,20050,20050,20050,0
20250227,112600,552180930,20050,20050,20050,20050,0
20250227,112500,552180930,20050,20050,20050,20050,0
20250227,112400,552180930,20050,20050,20050,20050,0
20250227,112300,552180930,20050,20050,20050,20050,0
20250227,112200,552180930,20050,20050,20050,19980,102
20250227,112100,550142140,19980,20000,20050,19980,18
20250227,112000,549782410,20000,20000,20000,20000,0
20250227,111900,549782410,20000,20000,20000,20000,260
20250227,111800,544582410,20000,20050,20050,20000,32
20250227,111700,543941510,20000,20000,20000,20000,16
20250227,111600,543621510,20050,20050,20050,20050,19
20250227,111500,543240560,20000,20000,20000,20000,0
20250227,111400,543240560,20000,20000,20000,20000,0
20250227,111300,543240560,20000,20000,20000,20000,13
20250227,111200,542980560,20000,20000,20000,20000,900
20250227,111100,524980560,19990,19990,19990,19990,170
20250227,111000,521582260,19920,19920,19920,19920,12
20250227,110900,521343220,20000,20000,20000,20000,4
20250227,110800,521263220,20000,19940,20000,19940,4087
20250227,110700,439722670,19900,19940,19950,19900,247
20250227,110600,434799280,19900,19900,19900,19900,1337
20250227,110500,408192980,19900,19900,19900,19900,0
20250227,110400,408192980,19900,19900,19900,19900,16
20250227,110300,407874580,19900,19900,19900,19900,0
20250227,110200,407874580,19900,19900,19900,19900,0
20250227,110100,407874580,19900,19900,19900,19900,0
20250227,110000,407874580,19900,19900,19900,19900,54
20250227,105900,406799980,19950,19950,19950,19950,0
20250227,105800,406799980,19950,19950,19950,19950,521
20250227,105700,396406030,19950,19950,19950,19950,0
20250227,105600,396406030,19950,19950,19950,19950,1
20250227,105500,396386080,19900,19920,19940,19900,884
20250227,105400,378778220,19920,19920,19920,19920,29
20250227,105300,378200540,19880,19920,19920,19880,4028
20250227,105200,298027070,19920,19950,19950,19920,1563
20250227,105100,266854770,19970,19970,19970,19970,10
20250227,105000,266655070,19970,19970,19970,19970,19
20250227,104900,266275640,19970,19970,19970,19970,1
20250227,104800,266255670,19950,19970,19970,19950,69
20250227,104700,264878740,19970,19950,19970,19950,204
20250227,104600,260808920,19980,19950,19980,19950,101
20250227,104500,258793940,19980,19980,19980,19980,1
20250227,104400,258773960,19950,19950,19950,19950,10
20250227,104300,258574460,19960,19960,19960,19960,0
20250227,104200,258574460,19960,19960,19960,19960,81
20250227,104100,256957700,19970,19970,19970,19970,0
20250227,104000,256957700,19970,19990,19990,19970,362
20250227,103900,249724780,20050,20050,20050,20050,20
20250227,103800,249323780,19990,20050,20050,19990,25
20250227,103700,248823010,20050,20050,20050,20050,0
20250227,103600,248823010,20050,20050,20050,20050,0
20250227,103500,248823010,20050,20050,20050,20050,18
20250227,103400,248462110,20050,20050,20050,20050,0
20250227,103300,248462110,20050,20050,20050,20050,22
20250227,103200,248021010,19980,19980,19980,19980,0
20250227,103100,248021010,19980,19980,19980,19980,0
20250227,103000,248021010,19980,19980,19980,19980,11
20250227,102900,247801230,19980,19980,19980,19980,0
20250227,102800,247801230,19980,20050,20050,19980,35
20250227,102700,247100460,20050,20050,20050,20050,0
20250227,102600,247100460,20050,19990,20050,19990,24
20250227,102500,246619500,20050,20050,20050,20050,0
20250227,102400,246619500,20050,20050,20050,20050,21
20250227,102300,246198450,20050,20050,20050,20050,0
20250227,102200,246198450,20050,20050,20050,20050,0
20250227,102100,246198450,20050,20000,20050,20000,25
20250227,102000,245697500,19970,19970,19970,19970,10
20250227,101900,245497800,20000,20000,20000,20000,90
20250227,101800,243697800,20000,20000,20000,20000,27
20250227,101700,243157800,20000,20000,20000,20000,0
20250227,101600,243157800,20000,19970,20000,19970,130
20250227,101500,240558130,20000,20000,20000,20000,96
20250227,101400,238638130,20000,20000,20000,20000,21
20250227,101300,238218130,20000,19970,20000,19970,12
20250227,101200,237978460,20000,20000,20000,20000,250
20250227,101100,232978460,20000,20000,20000,20000,0
20250227,101000,232978460,20000,20000,20000,20000,0
20250227,100900,232978460,20000,19960,20000,19960,561
20250227,100800,221761610,19960,19960,19960,19960,0
20250227,100700,221761610,19960,19960,19960,19960,173
20250227,100600,218308530,19970,20000,20000,19970,602
20250227,100500,206277800,20050,20050,20050,20050,0
20250227,100400,206277800,20050,20050,20050,20050,1
20250227,100300,206257750,20000,20000,20000,20000,1000
20250227,100200,186257750,20050,20050,20050,20050,2
20250227,100100,186217650,20050,20050,20050,20050,1000
20250227,100000,166167650,20050,20050,20050,20050,99
20250227,095900,164182700,20050,20050,20050,20050,0
20250227,095800,164182700,20050,20050,20050,20050,3
20250227,095700,164122550,20050,20050,20050,20050,40
20250227,095600,163320550,20150,20150,20150,20150,21
20250227,095500,162897400,20150,20150,20150,20150,22
20250227,095400,162454100,20150,20150,20150,20150,38
20250227,095300,161688400,20150,20150,20150,20150,0
20250227,095200,161688400,20150,20100,20150,20100,2
20250227,095100,161648150,20100,20100,20100,20100,0
20250227,095000,161648150,20100,20100,20100,20100,0
20250227,094900,161648150,20100,20050,20100,20050,21
20250227,094800,161226650,20050,20050,20050,20050,13
20250227,094700,160966000,20150,20150,20150,20150,0
20250227,094600,160966000,20150,20150,20150,20150,1
20250227,094500,160945850,20150,20150,20150,20150,0
20250227,094400,160945850,20150,20150,20150,20150,1
20250227,094300,160925700,20100,20100,20100,20100,6
20250227,094200,160805100,20050,20150,20150,20050,1020
20250227,094100,140352100,20150,20150,20150,20150,0
20250227,094000,140352100,20150,20150,20150,20150,19
20250227,093900,139969250,20150,20150,20150,20150,0
20250227,093800,139969250,20150,20150,20150,20150,17
