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

703
199430/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204100,718737500,10040,10040,10040,10040,1687
20250227,204000,718737500,10040,10040,10040,10040,0
20250227,203900,718737500,10040,10040,10040,10040,0
20250227,203800,718737500,10040,10040,10040,10040,0
20250227,203700,718737500,10040,10040,10040,10040,0
20250227,203600,718737500,10040,10040,10040,10040,0
20250227,203500,718737500,10040,10040,10040,10040,0
20250227,203400,718737500,10040,10040,10040,10040,0
20250227,203300,718737500,10040,10040,10040,10040,0
20250227,203200,718737500,10040,10040,10040,10040,0
20250227,203100,718737500,10040,10040,10040,10040,0
20250227,203000,718737500,10040,10040,10040,10040,0
20250227,202900,718737500,10040,10040,10040,10040,0
20250227,202800,718737500,10040,10040,10040,10040,0
20250227,202700,718737500,10040,10040,10040,10040,0
20250227,202600,718737500,10040,10040,10040,10040,0
20250227,202500,718737500,10040,10040,10040,10040,0
20250227,202400,718737500,10040,10040,10040,10040,0
20250227,202300,718737500,10040,10040,10040,10040,0
20250227,202200,718737500,10040,10040,10040,10040,0
20250227,202100,718737500,10040,10040,10040,10040,0
20250227,202000,718737500,10040,10040,10040,10040,0
20250227,201900,718737500,10040,10040,10040,10040,0
20250227,201800,718737500,10040,10040,10040,10040,0
20250227,201700,718737500,10040,10040,10040,10040,0
20250227,201600,718737500,10040,10040,10040,10040,0
20250227,201500,718737500,10040,10040,10040,10040,0
20250227,201400,718737500,10040,10040,10040,10040,0
20250227,201300,718737500,10040,10040,10040,10040,0
20250227,201200,718737500,10040,10040,10040,10040,0
20250227,201100,718737500,10040,10040,10040,10040,1687
20250227,201000,718737500,10040,10040,10040,10040,0
20250227,200900,718737500,10040,10040,10040,10040,0
20250227,200800,718737500,10040,10040,10040,10040,0
20250227,200700,718737500,10040,10040,10040,10040,0
20250227,200600,718737500,10040,10040,10040,10040,0
20250227,200500,718737500,10040,10040,10040,10040,0
20250227,200400,718737500,10040,10040,10040,10040,0
20250227,200300,718737500,10040,10040,10040,10040,0
20250227,200200,718737500,10040,10040,10040,10040,0
20250227,200100,718737500,10040,10040,10040,10040,0
20250227,200000,718737500,10040,10040,10040,10040,0
20250227,195900,718737500,10040,10040,10040,10040,0
20250227,195800,718737500,10040,10040,10040,10040,0
20250227,195700,718737500,10040,10040,10040,10040,0
20250227,195600,718737500,10040,10040,10040,10040,0
20250227,195500,718737500,10040,10040,10040,10040,0
20250227,195400,718737500,10040,10040,10040,10040,0
20250227,195300,718737500,10040,10040,10040,10040,0
20250227,195200,718737500,10040,10040,10040,10040,0
20250227,195100,718737500,10040,10040,10040,10040,0
20250227,195000,718737500,10040,10040,10040,10040,0
20250227,194900,718737500,10040,10040,10040,10040,0
20250227,194800,718737500,10040,10040,10040,10040,0
20250227,194700,718737500,10040,10040,10040,10040,0
20250227,194600,718737500,10040,10040,10040,10040,0
20250227,194500,718737500,10040,10040,10040,10040,0
20250227,194400,718737500,10040,10040,10040,10040,0
20250227,194300,718737500,10040,10040,10040,10040,0
20250227,194200,718737500,10040,10040,10040,10040,0
20250227,194100,718737500,10040,10040,10040,10040,1687
20250227,194000,718737500,10040,10040,10040,10040,0
20250227,193900,718737500,10040,10040,10040,10040,0
20250227,193800,718737500,10040,10040,10040,10040,0
20250227,193700,718737500,10040,10040,10040,10040,0
20250227,193600,718737500,10040,10040,10040,10040,0
20250227,193500,718737500,10040,10040,10040,10040,0
20250227,193400,718737500,10040,10040,10040,10040,0
20250227,193300,718737500,10040,10040,10040,10040,0
20250227,193200,718737500,10040,10040,10040,10040,0
20250227,193100,718737500,10040,10040,10040,10040,0
20250227,193000,718737500,10040,10040,10040,10040,0
20250227,192900,718737500,10040,10040,10040,10040,0
20250227,192800,718737500,10040,10040,10040,10040,0