20250227,093700,139626700,20100,20100,20100,20100,0
20250227,093600,139626700,20100,20100,20100,20100,0
20250227,093500,139626700,20100,20050,20100,20050,373
20250227,093400,132134400,20050,20050,20050,20050,0
20250227,093300,132134400,20050,20050,20050,20050,50
20250227,093200,131131900,20100,20100,20100,20100,773
20250227,093100,115594600,20100,20100,20100,20100,0
20250227,093000,115594600,20100,20100,20100,20100,257
20250227,092900,110428900,20150,20150,20150,20150,18
20250227,092800,110066200,20150,20150,20150,20150,10
20250227,092700,109864700,20150,20150,20150,20150,10
20250227,092600,109663200,20200,20200,20200,20200,2
20250227,092500,109622800,20200,20200,20200,20200,18
20250227,092400,109259200,20200,20200,20200,20200,0
20250227,092300,109259200,20200,20200,20200,20200,10
20250227,092200,109057200,20200,20200,20200,20200,1
20250227,092100,109037000,20200,20200,20200,20200,0
20250227,092000,109037000,20200,20200,20200,20200,0
20250227,091900,109037000,20200,20200,20200,20200,19
20250227,091800,108653200,20150,20150,20150,20150,0
20250227,091700,108653200,20150,20200,20200,20150,982
20250227,091600,88865800,20200,20150,20200,20100,722
20250227,091500,74310350,20200,20200,20200,20200,0
20250227,091400,74310350,20200,20250,20250,20200,131
20250227,091300,71663300,20250,20250,20250,20250,0
20250227,091200,71663300,20250,20250,20250,20250,422
20250227,091100,63117800,20250,20250,20250,20250,0
20250227,091000,63117800,20250,20250,20250,20250,233
20250227,090900,58399550,20250,20250,20250,20250,75
20250227,090800,56880800,20250,20300,20300,20250,68
20250227,090700,55501100,20200,20200,20200,20200,468
20250227,090600,46047500,20200,20200,20200,20200,1167
20250227,090500,22474100,20200,20200,20200,20100,876
20250227,090400,4834950,20150,20100,20150,20100,123
20250227,090300,2361600,20050,20050,20050,20050,5
20250227,090200,2261350,20050,20050,20050,20050,27
20250227,090100,1720000,20000,20000,20000,20000,0
20250227,090000,1720000,20000,20000,20000,20000,86
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202300 756924820 20150 20150 20150 20150 482
3 20250227 202200 756924820 20150 20150 20150 20150 0
4 20250227 202100 756924820 20150 20150 20150 20150 0
5 20250227 202000 756924820 20150 20150 20150 20150 0
6 20250227 201900 756924820 20150 20150 20150 20150 0
7 20250227 201800 756924820 20150 20150 20150 20150 0
8 20250227 201700 756924820 20150 20150 20150 20150 0
9 20250227 201600 756924820 20150 20150 20150 20150 0
10 20250227 201500 756924820 20150 20150 20150 20150 0
11 20250227 201400 756924820 20150 20150 20150 20150 0
12 20250227 201300 756924820 20150 20150 20150 20150 0
13 20250227 201200 756924820 20150 20150 20150 20150 0
14 20250227 201100 756924820 20150 20150 20150 20150 0
15 20250227 201000 756924820 20150 20150 20150 20150 0
16 20250227 200900 756924820 20150 20150 20150 20150 0
17 20250227 200800 756924820 20150 20150 20150 20150 0
18 20250227 200700 756924820 20150 20150 20150 20150 0
19 20250227 200600 756924820 20150 20150 20150 20150 0
20 20250227 200500 756924820 20150 20150 20150 20150 0
21 20250227 200400 756924820 20150 20150 20150 20150 0
22 20250227 200300 756924820 20150 20150 20150 20150 0
23 20250227 200200 756924820 20150 20150 20150 20150 0
24 20250227 200100 756924820 20150 20150 20150 20150 0
25 20250227 200000 756924820 20150 20150 20150 20150 0
26 20250227 195900 756924820 20150 20150 20150 20150 0
27 20250227 195800 756924820 20150 20150 20150 20150 0
28 20250227 195700 756924820 20150 20150 20150 20150 0
29 20250227 195600 756924820 20150 20150 20150 20150 0
30 20250227 195500 756924820 20150 20150 20150 20150 0
31 20250227 195400 756924820 20150 20150 20150 20150 0
32 20250227 195300 756924820 20150 20150 20150 20150 482
33 20250227 195200 756924820 20150 20150 20150 20150 0
34 20250227 195100 756924820 20150 20150 20150 20150 0
35 20250227 195000 756924820 20150 20150 20150 20150 0
36 20250227 194900 756924820 20150 20150 20150 20150 0
37 20250227 194800 756924820 20150 20150 20150 20150 0
38 20250227 194700 756924820 20150 20150 20150 20150 0
39 20250227 194600 756924820 20150 20150 20150 20150 0
40 20250227 194500 756924820 20150 20150 20150 20150 0
41 20250227 194400 756924820 20150 20150 20150 20150 0
42 20250227 194300 756924820 20150 20150 20150 20150 0
43 20250227 194200 756924820 20150 20150 20150 20150 0
44 20250227 194100 756924820 20150 20150 20150 20150 0
45 20250227 194000 756924820 20150 20150 20150 20150 0
46 20250227 193900 756924820 20150 20150 20150 20150 0
47 20250227 193800 756924820 20150 20150 20150 20150 0
48 20250227 193700 756924820 20150 20150 20150 20150 0
49 20250227 193600 756924820 20150 20150 20150 20150 0
50 20250227 193500 756924820 20150 20150 20150 20150 0
51 20250227 193400 756924820 20150 20150 20150 20150 0
52 20250227 193300 756924820 20150 20150 20150 20150 0
53 20250227 193200 756924820 20150 20150 20150 20150 0
54 20250227 193100 756924820 20150 20150 20150 20150 0
55 20250227 193000 756924820 20150 20150 20150 20150 0
56 20250227 192900 756924820 20150 20150 20150 20150 0
57 20250227 192800 756924820 20150 20150 20150 20150 0
58 20250227 192700 756924820 20150 20150 20150 20150 0
59 20250227 192600 756924820 20150 20150 20150 20150 0
60 20250227 192500 756924820 20150 20150 20150 20150 0
61 20250227 192400 756924820 20150 20150 20150 20150 0
62 20250227 192300 756924820 20150 20150 20150 20150 482
63 20250227 192200 756924820 20150 20150 20150 20150 0
64 20250227 192100 756924820 20150 20150 20150 20150 0
65 20250227 192000 756924820 20150 20150 20150 20150 0
66 20250227 191900 756924820 20150 20150 20150 20150 0
67 20250227 191800 756924820 20150 20150 20150 20150 0
68 20250227 191700 756924820 20150 20150 20150 20150 0
69 20250227 191600 756924820 20150 20150 20150 20150 0
70 20250227 191500 756924820 20150 20150 20150 20150 0
71 20250227 191400 756924820 20150 20150 20150 20150 0
72 20250227 191300 756924820 20150 20150 20150 20150 0
73 20250227 191200 756924820 20150 20150 20150 20150 0
74 20250227 191100 756924820 20150 20150 20150 20150 0
75 20250227 191000 756924820 20150 20150 20150 20150 0
76 20250227 190900 756924820 20150 20150 20150 20150 0
77 20250227 190800 756924820 20150 20150 20150 20150 0
78 20250227 190700 756924820 20150 20150 20150 20150 0
79 20250227 190600 756924820 20150 20150 20150 20150 0
80 20250227 190500 756924820 20150 20150 20150 20150 0
81 20250227 190400 756924820 20150 20150 20150 20150 0
82 20250227 190300 756924820 20150 20150 20150 20150 0
83 20250227 190200 756924820 20150 20150 20150 20150 0
84 20250227 190100 756924820 20150 20150 20150 20150 0
85 20250227 190000 756924820 20150 20150 20150 20150 0
86 20250227 185900 756924820 20150 20150 20150 20150 0
87 20250227 185800 756924820 20150 20150 20150 20150 0
88 20250227 185700 756924820 20150 20150 20150 20150 0
89 20250227 185600 756924820 20150 20150 20150 20150 0
90 20250227 185500 756924820 20150 20150 20150 20150 0
91 20250227 185400 756924820 20150 20150 20150 20150 0
92 20250227 185300 756924820 20150 20150 20150 20150 482
93 20250227 185200 756924820 20150 20150 20150 20150 0
94 20250227 185100 756924820 20150 20150 20150 20150 0
95 20250227 185000 756924820 20150 20150 20150 20150 0
96 20250227 184900 756924820 20150 20150 20150 20150 0
97 20250227 184800 756924820 20150 20150 20150 20150 0
98 20250227 184700 756924820 20150 20150 20150 20150 0
99 20250227 184600 756924820 20150 20150 20150 20150 0
100 20250227 184500 756924820 20150 20150 20150 20150 0
101 20250227 184400 756924820 20150 20150 20150 20150 0
102 20250227 184300 756924820 20150 20150 20150 20150 0
103 20250227 184200 756924820 20150 20150 20150 20150 0
104 20250227 184100 756924820 20150 20150 20150 20150 0
105 20250227 184000 756924820 20150 20150 20150 20150 0
106 20250227 183900 756924820 20150 20150 20150 20150 0
107 20250227 183800 756924820 20150 20150 20150 20150 0
108 20250227 183700 756924820 20150 20150 20150 20150 0
109 20250227 183600 756924820 20150 20150 20150 20150 0
110 20250227 183500 756924820 20150 20150 20150 20150 0
111 20250227 183400 756924820 20150 20150 20150 20150 0
112 20250227 183300 756924820 20150 20150 20150 20150 0
113 20250227 183200 756924820 20150 20150 20150 20150 0
114 20250227 183100 756924820 20150 20150 20150 20150 0
115 20250227 183000 756924820 20150 20150 20150 20150 0
116 20250227 182900 756924820 20150 20150 20150 20150 0
117 20250227 182800 756924820 20150 20150 20150 20150 0
118 20250227 182700 756924820 20150 20150 20150 20150 0
119 20250227 182600 756924820 20150 20150 20150 20150 0
120 20250227 182500 756924820 20150 20150 20150 20150 0
121 20250227 182400 756924820 20150 20150 20150 20150 0
122 20250227 182300 756924820 20150 20150 20150 20150 482
123 20250227 182200 756924820 20150 20150 20150 20150 0
124 20250227 182100 756924820 20150 20150 20150 20150 0
125 20250227 182000 756924820 20150 20150 20150 20150 0
126 20250227 181900 756924820 20150 20150 20150 20150 0
127 20250227 181800 756924820 20150 20150 20150 20150 0
128 20250227 181700 756924820 20150 20150 20150 20150 0
129 20250227 181600 756924820 20150 20150 20150 20150 0
130 20250227 181500 756924820 20150 20150 20150 20150 0
131 20250227 181400 756924820 20150 20150 20150 20150 0
132 20250227 181300 756924820 20150 20150 20150 20150 0
133 20250227 181200 756924820 20150 20150 20150 20150 0
134 20250227 181100 756924820 20150 20150 20150 20150 0
135 20250227 181000 756924820 20150 20150 20150 20150 0
136 20250227 180900 756924820 20150 20150 20150 20150 0
137 20250227 180800 756924820 20150 20150 20150 20150 0
138 20250227 180700 756924820 20150 20150 20150 20150 0
139 20250227 180600 756924820 20150 20150 20150 20150 0
140 20250227 180500 756924820 20150 20150 20150 20150 0
141 20250227 180400 756924820 20150 20150 20150 20150 0
142 20250227 180300 756924820 20150 20150 20150 20150 0
143 20250227 180200 756924820 20150 20150 20150 20150 0
144 20250227 180100 756924820 20150 20150 20150 20150 0
145 20250227 180000 756924820 20150 20150 20150 20150 0
146 20250227 175900 756924820 20150 20150 20150 20150 0
147 20250227 175800 756924820 20150 20150 20150 20150 0
148 20250227 175700 756924820 20150 20150 20150 20150 0
149 20250227 175600 756924820 20150 20150 20150 20150 0
150 20250227 175500 756924820 20150 20150 20150 20150 0
151 20250227 175400 756924820 20150 20150 20150 20150 0
152 20250227 175300 756924820 20150 20150 20150 20150 482
153 20250227 175200 756924820 20150 20150 20150 20150 0
154 20250227 175100 756924820 20150 20150 20150 20150 0
155 20250227 175000 756924820 20150 20150 20150 20150 0
156 20250227 174900 756924820 20150 20150 20150 20150 0
157 20250227 174800 756924820 20150 20150 20150 20150 0
158 20250227 174700 756924820 20150 20150 20150 20150 0
159 20250227 174600 756924820 20150 20150 20150 20150 0
160 20250227 174500 756924820 20150 20150 20150 20150 0
161 20250227 174400 756924820 20150 20150 20150 20150 0
162 20250227 174300 756924820 20150 20150 20150 20150 0
163 20250227 174200 756924820 20150 20150 20150 20150 0
164 20250227 174100 756924820 20150 20150 20150 20150 0
165 20250227 174000 756924820 20150 20150 20150 20150 0
166 20250227 173900 756924820 20150 20150 20150 20150 0
167 20250227 173800 756924820 20150 20150 20150 20150 0
168 20250227 173700 756924820 20150 20150 20150 20150 0
169 20250227 173600 756924820 20150 20150 20150 20150 0
170 20250227 173500 756924820 20150 20150 20150 20150 0
171 20250227 173400 756924820 20150 20150 20150 20150 0
172 20250227 173300 756924820 20150 20150 20150 20150 0
173 20250227 173200 756924820 20150 20150 20150 20150 0