20250227,192700,718737500,10040,10040,10040,10040,0
20250227,192600,718737500,10040,10040,10040,10040,0
20250227,192500,718737500,10040,10040,10040,10040,0
20250227,192400,718737500,10040,10040,10040,10040,0
20250227,192300,718737500,10040,10040,10040,10040,0
20250227,192200,718737500,10040,10040,10040,10040,0
20250227,192100,718737500,10040,10040,10040,10040,0
20250227,192000,718737500,10040,10040,10040,10040,0
20250227,191900,718737500,10040,10040,10040,10040,0
20250227,191800,718737500,10040,10040,10040,10040,0
20250227,191700,718737500,10040,10040,10040,10040,0
20250227,191600,718737500,10040,10040,10040,10040,0
20250227,191500,718737500,10040,10040,10040,10040,0
20250227,191400,718737500,10040,10040,10040,10040,0
20250227,191300,718737500,10040,10040,10040,10040,0
20250227,191200,718737500,10040,10040,10040,10040,0
20250227,191100,718737500,10040,10040,10040,10040,1687
20250227,191000,718737500,10040,10040,10040,10040,0
20250227,190900,718737500,10040,10040,10040,10040,0
20250227,190800,718737500,10040,10040,10040,10040,0
20250227,190700,718737500,10040,10040,10040,10040,0
20250227,190600,718737500,10040,10040,10040,10040,0
20250227,190500,718737500,10040,10040,10040,10040,0
20250227,190400,718737500,10040,10040,10040,10040,0
20250227,190300,718737500,10040,10040,10040,10040,0
20250227,190200,718737500,10040,10040,10040,10040,0
20250227,190100,718737500,10040,10040,10040,10040,0
20250227,190000,718737500,10040,10040,10040,10040,0
20250227,185900,718737500,10040,10040,10040,10040,0
20250227,185800,718737500,10040,10040,10040,10040,0
20250227,185700,718737500,10040,10040,10040,10040,0
20250227,185600,718737500,10040,10040,10040,10040,0
20250227,185500,718737500,10040,10040,10040,10040,0
20250227,185400,718737500,10040,10040,10040,10040,0
20250227,185300,718737500,10040,10040,10040,10040,0
20250227,185200,718737500,10040,10040,10040,10040,0
20250227,185100,718737500,10040,10040,10040,10040,0
20250227,185000,718737500,10040,10040,10040,10040,0
20250227,184900,718737500,10040,10040,10040,10040,0
20250227,184800,718737500,10040,10040,10040,10040,0
20250227,184700,718737500,10040,10040,10040,10040,0
20250227,184600,718737500,10040,10040,10040,10040,0
20250227,184500,718737500,10040,10040,10040,10040,0
20250227,184400,718737500,10040,10040,10040,10040,0
20250227,184300,718737500,10040,10040,10040,10040,0
20250227,184200,718737500,10040,10040,10040,10040,0
20250227,184100,718737500,10040,10040,10040,10040,1687
20250227,184000,718737500,10040,10040,10040,10040,0
20250227,183900,718737500,10040,10040,10040,10040,0
20250227,183800,718737500,10040,10040,10040,10040,0
20250227,183700,718737500,10040,10040,10040,10040,0
20250227,183600,718737500,10040,10040,10040,10040,0
20250227,183500,718737500,10040,10040,10040,10040,0
20250227,183400,718737500,10040,10040,10040,10040,0
20250227,183300,718737500,10040,10040,10040,10040,0
20250227,183200,718737500,10040,10040,10040,10040,0
20250227,183100,718737500,10040,10040,10040,10040,0
20250227,183000,718737500,10040,10040,10040,10040,0
20250227,182900,718737500,10040,10040,10040,10040,0
20250227,182800,718737500,10040,10040,10040,10040,0
20250227,182700,718737500,10040,10040,10040,10040,0
20250227,182600,718737500,10040,10040,10040,10040,0
20250227,182500,718737500,10040,10040,10040,10040,0
20250227,182400,718737500,10040,10040,10040,10040,0
20250227,182300,718737500,10040,10040,10040,10040,0
20250227,182200,718737500,10040,10040,10040,10040,0
20250227,182100,718737500,10040,10040,10040,10040,0
20250227,182000,718737500,10040,10040,10040,10040,0
20250227,181900,718737500,10040,10040,10040,10040,0
20250227,181800,718737500,10040,10040,10040,10040,0
20250227,181700,718737500,10040,10040,10040,10040,0
20250227,181600,718737500,10040,10040,10040,10040,0
20250227,181500,718737500,10040,10040,10040,10040,0
20250227,181400,718737500,10040,10040,10040,10040,0
20250227,181300,718737500,10040,10040,10040,10040,0
20250227,181200,718737500,10040,10040,10040,10040,0
20250227,181100,718737500,10040,10040,10040,10040,1687