174 20250227 173100 756924820 20150 20150 20150 20150 0
175 20250227 173000 756924820 20150 20150 20150 20150 0
176 20250227 172900 756924820 20150 20150 20150 20150 0
177 20250227 172800 756924820 20150 20150 20150 20150 0
178 20250227 172700 756924820 20150 20150 20150 20150 0
179 20250227 172600 756924820 20150 20150 20150 20150 0
180 20250227 172500 756924820 20150 20150 20150 20150 0
181 20250227 172400 756924820 20150 20150 20150 20150 0
182 20250227 172300 756924820 20150 20150 20150 20150 482
183 20250227 172200 756924820 20150 20150 20150 20150 0
184 20250227 172100 756924820 20150 20150 20150 20150 0
185 20250227 172000 756924820 20150 20150 20150 20150 0
186 20250227 171900 756924820 20150 20150 20150 20150 0
187 20250227 171800 756924820 20150 20150 20150 20150 0
188 20250227 171700 756924820 20150 20150 20150 20150 0
189 20250227 171600 756924820 20150 20150 20150 20150 0
190 20250227 171500 756924820 20150 20150 20150 20150 0
191 20250227 171400 756924820 20150 20150 20150 20150 0
192 20250227 171300 756924820 20150 20150 20150 20150 0
193 20250227 171200 756924820 20150 20150 20150 20150 0
194 20250227 171100 756924820 20150 20150 20150 20150 0
195 20250227 171000 756924820 20150 20150 20150 20150 0
196 20250227 170900 756924820 20150 20150 20150 20150 0
197 20250227 170800 756924820 20150 20150 20150 20150 0
198 20250227 170700 756924820 20150 20150 20150 20150 0
199 20250227 170600 756924820 20150 20150 20150 20150 0
200 20250227 170500 756924820 20150 20150 20150 20150 0
201 20250227 170400 756924820 20150 20150 20150 20150 0
202 20250227 170300 756924820 20150 20150 20150 20150 0
203 20250227 170200 756924820 20150 20150 20150 20150 0
204 20250227 170100 756924820 20150 20150 20150 20150 0
205 20250227 170000 756924820 20150 20150 20150 20150 0
206 20250227 165900 756924820 20150 20150 20150 20150 0
207 20250227 165800 756924820 20150 20150 20150 20150 0
208 20250227 165700 756924820 20150 20150 20150 20150 0
209 20250227 165600 756924820 20150 20150 20150 20150 0
210 20250227 165500 756924820 20150 20150 20150 20150 0
211 20250227 165400 756924820 20150 20150 20150 20150 0
212 20250227 165300 756924820 20150 20150 20150 20150 482
213 20250227 165200 756924820 20150 20150 20150 20150 0
214 20250227 165100 756924820 20150 20150 20150 20150 0
215 20250227 165000 756924820 20150 20150 20150 20150 0
216 20250227 164900 756924820 20150 20150 20150 20150 0
217 20250227 164800 756924820 20150 20150 20150 20150 0
218 20250227 164700 756924820 20150 20150 20150 20150 0
219 20250227 164600 756924820 20150 20150 20150 20150 0
220 20250227 164500 756924820 20150 20150 20150 20150 0
221 20250227 164400 756924820 20150 20150 20150 20150 0
222 20250227 164300 756924820 20150 20150 20150 20150 0
223 20250227 164200 756924820 20150 20150 20150 20150 0
224 20250227 164100 756924820 20150 20150 20150 20150 0
225 20250227 164000 756924820 20150 20150 20150 20150 0
226 20250227 163900 756924820 20150 20150 20150 20150 0
227 20250227 163800 756924820 20150 20150 20150 20150 0
228 20250227 163700 756924820 20150 20150 20150 20150 0
229 20250227 163600 756924820 20150 20150 20150 20150 0
230 20250227 163500 756924820 20150 20150 20150 20150 0
231 20250227 163400 756924820 20150 20150 20150 20150 0
232 20250227 163300 756924820 20150 20150 20150 20150 0
233 20250227 163200 756924820 20150 20150 20150 20150 0
234 20250227 163100 756924820 20150 20150 20150 20150 0
235 20250227 163000 756924820 20150 20150 20150 20150 0
236 20250227 162900 756924820 20150 20150 20150 20150 0
237 20250227 162800 756924820 20150 20150 20150 20150 0
238 20250227 162700 756924820 20150 20150 20150 20150 0
239 20250227 162600 756924820 20150 20150 20150 20150 0
240 20250227 162500 756924820 20150 20150 20150 20150 0
241 20250227 162400 756924820 20150 20150 20150 20150 0
242 20250227 162300 756924820 20150 20150 20150 20150 482
243 20250227 162200 756924820 20150 20150 20150 20150 0
244 20250227 162100 756924820 20150 20150 20150 20150 0
245 20250227 162000 756924820 20150 20150 20150 20150 0
246 20250227 161900 756924820 20150 20150 20150 20150 0
247 20250227 161800 756924820 20150 20150 20150 20150 0
248 20250227 161700 756924820 20150 20150 20150 20150 0
249 20250227 161600 756924820 20150 20150 20150 20150 0
250 20250227 161500 756924820 20150 20150 20150 20150 0
251 20250227 161400 756924820 20150 20150 20150 20150 0
252 20250227 161300 756924820 20150 20150 20150 20150 0
253 20250227 161200 756924820 20150 20150 20150 20150 0
254 20250227 161100 756924820 20150 20150 20150 20150 0
255 20250227 161000 756924820 20150 20150 20150 20150 0
256 20250227 160900 756924820 20150 20150 20150 20150 0
257 20250227 160800 756924820 20150 20150 20150 20150 0
258 20250227 160700 756924820 20150 20150 20150 20150 0
259 20250227 160600 756924820 20150 20150 20150 20150 0
260 20250227 160500 756924820 20150 20150 20150 20150 0
261 20250227 160400 756924820 20150 20150 20150 20150 0
262 20250227 160300 756924820 20150 20150 20150 20150 0
263 20250227 160200 756924820 20150 20150 20150 20150 0
264 20250227 160100 756924820 20150 20150 20150 20150 0
265 20250227 160000 756924820 20150 20150 20150 20150 0
266 20250227 155900 756924820 20150 20150 20150 20150 0
267 20250227 155800 756924820 20150 20150 20150 20150 0
268 20250227 155700 756924820 20150 20150 20150 20150 0
269 20250227 155600 756924820 20150 20150 20150 20150 0
270 20250227 155500 756924820 20150 20150 20150 20150 0
271 20250227 155400 756924820 20150 20150 20150 20150 0
272 20250227 155300 756924820 20150 20150 20150 20150 482
273 20250227 155200 756924820 20150 20150 20150 20150 0
274 20250227 155100 756924820 20150 20150 20150 20150 0
275 20250227 155000 756924820 20150 20150 20150 20150 0
276 20250227 154900 756924820 20150 20150 20150 20150 0
277 20250227 154800 756924820 20150 20150 20150 20150 0
278 20250227 154700 756924820 20150 20150 20150 20150 0
279 20250227 154600 756924820 20150 20150 20150 20150 0
280 20250227 154500 756924820 20150 20150 20150 20150 0
281 20250227 154400 756924820 20150 20150 20150 20150 0
282 20250227 154300 756924820 20150 20150 20150 20150 0
283 20250227 154200 756924820 20150 20150 20150 20150 0
284 20250227 154100 756924820 20150 20150 20150 20150 0
285 20250227 154000 756924820 20150 20150 20150 20150 0
286 20250227 153900 756924820 20150 20150 20150 20150 0
287 20250227 153800 756924820 20150 20150 20150 20150 0
288 20250227 153700 756924820 20150 20150 20150 20150 0
289 20250227 153600 756924820 20150 20150 20150 20150 0
290 20250227 153500 756924820 20150 20150 20150 20150 0
291 20250227 153400 756924820 20150 20150 20150 20150 0
292 20250227 153300 756924820 20150 20150 20150 20150 0
293 20250227 153200 756924820 20150 20150 20150 20150 0
294 20250227 153100 756924820 20150 20150 20150 20150 0
295 20250227 153000 756924820 20150 20150 20150 20150 482
296 20250227 152900 747212520 20100 20100 20100 20100 0
297 20250227 152800 747212520 20100 20100 20100 20100 0
298 20250227 152700 747212520 20100 20100 20100 20100 0
299 20250227 152600 747212520 20100 20100 20100 20100 0
300 20250227 152500 747212520 20100 20100 20100 20100 0
301 20250227 152400 747212520 20100 20100 20100 20100 0
302 20250227 152300 747212520 20100 20100 20100 20100 0
303 20250227 152200 747212520 20100 20100 20100 20100 0
304 20250227 152100 747212520 20100 20100 20100 20100 0
305 20250227 152000 747212520 20100 20100 20100 20100 0
306 20250227 151900 747212520 20100 20100 20150 20100 154
307 20250227 151800 744111620 20100 20150 20150 20100 24
308 20250227 151700 743628370 20100 20150 20150 20100 17
309 20250227 151600 743285920 20100 20100 20100 20100 29
310 20250227 151500 742703020 20150 20150 20150 20150 500
311 20250227 151400 732628020 20100 20100 20100 20100 4
312 20250227 151300 732547620 20100 20100 20100 20100 199
313 20250227 151200 728547720 20100 20150 20150 20100 117
314 20250227 151100 726195170 20150 20150 20150 20150 10
315 20250227 151000 725993670 20150 20100 20150 20100 517
316 20250227 150900 715601220 20100 20100 20100 20100 0
317 20250227 150800 715601220 20100 20100 20100 20100 17
318 20250227 150700 715259520 20100 20100 20100 20100 0
319 20250227 150600 715259520 20100 20100 20100 20100 15
320 20250227 150500 714958020 20000 20000 20000 20000 0
321 20250227 150400 714958020 20000 20000 20000 20000 0
322 20250227 150300 714958020 20000 20000 20000 20000 0
323 20250227 150200 714958020 20000 20000 20000 20000 50
324 20250227 150100 713958020 20000 20050 20050 20000 1029
325 20250227 150000 693377720 20100 20100 20100 20100 0
326 20250227 145900 693377720 20100 20100 20100 20100 68
327 20250227 145800 692010920 20100 20100 20100 20100 51
328 20250227 145700 690985820 20100 20100 20100 20100 0
329 20250227 145600 690985820 20100 20100 20100 20100 17
330 20250227 145500 690644120 20100 20100 20100 20100 0
331 20250227 145400 690644120 20100 20100 20100 20100 0
332 20250227 145300 690644120 20100 20100 20100 20100 17
333 20250227 145200 690302420 20100 20100 20100 20100 0
334 20250227 145100 690302420 20100 20100 20100 20100 18
335 20250227 145000 689940620 20100 20100 20100 20100 0
336 20250227 144900 689940620 20100 20100 20100 20100 0
337 20250227 144800 689940620 20100 20100 20100 20100 20
338 20250227 144700 689538620 20100 20100 20100 20100 0
339 20250227 144600 689538620 20100 20100 20100 20100 28
340 20250227 144500 688975820 20100 20100 20100 20100 0
341 20250227 144400 688975820 20100 20100 20100 20100 0
342 20250227 144300 688975820 20100 20100 20100 20100 17
343 20250227 144200 688634120 20000 20000 20000 20000 59
344 20250227 144100 687454120 20100 20100 20100 20100 0
345 20250227 144000 687454120 20100 20050 20100 20050 50
346 20250227 143900 686450620 20100 20100 20100 20100 5
347 20250227 143800 686350120 20050 20050 20050 20050 45
348 20250227 143700 685447870 20050 20050 20050 20050 0
349 20250227 143600 685447870 20050 20050 20050 20050 0
350 20250227 143500 685447870 20050 20050 20050 20050 19
351 20250227 143400 685066920 20050 20050 20050 20050 0
352 20250227 143300 685066920 20050 20050 20050 20050 0
353 20250227 143200 685066920 20050 20050 20050 20050 20
354 20250227 143100 684665920 20050 20050 20050 20050 0
355 20250227 143000 684665920 20050 20050 20050 20050 0
356 20250227 142900 684665920 20050 20050 20050 20050 20
357 20250227 142800 684264920 20050 20050 20050 20050 0
358 20250227 142700 684264920 20050 20050 20050 20050 0
359 20250227 142600 684264920 20050 20050 20050 20050 0
360 20250227 142500 684264920 20050 20050 20050 20050 1
361 20250227 142400 684244870 20000 19990 20000 19990 1195
362 20250227 142300 660355330 19990 19990 19990 19990 0
363 20250227 142200 660355330 19990 19990 19990 19990 0
364 20250227 142100 660355330 19990 19990 19990 19990 75
365 20250227 142000 658856080 20000 20000 20000 20000 0
366 20250227 141900 658856080 20000 20000 20000 20000 0
367 20250227 141800 658856080 20000 20000 20000 20000 0
368 20250227 141700 658856080 20000 20000 20000 20000 0
369 20250227 141600 658856080 20000 20000 20000 20000 0
370 20250227 141500 658856080 20000 20000 20000 20000 11
371 20250227 141400 658636080 20000 20000 20000 20000 850
372 20250227 141300 641636080 20050 20050 20050 20050 0
373 20250227 141200 641636080 20050 20050 20050 20050 20
374 20250227 141100 641235080 20050 20050 20050 20050 0
375 20250227 141000 641235080 20050 20050 20050 20050 18
376 20250227 140900 640874180 20050 20050 20050 20050 0
377 20250227 140800 640874180 20050 20050 20050 20050 0
378 20250227 140700 640874180 20050 20050 20050 20050 19