20250227,181000,718737500,10040,10040,10040,10040,0
20250227,180900,718737500,10040,10040,10040,10040,0
20250227,180800,718737500,10040,10040,10040,10040,0
20250227,180700,718737500,10040,10040,10040,10040,0
20250227,180600,718737500,10040,10040,10040,10040,0
20250227,180500,718737500,10040,10040,10040,10040,0
20250227,180400,718737500,10040,10040,10040,10040,0
20250227,180300,718737500,10040,10040,10040,10040,0
20250227,180200,718737500,10040,10040,10040,10040,0
20250227,180100,718737500,10040,10040,10040,10040,0
20250227,180000,718737500,10040,10040,10040,10040,0
20250227,175900,718737500,10040,10040,10040,10040,0
20250227,175800,718737500,10040,10040,10040,10040,0
20250227,175700,718737500,10040,10040,10040,10040,0
20250227,175600,718737500,10040,10040,10040,10040,0
20250227,175500,718737500,10040,10040,10040,10040,0
20250227,175400,718737500,10040,10040,10040,10040,0
20250227,175300,718737500,10040,10040,10040,10040,0
20250227,175200,718737500,10040,10040,10040,10040,0
20250227,175100,718737500,10040,10040,10040,10040,0
20250227,175000,718737500,10040,10040,10040,10040,0
20250227,174900,718737500,10040,10040,10040,10040,0
20250227,174800,718737500,10040,10040,10040,10040,0
20250227,174700,718737500,10040,10040,10040,10040,0
20250227,174600,718737500,10040,10040,10040,10040,0
20250227,174500,718737500,10040,10040,10040,10040,0
20250227,174400,718737500,10040,10040,10040,10040,0
20250227,174300,718737500,10040,10040,10040,10040,0
20250227,174200,718737500,10040,10040,10040,10040,0
20250227,174100,718737500,10040,10040,10040,10040,1687
20250227,174000,718737500,10040,10040,10040,10040,0
20250227,173900,718737500,10040,10040,10040,10040,0
20250227,173800,718737500,10040,10040,10040,10040,0
20250227,173700,718737500,10040,10040,10040,10040,0
20250227,173600,718737500,10040,10040,10040,10040,0
20250227,173500,718737500,10040,10040,10040,10040,0
20250227,173400,718737500,10040,10040,10040,10040,0
20250227,173300,718737500,10040,10040,10040,10040,0
20250227,173200,718737500,10040,10040,10040,10040,0
20250227,173100,718737500,10040,10040,10040,10040,0
20250227,173000,718737500,10040,10040,10040,10040,0
20250227,172900,718737500,10040,10040,10040,10040,0
20250227,172800,718737500,10040,10040,10040,10040,0
20250227,172700,718737500,10040,10040,10040,10040,0
20250227,172600,718737500,10040,10040,10040,10040,0
20250227,172500,718737500,10040,10040,10040,10040,0
20250227,172400,718737500,10040,10040,10040,10040,0
20250227,172300,718737500,10040,10040,10040,10040,0
20250227,172200,718737500,10040,10040,10040,10040,0
20250227,172100,718737500,10040,10040,10040,10040,0
20250227,172000,718737500,10040,10040,10040,10040,0
20250227,171900,718737500,10040,10040,10040,10040,0
20250227,171800,718737500,10040,10040,10040,10040,0
20250227,171700,718737500,10040,10040,10040,10040,0
20250227,171600,718737500,10040,10040,10040,10040,0
20250227,171500,718737500,10040,10040,10040,10040,0
20250227,171400,718737500,10040,10040,10040,10040,0
20250227,171300,718737500,10040,10040,10040,10040,0
20250227,171200,718737500,10040,10040,10040,10040,0
20250227,171100,718737500,10040,10040,10040,10040,1687
20250227,171000,718737500,10040,10040,10040,10040,0
20250227,170900,718737500,10040,10040,10040,10040,0
20250227,170800,718737500,10040,10040,10040,10040,0
20250227,170700,718737500,10040,10040,10040,10040,0
20250227,170600,718737500,10040,10040,10040,10040,0
20250227,170500,718737500,10040,10040,10040,10040,0
20250227,170400,718737500,10040,10040,10040,10040,0
20250227,170300,718737500,10040,10040,10040,10040,0
20250227,170200,718737500,10040,10040,10040,10040,0
20250227,170100,718737500,10040,10040,10040,10040,0
20250227,170000,718737500,10040,10040,10040,10040,0
20250227,165900,718737500,10040,10040,10040,10040,0
20250227,165800,718737500,10040,10040,10040,10040,0
20250227,165700,718737500,10040,10040,10040,10040,0
20250227,165600,718737500,10040,10040,10040,10040,0
20250227,165500,718737500,10040,10040,10040,10040,0