379 20250227 140600 640493230 20050 20050 20050 20050 0
380 20250227 140500 640493230 20050 20050 20050 20050 20
381 20250227 140400 640092230 20050 20050 20050 20050 250
382 20250227 140300 635079730 20050 20050 20050 20050 19
383 20250227 140200 634698780 20000 20000 20000 20000 1
384 20250227 140100 634678780 20000 20000 20000 20000 0
385 20250227 140000 634678780 20000 20000 20000 20000 77
386 20250227 135900 633138780 20000 20000 20000 20000 81
387 20250227 135800 631518780 20000 20000 20000 20000 0
388 20250227 135700 631518780 20000 20000 20000 20000 0
389 20250227 135600 631518780 20000 20000 20000 20000 16
390 20250227 135500 631198780 20000 20000 20000 20000 0
391 20250227 135400 631198780 20000 20000 20000 20000 664
392 20250227 135300 617918780 20050 20050 20050 20050 0
393 20250227 135200 617918780 20050 20050 20050 20050 20
394 20250227 135100 617517780 20050 20050 20050 20050 0
395 20250227 135000 617517780 20050 20050 20050 20050 0
396 20250227 134900 617517780 20050 20050 20050 20050 21
397 20250227 134800 617096730 20050 20050 20050 20050 0
398 20250227 134700 617096730 20050 20050 20050 20050 22
399 20250227 134600 616655630 20050 20050 20050 20050 0
400 20250227 134500 616655630 20050 20050 20050 20050 17
401 20250227 134400 616314780 20050 20050 20050 20050 10
402 20250227 134300 616114280 20050 20000 20050 20000 57
403 20250227 134200 614973430 20050 20050 20050 20050 0
404 20250227 134100 614973430 20050 20050 20050 20050 19
405 20250227 134000 614592480 20050 20050 20050 20050 0
406 20250227 133900 614592480 20050 20050 20050 20050 20
407 20250227 133800 614191480 20050 20050 20050 20050 0
408 20250227 133700 614191480 20050 20050 20050 20050 18
409 20250227 133600 613830580 20000 20000 20000 20000 1
410 20250227 133500 613810580 20050 20050 20050 20050 21
411 20250227 133400 613389530 20000 20000 20000 20000 50
412 20250227 133300 612389530 20000 20000 20000 20000 16
413 20250227 133200 612069530 20050 20050 20050 20050 18
414 20250227 133100 611708630 20050 20050 20050 20050 65
415 20250227 133000 610405380 20050 20050 20050 20050 517
416 20250227 132900 600039530 20050 20050 20050 20050 0
417 20250227 132800 600039530 20050 20050 20050 20050 18
418 20250227 132700 599678630 20000 20000 20000 20000 613
419 20250227 132600 587418630 20050 20050 20050 20050 19
420 20250227 132500 587037680 20000 20000 20000 20000 40
421 20250227 132400 586237680 20050 20050 20050 20050 19
422 20250227 132300 585856730 20050 20050 20050 20050 0
423 20250227 132200 585856730 20050 20050 20050 20050 18
424 20250227 132100 585495830 20050 20050 20050 20050 0
425 20250227 132000 585495830 20050 20050 20050 20050 0
426 20250227 131900 585495830 20050 20050 20050 20050 19
427 20250227 131800 585114880 20000 20000 20000 20000 10
428 20250227 131700 584914880 20000 20050 20050 20000 38
429 20250227 131600 584153880 20000 20000 20000 20000 70
430 20250227 131500 582753880 20050 20050 20050 20050 0
431 20250227 131400 582753880 20050 20000 20050 20000 28
432 20250227 131300 582192880 20050 20050 20050 20050 0
433 20250227 131200 582192880 20050 20050 20050 20000 37
434 20250227 131100 581451780 20100 20100 20100 20100 0
435 20250227 131000 581451780 20100 20100 20100 20100 0
436 20250227 130900 581451780 20100 20100 20100 20100 21
437 20250227 130800 581029680 20100 20100 20100 20100 0
438 20250227 130700 581029680 20100 20100 20100 20100 0
439 20250227 130600 581029680 20100 20100 20100 20100 1
440 20250227 130500 581009580 20050 20050 20050 20050 23
441 20250227 130400 580548430 20100 20100 20100 20100 0
442 20250227 130300 580548430 20100 20100 20100 20100 0
443 20250227 130200 580548430 20100 20050 20100 20050 7
444 20250227 130100 580407780 20050 20050 20050 20050 18
445 20250227 130000 580046880 20100 20100 20100 20100 20
446 20250227 125900 579644880 20100 20100 20100 20100 0
447 20250227 125800 579644880 20100 20100 20100 20100 0
448 20250227 125700 579644880 20100 20100 20100 20100 0
449 20250227 125600 579644880 20100 20100 20100 20100 85
450 20250227 125500 577936380 20150 20150 20150 20150 0
451 20250227 125400 577936380 20150 20150 20150 20150 20
452 20250227 125300 577533380 20100 20100 20100 20100 53
453 20250227 125200 576468080 20150 20150 20150 20150 0
454 20250227 125100 576468080 20150 20150 20150 20150 18
455 20250227 125000 576105380 20150 20150 20150 20150 0
456 20250227 124900 576105380 20150 20150 20150 20150 0
457 20250227 124800 576105380 20150 20150 20150 20150 0
458 20250227 124700 576105380 20150 20150 20150 20150 20
459 20250227 124600 575702380 20150 20150 20150 20150 0
460 20250227 124500 575702380 20150 20150 20150 20150 0
461 20250227 124400 575702380 20150 20100 20150 20100 35
462 20250227 124300 574997880 20150 20150 20150 20150 0
463 20250227 124200 574997880 20150 20150 20150 20150 0
464 20250227 124100 574997880 20150 20150 20150 20150 0
465 20250227 124000 574997880 20150 20150 20150 20150 19
466 20250227 123900 574615030 20150 20150 20150 20150 0
467 20250227 123800 574615030 20150 20150 20150 20150 0
468 20250227 123700 574615030 20150 20150 20150 20150 19
469 20250227 123600 574232180 20100 20100 20100 20100 91
470 20250227 123500 572403080 20150 20150 20150 20150 0
471 20250227 123400 572403080 20150 20150 20150 20150 18
472 20250227 123300 572040380 20100 20100 20100 20100 0
473 20250227 123200 572040380 20100 20100 20100 20100 1
474 20250227 123100 572020280 20100 20100 20100 20100 204
475 20250227 123000 567919880 20150 20150 20150 20150 18
476 20250227 122900 567557180 20150 20150 20150 20150 0
477 20250227 122800 567557180 20150 20150 20150 20150 5
478 20250227 122700 567456430 20150 20150 20150 20150 0
479 20250227 122600 567456430 20150 20150 20150 20150 21
480 20250227 122500 567033280 20100 20100 20100 20100 5
481 20250227 122400 566932780 20100 20100 20100 20100 0