20250227,165400,718737500,10040,10040,10040,10040,0
20250227,165300,718737500,10040,10040,10040,10040,0
20250227,165200,718737500,10040,10040,10040,10040,0
20250227,165100,718737500,10040,10040,10040,10040,0
20250227,165000,718737500,10040,10040,10040,10040,0
20250227,164900,718737500,10040,10040,10040,10040,0
20250227,164800,718737500,10040,10040,10040,10040,0
20250227,164700,718737500,10040,10040,10040,10040,0
20250227,164600,718737500,10040,10040,10040,10040,0
20250227,164500,718737500,10040,10040,10040,10040,0
20250227,164400,718737500,10040,10040,10040,10040,0
20250227,164300,718737500,10040,10040,10040,10040,0
20250227,164200,718737500,10040,10040,10040,10040,0
20250227,164100,718737500,10040,10040,10040,10040,1687
20250227,164000,718737500,10040,10040,10040,10040,0
20250227,163900,718737500,10040,10040,10040,10040,0
20250227,163800,718737500,10040,10040,10040,10040,0
20250227,163700,718737500,10040,10040,10040,10040,0
20250227,163600,718737500,10040,10040,10040,10040,0
20250227,163500,718737500,10040,10040,10040,10040,0
20250227,163400,718737500,10040,10040,10040,10040,0
20250227,163300,718737500,10040,10040,10040,10040,0
20250227,163200,718737500,10040,10040,10040,10040,0
20250227,163100,718737500,10040,10040,10040,10040,0
20250227,163000,718737500,10040,10040,10040,10040,0
20250227,162900,718737500,10040,10040,10040,10040,0
20250227,162800,718737500,10040,10040,10040,10040,0
20250227,162700,718737500,10040,10040,10040,10040,0
20250227,162600,718737500,10040,10040,10040,10040,0
20250227,162500,718737500,10040,10040,10040,10040,0
20250227,162400,718737500,10040,10040,10040,10040,0
20250227,162300,718737500,10040,10040,10040,10040,0
20250227,162200,718737500,10040,10040,10040,10040,0
20250227,162100,718737500,10040,10040,10040,10040,0
20250227,162000,718737500,10040,10040,10040,10040,0
20250227,161900,718737500,10040,10040,10040,10040,0
20250227,161800,718737500,10040,10040,10040,10040,0
20250227,161700,718737500,10040,10040,10040,10040,0
20250227,161600,718737500,10040,10040,10040,10040,0
20250227,161500,718737500,10040,10040,10040,10040,0
20250227,161400,718737500,10040,10040,10040,10040,0
20250227,161300,718737500,10040,10040,10040,10040,0
20250227,161200,718737500,10040,10040,10040,10040,0
20250227,161100,718737500,10040,10040,10040,10040,1687
20250227,161000,718737500,10040,10040,10040,10040,0
20250227,160900,718737500,10040,10040,10040,10040,0
20250227,160800,718737500,10040,10040,10040,10040,0
20250227,160700,718737500,10040,10040,10040,10040,0
20250227,160600,718737500,10040,10040,10040,10040,0
20250227,160500,718737500,10040,10040,10040,10040,0
20250227,160400,718737500,10040,10040,10040,10040,0
20250227,160300,718737500,10040,10040,10040,10040,0
20250227,160200,718737500,10040,10040,10040,10040,0
20250227,160100,718737500,10040,10040,10040,10040,0
20250227,160000,718737500,10040,10040,10040,10040,0
20250227,155900,718737500,10040,10040,10040,10040,0
20250227,155800,718737500,10040,10040,10040,10040,0
20250227,155700,718737500,10040,10040,10040,10040,0
20250227,155600,718737500,10040,10040,10040,10040,0
20250227,155500,718737500,10040,10040,10040,10040,0
20250227,155400,718737500,10040,10040,10040,10040,0
20250227,155300,718737500,10040,10040,10040,10040,0
20250227,155200,718737500,10040,10040,10040,10040,0
20250227,155100,718737500,10040,10040,10040,10040,0
20250227,155000,718737500,10040,10040,10040,10040,0
20250227,154900,718737500,10040,10040,10040,10040,0
20250227,154800,718737500,10040,10040,10040,10040,0
20250227,154700,718737500,10040,10040,10040,10040,0
20250227,154600,718737500,10040,10040,10040,10040,0
20250227,154500,718737500,10040,10040,10040,10040,0
20250227,154400,718737500,10040,10040,10040,10040,0
20250227,154300,718737500,10040,10040,10040,10040,0
20250227,154200,718737500,10040,10040,10040,10040,0
20250227,154100,718737500,10040,10040,10040,10040,1687
20250227,154000,718737500,10040,10040,10040,10040,0
20250227,153900,718737500,10040,10040,10040,10040,0
20250227,153800,718737500,10040,10040,10040,10040,0
20250227,153700,718737500,10040,10040,10040,10040,0
20250227,153600,718737500,10040,10040,10040,10040,0
20250227,153500,718737500,10040,10040,10040,10040,0
20250227,153400,718737500,10040,10040,10040,10040,0
20250227,153300,718737500,10040,10040,10040,10040,0
20250227,153200,718737500,10040,10040,10040,10040,0
20250227,153100,718737500,10040,10040,10040,10040,0
20250227,153000,718737500,10040,10040,10040,10040,1687
20250227,152900,701800020,10040,10040,10040,10040,0
20250227,152800,701800020,10040,10040,10040,10040,0
20250227,152700,701800020,10040,10040,10040,10040,0
20250227,152600,701800020,10040,10040,10040,10040,0
20250227,152500,701800020,10040,10040,10040,10040,0
20250227,152400,701800020,10040,10040,10040,10040,0
20250227,152300,701800020,10040,10040,10040,10040,0
20250227,152200,701800020,10040,10040,10040,10040,0
20250227,152100,701800020,10040,10040,10040,10040,0
20250227,152000,701800020,10040,10040,10040,10040,0
20250227,151900,701800020,10040,10040,10040,10040,164
20250227,151800,700153460,10040,10040,10040,10040,121
20250227,151700,698938620,10040,10040,10040,10040,45
20250227,151600,698486820,10060,10060,10060,10060,5
20250227,151500,698436520,10070,10060,10070,10040,1418
20250227,151400,684189570,10060,10070,10070,10060,209
20250227,151300,682084990,10090,10090,10090,10090,1
20250227,151200,682074900,10070,10070,10070,10070,25
20250227,151100,681823150,10070,10070,10070,10070,30
20250227,151000,681521050,10070,10040,10070,10040,1182
20250227,150900,669631140,10050,10060,10060,10050,690
20250227,150800,662695340,10080,10070,10080,10060,93
20250227,150700,661759400,10060,10060,10060,10060,14
20250227,150600,661618560,10060,10070,10070,10060,35
20250227,150500,661266230,10070,10060,10070,10060,138
20250227,150400,659877570,10070,10090,10090,10070,268
20250227,150300,657176450,10110,10110,10110,10110,0
20250227,150200,657176450,10110,10110,10110,10110,40
20250227,150100,656772050,10080,10100,10100,10080,7
20250227,150000,656701390,10100,10110,10110,10100,20
20250227,145900,656499340,10110,10080,10110,10080,2873
20250227,145800,627485150,10080,10080,10080,10080,8
20250227,145700,627404510,10080,10080,10080,10080,5
20250227,145600,627354110,10080,10060,10080,10060,101
20250227,145500,626338030,10100,10100,10100,10100,0
20250227,145400,626338030,10100,10100,10100,10100,5
20250227,145300,626287530,10100,10100,10100,10100,20
20250227,145200,626085530,10100,10070,10100,10070,1292
20250227,145100,613049740,10080,10080,10080,10080,500
20250227,145000,608009740,10080,10080,10080,10080,4
20250227,144900,607969420,10080,10080,10080,10080,34
20250227,144800,607626700,10080,10020,10080,10020,2137
20250227,144700,586130560,10040,10040,10040,10040,0
20250227,144600,586130560,10040,10040,10040,10040,0
20250227,144500,586130560,10040,10040,10040,10040,10
20250227,144400,586030160,10040,10040,10040,10040,40
20250227,144300,585628560,10050,10050,10050,10050,0
20250227,144200,585628560,10050,10050,10050,10050,0
20250227,144100,585628560,10050,10050,10050,10050,1
20250227,144000,585618510,10050,10050,10050,10050,4
20250227,143900,585578310,10000,10000,10000,10000,18
20250227,143800,585398310,10030,10030,10030,10030,0
20250227,143700,585398310,10030,10000,10030,10000,439
20250227,143600,580997750,9980,9980,9980,9980,0
20250227,143500,580997750,9980,9980,9980,9980,420
20250227,143400,576806150,9980,9970,10020,9970,34
20250227,143300,576466640,9970,9970,9970,9970,45
20250227,143200,576017990,9970,9970,9970,9970,1
20250227,143100,576008020,9960,9960,9960,9960,0
20250227,143000,576008020,9960,9960,9960,9960,169
20250227,142900,574324780,9970,9970,9970,9970,33
20250227,142800,573995770,9960,9960,9960,9960,0
20250227,142700,573995770,9960,9970,9970,9960,111
20250227,142600,572889250,9980,9980,9980,9980,160
20250227,142500,571292450,9980,9990,9990,9980,338
20250227,142400,567919180,9990,10000,10000,9990,366
20250227,142300,564261280,10040,10040,10040,10040,0
20250227,142200,564261280,10040,10040,10040,10040,99