482 20250227 122300 566932780 20100 20100 20100 20100 0
483 20250227 122200 566932780 20100 20100 20100 20100 19
484 20250227 122100 566550880 20100 20100 20100 20100 0
485 20250227 122000 566550880 20100 20100 20100 20100 1
486 20250227 121900 566530780 20150 20150 20150 20150 17
487 20250227 121800 566188230 20100 20100 20100 20100 8
488 20250227 121700 566027430 20100 20100 20100 20100 0
489 20250227 121600 566027430 20100 20050 20100 20050 30
490 20250227 121500 565424930 20100 20100 20100 20100 0
491 20250227 121400 565424930 20100 20100 20100 20100 0
492 20250227 121300 565424930 20100 20100 20100 20100 20
493 20250227 121200 565022930 20100 20100 20100 20100 0
494 20250227 121100 565022930 20100 20100 20100 20100 0
495 20250227 121000 565022930 20100 20100 20100 20100 18
496 20250227 120900 564661130 20050 20050 20050 20050 0
497 20250227 120800 564661130 20050 20050 20050 20050 0
498 20250227 120700 564661130 20050 20150 20150 20050 22
499 20250227 120600 564217980 20150 20150 20150 20150 0
500 20250227 120500 564217980 20150 20150 20150 20150 0
501 20250227 120400 564217980 20150 20100 20150 20100 21
502 20250227 120300 563794880 20100 20100 20100 20100 7
503 20250227 120200 563654180 20100 20100 20100 20100 0
504 20250227 120100 563654180 20100 20100 20100 20100 0
505 20250227 120000 563654180 20100 20100 20100 20100 17
506 20250227 115900 563312480 20100 20100 20100 20100 0
507 20250227 115800 563312480 20100 20100 20100 20100 18
508 20250227 115700 562950680 20100 20100 20100 20100 0
509 20250227 115600 562950680 20100 20100 20100 20100 23
510 20250227 115500 562488380 20100 20100 20100 20100 19
511 20250227 115400 562106480 20100 20100 20100 20100 0
512 20250227 115300 562106480 20100 20100 20100 20100 0
513 20250227 115200 562106480 20100 20100 20100 20100 20
514 20250227 115100 561704480 20100 20100 20100 20100 0
515 20250227 115000 561704480 20100 20100 20100 20100 0
516 20250227 114900 561704480 20100 20100 20100 20100 19
517 20250227 114800 561322580 20100 20100 20100 20100 0
518 20250227 114700 561322580 20100 20100 20100 20100 88
519 20250227 114600 559553780 20100 20100 20100 20100 0
520 20250227 114500 559553780 20100 20100 20100 20100 85
521 20250227 114400 557845280 20100 20100 20100 20100 0
522 20250227 114300 557845280 20100 20100 20100 20100 0
523 20250227 114200 557845280 20100 20100 20100 20100 21
524 20250227 114100 557423180 20100 20100 20100 20100 0
525 20250227 114000 557423180 20100 20100 20100 20100 18
526 20250227 113900 557061380 20100 20100 20100 20100 0
527 20250227 113800 557061380 20100 20100 20100 20100 0
528 20250227 113700 557061380 20100 20100 20100 20100 119
529 20250227 113600 554669480 20100 20100 20100 20100 7
530 20250227 113500 554528780 20100 20100 20100 20100 20
531 20250227 113400 554126780 20050 20050 20050 20050 10
532 20250227 113300 553926280 20100 20100 20100 20100 1
533 20250227 113200 553906180 20100 20100 20100 20100 19
534 20250227 113100 553524280 20050 20050 20050 20050 0
535 20250227 113000 553524280 20050 20050 20050 20050 49
536 20250227 112900 552541830 20050 20050 20050 20050 0
537 20250227 112800 552541830 20050 20050 20050 20050 18
538 20250227 112700 552180930 20050 20050 20050 20050 0
539 20250227 112600 552180930 20050 20050 20050 20050 0
540 20250227 112500 552180930 20050 20050 20050 20050 0
541 20250227 112400 552180930 20050 20050 20050 20050 0
542 20250227 112300 552180930 20050 20050 20050 20050 0
543 20250227 112200 552180930 20050 20050 20050 19980 102
544 20250227 112100 550142140 19980 20000 20050 19980 18
545 20250227 112000 549782410 20000 20000 20000 20000 0
546 20250227 111900 549782410 20000 20000 20000 20000 260
547 20250227 111800 544582410 20000 20050 20050 20000 32
548 20250227 111700 543941510 20000 20000 20000 20000 16
549 20250227 111600 543621510 20050 20050 20050 20050 19
550 20250227 111500 543240560 20000 20000 20000 20000 0
551 20250227 111400 543240560 20000 20000 20000 20000 0
552 20250227 111300 543240560 20000 20000 20000 20000 13
553 20250227 111200 542980560 20000 20000 20000 20000 900
554 20250227 111100 524980560 19990 19990 19990 19990 170
555 20250227 111000 521582260 19920 19920 19920 19920 12
556 20250227 110900 521343220 20000 20000 20000 20000 4
557 20250227 110800 521263220 20000 19940 20000 19940 4087
558 20250227 110700 439722670 19900 19940 19950 19900 247
559 20250227 110600 434799280 19900 19900 19900 19900 1337
560 20250227 110500 408192980 19900 19900 19900 19900 0
561 20250227 110400 408192980 19900 19900 19900 19900 16
562 20250227 110300 407874580 19900 19900 19900 19900 0
563 20250227 110200 407874580 19900 19900 19900 19900 0
564 20250227 110100 407874580 19900 19900 19900 19900 0
565 20250227 110000 407874580 19900 19900 19900 19900 54
566 20250227 105900 406799980 19950 19950 19950 19950 0
567 20250227 105800 406799980 19950 19950 19950 19950 521
568 20250227 105700 396406030 19950 19950 19950 19950 0
569 20250227 105600 396406030 19950 19950 19950 19950 1
570 20250227 105500 396386080 19900 19920 19940 19900 884
571 20250227 105400 378778220 19920 19920 19920 19920 29
572 20250227 105300 378200540 19880 19920 19920 19880 4028
573 20250227 105200 298027070 19920 19950 19950 19920 1563
574 20250227 105100 266854770 19970 19970 19970 19970 10
575 20250227 105000 266655070 19970 19970 19970 19970 19
576 20250227 104900 266275640 19970 19970 19970 19970 1
577 20250227 104800 266255670 19950 19970 19970 19950 69
578 20250227 104700 264878740 19970 19950 19970 19950 204
579 20250227 104600 260808920 19980 19950 19980 19950 101
580 20250227 104500 258793940 19980 19980 19980 19980 1
581 20250227 104400 258773960 19950 19950 19950 19950 10
582 20250227 104300 258574460 19960 19960 19960 19960 0
583 20250227 104200 258574460 19960 19960 19960 19960 81