20250227,142100,563267320,10040,10040,10040,10040,1
20250227,142000,563257280,10040,10040,10040,10040,21
20250227,141900,563046440,10050,10050,10050,10050,0
20250227,141800,563046440,10050,10050,10050,10050,1
20250227,141700,563036390,10000,10010,10010,10000,241
20250227,141600,560624380,10050,10050,10050,10050,4
20250227,141500,560584180,10050,10050,10050,10050,20
20250227,141400,560383180,10000,10000,10000,10000,0
20250227,141300,560383180,10000,10000,10000,10000,123
20250227,141200,559153180,10000,10000,10000,10000,96
20250227,141100,558193180,10050,10050,10050,10050,2
20250227,141000,558173080,10050,9980,10050,9980,2001
20250227,140900,538138480,9980,9980,9980,9980,0
20250227,140800,538138480,9980,9980,9980,9980,0
20250227,140700,538138480,9980,9980,9980,9980,0
20250227,140600,538138480,9980,9980,9980,9980,12
20250227,140500,538018720,9990,9990,9990,9990,0
20250227,140400,538018720,9990,9990,9990,9990,0
20250227,140300,538018720,9990,9990,9990,9990,0
20250227,140200,538018720,9990,9990,9990,9990,1
20250227,140100,538008730,9990,9980,9990,9980,141
20250227,140000,536601050,9980,9980,9980,9980,19
20250227,135900,536411430,9970,9970,9970,9970,81
20250227,135800,535603860,9960,9960,9960,9960,1
20250227,135700,535593900,9970,9970,9970,9970,23
20250227,135600,535364590,9970,9970,9970,9970,2
20250227,135500,535344650,9970,9970,9970,9970,0
20250227,135400,535344650,9970,9960,9970,9960,60
20250227,135300,534746560,9960,9960,9960,9960,0
20250227,135200,534746560,9960,9960,9960,9960,1
20250227,135100,534736600,9960,9960,9960,9960,0
20250227,135000,534736600,9960,9960,9960,9960,100
20250227,134900,533740600,9970,9970,9970,9970,1
20250227,134800,533730630,9930,9930,9930,9930,0
20250227,134700,533730630,9930,9950,9950,9930,61
20250227,134600,533124590,9960,9960,9960,9960,0
20250227,134500,533124590,9960,9960,9960,9960,2
20250227,134400,533104670,9960,9960,9960,9960,0
20250227,134300,533104670,9960,9960,9960,9960,209
20250227,134200,531023030,9980,9980,9980,9980,0
20250227,134100,531023030,9980,9980,9980,9980,0
20250227,134000,531023030,9980,9980,9980,9980,1
20250227,133900,531013050,9970,9980,9980,9970,3
20250227,133800,530983130,10000,10000,10000,10000,0
20250227,133700,530983130,10000,10000,10000,10000,0
20250227,133600,530983130,10000,10000,10000,10000,0
20250227,133500,530983130,10000,10000,10000,10000,5
20250227,133400,530933130,9990,9990,9990,9990,0
20250227,133300,530933130,9990,9990,9990,9990,1
20250227,133200,530923140,9990,9990,9990,9990,0
20250227,133100,530923140,9990,9990,9990,9990,1
20250227,133000,530913150,10010,10020,10020,10000,366
20250227,132900,527252390,10000,10020,10020,10000,408
20250227,132800,523172120,10020,9990,10020,9980,1952
20250227,132700,503657840,9990,9970,9990,9970,215
20250227,132600,501514200,9970,9940,9970,9940,25
20250227,132500,501265550,9970,9970,9970,9970,4
20250227,132400,501225670,9930,9930,9930,9930,229
20250227,132300,498951700,9980,9980,9980,9980,6
20250227,132200,498891820,9990,9990,9990,9990,36
20250227,132100,498532180,9990,9950,9990,9950,2011
20250227,132000,478494720,9940,9940,9940,9940,50
20250227,131900,477997720,9950,9920,9950,9900,1460
20250227,131800,463537970,9930,9930,9930,9930,0
20250227,131700,463537970,9930,9930,9930,9930,1
20250227,131600,463528040,9910,9910,9910,9910,0
20250227,131500,463528040,9910,9910,9910,9910,6
20250227,131400,463468580,9910,9910,9910,9910,0
20250227,131300,463468580,9910,9910,9910,9910,11
20250227,131200,463359570,9910,9920,9920,9910,91
20250227,131100,462457170,9920,9920,9930,9920,40
20250227,131000,462060220,9920,9920,9920,9920,11
20250227,130900,461951100,9920,9920,9920,9920,0
20250227,130800,461951100,9920,9910,9920,9910,21
20250227,130700,461742890,9920,9920,9920,9920,15
20250227,130600,461594090,9910,9910,9910,9910,100
20250227,130500,460603090,9910,9910,9910,9910,0
20250227,130400,460603090,9910,9910,9910,9910,0
20250227,130300,460603090,9910,9910,9910,9910,1
20250227,130200,460593180,9910,9910,9910,9910,0
20250227,130100,460593180,9910,9910,9910,9910,0
20250227,130000,460593180,9910,9930,9930,9910,2
20250227,125900,460573340,9910,9910,9910,9910,0
20250227,125800,460573340,9910,9910,9910,9910,110
20250227,125700,459483240,9910,9910,9910,9910,3
20250227,125600,459453510,9910,9930,9930,9910,599
20250227,125500,453515400,9930,9930,9930,9930,7
20250227,125400,453445890,9930,9930,9930,9930,52
20250227,125300,452929530,9930,9930,9930,9930,3
20250227,125200,452899740,9950,9950,9950,9950,1
20250227,125100,452889790,9960,9960,9960,9960,4
20250227,125000,452849950,9960,9960,9960,9960,0
20250227,124900,452849950,9960,9960,9960,9960,0
20250227,124800,452849950,9960,9960,9960,9960,4
20250227,124700,452810110,9960,9960,9960,9960,9
20250227,124600,452720470,9960,9960,9960,9960,0
20250227,124500,452720470,9960,9960,9960,9960,1
20250227,124400,452710510,9960,9960,9960,9960,0
20250227,124300,452710510,9960,9960,9960,9960,1
20250227,124200,452700550,9920,9920,9920,9920,69
20250227,124100,452016070,9930,9930,9930,9930,25
20250227,124000,451767820,9940,9940,9940,9940,7
20250227,123900,451698240,9930,9930,9930,9930,0
20250227,123800,451698240,9930,9930,9930,9930,4
20250227,123700,451658520,9940,9940,9940,9940,46
20250227,123600,451201280,9960,9960,9960,9960,0
20250227,123500,451201280,9960,9960,9960,9960,1
20250227,123400,451191320,9970,9970,9970,9970,0
20250227,123300,451191320,9970,9970,9970,9970,131
20250227,123200,449885250,9930,9930,9930,9930,0
20250227,123100,449885250,9930,9930,9930,9930,0
20250227,123000,449885250,9930,9930,9930,9930,0
20250227,122900,449885250,9930,9930,9930,9930,50
20250227,122800,449388750,9920,9930,9930,9920,1400
20250227,122700,435497160,9930,9930,9930,9930,0
20250227,122600,435497160,9930,9940,9940,9930,160
20250227,122500,433908280,9940,9940,9940,9940,0
20250227,122400,433908280,9940,9940,9940,9940,1
20250227,122300,433898340,9940,9940,9940,9940,0
20250227,122200,433898340,9940,9940,9940,9940,0
20250227,122100,433898340,9940,9940,9940,9940,23
20250227,122000,433669720,9940,9940,9940,9940,1
20250227,121900,433659780,9980,9980,9980,9980,22
20250227,121800,433440220,9970,9930,9970,9930,978
20250227,121700,423708320,9920,9920,9920,9920,0
20250227,121600,423708320,9920,9920,9920,9920,30
20250227,121500,423410720,9930,9930,9930,9930,0
20250227,121400,423410720,9930,9930,9930,9930,0
20250227,121300,423410720,9930,9930,9930,9930,0
20250227,121200,423410720,9930,9930,9930,9930,124
20250227,121100,422179400,9930,9930,9930,9930,3
20250227,121000,422149610,9970,9970,9970,9970,2
20250227,120900,422129670,9950,9960,9960,9950,2
20250227,120800,422109760,9960,9960,9960,9960,0
20250227,120700,422109760,9960,9960,9960,9960,0
20250227,120600,422109760,9960,9950,9960,9950,500
20250227,120500,417130120,9950,9950,9950,9950,5
20250227,120400,417080370,9950,9910,9950,9900,149
20250227,120300,415604140,9910,9910,9910,9910,0
20250227,120200,415604140,9910,9910,9910,9910,100
20250227,120100,414613140,9910,9950,9950,9910,2
20250227,120000,414593280,9900,9920,9920,9900,701
20250227,115900,407646720,9910,9910,9910,9910,0
20250227,115800,407646720,9910,9910,9910,9910,22
20250227,115700,407428700,9910,9910,9910,9910,892
20250227,115600,398588980,9920,9920,9920,9920,208
20250227,115500,396525620,9930,9930,9930,9930,72
20250227,115400,395810660,9940,9940,9940,9940,0
20250227,115300,395810660,9940,9940,9940,9940,297
20250227,115200,392858480,9940,9940,9940,9940,102
20250227,115100,391844600,9950,9950,9950,9950,2
20250227,115000,391824700,9940,9940,9940,9940,0
20250227,114900,391824700,9940,9950,9950,9940,19
20250227,114800,391635820,9950,9950,9950,9950,0
20250227,114700,391635820,9950,9950,9950,9950,2
20250227,114600,391615920,9950,9950,9950,9950,5
20250227,114500,391566170,9950,9950,9950,9950,0
20250227,114400,391566170,9950,9950,9950,9950,33
20250227,114300,391237820,9950,9950,9950,9950,26
20250227,114200,390979120,9970,9970,9970,9970,1
20250227,114100,390969150,9950,9950,9950,9950,1
20250227,114000,390959200,9970,9970,9970,9970,1