584 20250227 104100 256957700 19970 19970 19970 19970 0
585 20250227 104000 256957700 19970 19990 19990 19970 362
586 20250227 103900 249724780 20050 20050 20050 20050 20
587 20250227 103800 249323780 19990 20050 20050 19990 25
588 20250227 103700 248823010 20050 20050 20050 20050 0
589 20250227 103600 248823010 20050 20050 20050 20050 0
590 20250227 103500 248823010 20050 20050 20050 20050 18
591 20250227 103400 248462110 20050 20050 20050 20050 0
592 20250227 103300 248462110 20050 20050 20050 20050 22
593 20250227 103200 248021010 19980 19980 19980 19980 0
594 20250227 103100 248021010 19980 19980 19980 19980 0
595 20250227 103000 248021010 19980 19980 19980 19980 11
596 20250227 102900 247801230 19980 19980 19980 19980 0
597 20250227 102800 247801230 19980 20050 20050 19980 35
598 20250227 102700 247100460 20050 20050 20050 20050 0
599 20250227 102600 247100460 20050 19990 20050 19990 24
600 20250227 102500 246619500 20050 20050 20050 20050 0
601 20250227 102400 246619500 20050 20050 20050 20050 21
602 20250227 102300 246198450 20050 20050 20050 20050 0
603 20250227 102200 246198450 20050 20050 20050 20050 0
604 20250227 102100 246198450 20050 20000 20050 20000 25
605 20250227 102000 245697500 19970 19970 19970 19970 10
606 20250227 101900 245497800 20000 20000 20000 20000 90
607 20250227 101800 243697800 20000 20000 20000 20000 27
608 20250227 101700 243157800 20000 20000 20000 20000 0
609 20250227 101600 243157800 20000 19970 20000 19970 130
610 20250227 101500 240558130 20000 20000 20000 20000 96
611 20250227 101400 238638130 20000 20000 20000 20000 21
612 20250227 101300 238218130 20000 19970 20000 19970 12
613 20250227 101200 237978460 20000 20000 20000 20000 250
614 20250227 101100 232978460 20000 20000 20000 20000 0
615 20250227 101000 232978460 20000 20000 20000 20000 0
616 20250227 100900 232978460 20000 19960 20000 19960 561
617 20250227 100800 221761610 19960 19960 19960 19960 0
618 20250227 100700 221761610 19960 19960 19960 19960 173
619 20250227 100600 218308530 19970 20000 20000 19970 602
620 20250227 100500 206277800 20050 20050 20050 20050 0
621 20250227 100400 206277800 20050 20050 20050 20050 1
622 20250227 100300 206257750 20000 20000 20000 20000 1000
623 20250227 100200 186257750 20050 20050 20050 20050 2
624 20250227 100100 186217650 20050 20050 20050 20050 1000
625 20250227 100000 166167650 20050 20050 20050 20050 99
626 20250227 095900 164182700 20050 20050 20050 20050 0
627 20250227 095800 164182700 20050 20050 20050 20050 3
628 20250227 095700 164122550 20050 20050 20050 20050 40
629 20250227 095600 163320550 20150 20150 20150 20150 21
630 20250227 095500 162897400 20150 20150 20150 20150 22
631 20250227 095400 162454100 20150 20150 20150 20150 38
632 20250227 095300 161688400 20150 20150 20150 20150 0
633 20250227 095200 161688400 20150 20100 20150 20100 2
634 20250227 095100 161648150 20100 20100 20100 20100 0
635 20250227 095000 161648150 20100 20100 20100 20100 0
636 20250227 094900 161648150 20100 20050 20100 20050 21
637 20250227 094800 161226650 20050 20050 20050 20050 13
638 20250227 094700 160966000 20150 20150 20150 20150 0
639 20250227 094600 160966000 20150 20150 20150 20150 1
640 20250227 094500 160945850 20150 20150 20150 20150 0
641 20250227 094400 160945850 20150 20150 20150 20150 1
642 20250227 094300 160925700 20100 20100 20100 20100 6
643 20250227 094200 160805100 20050 20150 20150 20050 1020
644 20250227 094100 140352100 20150 20150 20150 20150 0
645 20250227 094000 140352100 20150 20150 20150 20150 19
646 20250227 093900 139969250 20150 20150 20150 20150 0
647 20250227 093800 139969250 20150 20150 20150 20150 17
648 20250227 093700 139626700 20100 20100 20100 20100 0
649 20250227 093600 139626700 20100 20100 20100 20100 0
650 20250227 093500 139626700 20100 20050 20100 20050 373
651 20250227 093400 132134400 20050 20050 20050 20050 0
652 20250227 093300 132134400 20050 20050 20050 20050 50
653 20250227 093200 131131900 20100 20100 20100 20100 773
654 20250227 093100 115594600 20100 20100 20100 20100 0
655 20250227 093000 115594600 20100 20100 20100 20100 257
656 20250227 092900 110428900 20150 20150 20150 20150 18
657 20250227 092800 110066200 20150 20150 20150 20150 10
658 20250227 092700 109864700 20150 20150 20150 20150 10
659 20250227 092600 109663200 20200 20200 20200 20200 2
660 20250227 092500 109622800 20200 20200 20200 20200 18
661 20250227 092400 109259200 20200 20200 20200 20200 0
662 20250227 092300 109259200 20200 20200 20200 20200 10
663 20250227 092200 109057200 20200 20200 20200 20200 1
664 20250227 092100 109037000 20200 20200 20200 20200 0
665 20250227 092000 109037000 20200 20200 20200 20200 0
666 20250227 091900 109037000 20200 20200 20200 20200 19
667 20250227 091800 108653200 20150 20150 20150 20150 0
668 20250227 091700 108653200 20150 20200 20200 20150 982
669 20250227 091600 88865800 20200 20150 20200 20100 722
670 20250227 091500 74310350 20200 20200 20200 20200 0
671 20250227 091400 74310350 20200 20250 20250 20200 131
672 20250227 091300 71663300 20250 20250 20250 20250 0
673 20250227 091200 71663300 20250 20250 20250 20250 422
674 20250227 091100 63117800 20250 20250 20250 20250 0
675 20250227 091000 63117800 20250 20250 20250 20250 233
676 20250227 090900 58399550 20250 20250 20250 20250 75
677 20250227 090800 56880800 20250 20300 20300 20250 68
678 20250227 090700 55501100 20200 20200 20200 20200 468
679 20250227 090600 46047500 20200 20200 20200 20200 1167
680 20250227 090500 22474100 20200 20200 20200 20100 876
681 20250227 090400 4834950 20150 20100 20150 20100 123
682 20250227 090300 2361600 20050 20050 20050 20050 5
683 20250227 090200 2261350 20050 20050 20050 20050 27
684 20250227 090100 1720000 20000 20000 20000 20000 0
685 20250227 090000 1720000 20000 20000 20000 20000 86