20250227,113900,390949230,9980,9980,9980,9980,5
20250227,113800,390899330,9920,9940,9940,9920,405
20250227,113700,386881680,9990,9990,9990,9990,0
20250227,113600,386881680,9990,9990,9990,9990,1
20250227,113500,386871690,10000,9990,10000,9990,431
20250227,113400,382562210,10000,9900,10000,9900,4291
20250227,113300,339846630,9900,9900,9900,9900,364
20250227,113200,336243030,9910,9930,9930,9910,574
20250227,113100,330554460,9940,9940,9940,9940,0
20250227,113000,330554460,9940,9940,9940,9940,0
20250227,112900,330554460,9940,9940,9940,9940,0
20250227,112800,330554460,9940,9940,9940,9940,0
20250227,112700,330554460,9940,9940,9940,9940,539
20250227,112600,325196800,9940,9940,9940,9940,0
20250227,112500,325196800,9940,9940,9940,9940,15
20250227,112400,325047700,9950,9950,9950,9950,0
20250227,112300,325047700,9950,9950,9950,9950,0
20250227,112200,325047700,9950,9950,9950,9950,0
20250227,112100,325047700,9950,9950,9950,9950,1
20250227,112000,325037750,9940,9950,9950,9940,7
20250227,111900,324968160,9940,9940,9940,9940,106
20250227,111800,323914520,9940,9940,9940,9940,4
20250227,111700,323874760,9910,9910,9910,9910,0
20250227,111600,323874760,9910,9930,9930,9910,1645
20250227,111500,307564230,9930,9940,9940,9930,16
20250227,111400,307405250,9950,9960,9960,9940,102
20250227,111300,306390690,9960,9960,9960,9960,2
20250227,111200,306370770,9960,9960,9960,9960,10
20250227,111100,306271170,9970,9970,9970,9970,0
20250227,111000,306271170,9970,9960,9970,9960,300
20250227,110900,303280970,9970,9970,9970,9970,0
20250227,110800,303280970,9970,9970,9970,9970,2
20250227,110700,303261030,9970,9970,9970,9970,0
20250227,110600,303261030,9970,9970,9970,9970,10
20250227,110500,303161330,9970,9970,9970,9970,0
20250227,110400,303161330,9970,9970,9970,9970,0
20250227,110300,303161330,9970,9960,9970,9960,20
20250227,110200,302962100,9960,9960,9960,9960,52
20250227,110100,302444180,9960,9960,9960,9960,5
20250227,110000,302394380,9960,9960,9960,9960,80
20250227,105900,301597580,9960,9960,9960,9960,51
20250227,105800,301089620,9970,9970,9970,9970,67
20250227,105700,300421630,9920,9920,9920,9920,389
20250227,105600,296562750,9970,9950,9970,9950,200
20250227,105500,294569020,9920,9920,9920,9920,290
20250227,105400,291692220,9920,9920,9920,9920,0
20250227,105300,291692220,9920,9920,9920,9920,0
20250227,105200,291692220,9920,9920,9920,9920,150
20250227,105100,290204220,9920,9950,9950,9920,33
20250227,105000,289876420,9960,9960,9960,9960,0
20250227,104900,289876420,9960,9960,9960,9960,2
20250227,104800,289856500,9970,9970,9970,9970,1
20250227,104700,289846530,9970,9970,9970,9970,2
20250227,104600,289826590,9970,9970,9970,9970,1
20250227,104500,289816620,9920,9920,9920,9920,0
20250227,104400,289816620,9920,9920,9920,9920,0
20250227,104300,289816620,9920,9920,9920,9920,0
20250227,104200,289816620,9920,9930,9930,9920,545
20250227,104100,284410210,9920,9920,9920,9920,1
20250227,104000,284400290,9920,9920,9920,9920,17
20250227,103900,284231650,9920,9930,9930,9920,101
20250227,103800,283229640,9950,9950,9950,9950,2
20250227,103700,283209740,9970,9970,9970,9970,0
20250227,103600,283209740,9970,9970,9970,9970,30
20250227,103500,282910640,9970,9970,9970,9970,0
20250227,103400,282910640,9970,9970,9970,9970,5
20250227,103300,282860790,9970,9970,9970,9970,0
20250227,103200,282860790,9970,9970,9970,9970,0
20250227,103100,282860790,9970,9950,9970,9920,449
20250227,103000,278398230,9940,9940,9940,9940,0
20250227,102900,278398230,9940,9950,9950,9940,15
20250227,102800,278249080,9950,9940,9950,9940,82
20250227,102700,277433930,9950,9950,9950,9950,174
20250227,102600,275702630,9950,9950,9950,9950,100
20250227,102500,274707630,9980,9980,9980,9980,2
20250227,102400,274687670,9950,9950,9950,9950,9
20250227,102300,274598120,9950,9970,9970,9950,500
20250227,102200,269620870,9980,9980,9980,9980,165
20250227,102100,267974170,9980,9980,9980,9980,3
20250227,102000,267944230,9970,9970,9970,9970,40
20250227,101900,267545430,9980,9960,9980,9950,683
20250227,101800,260745950,9960,9970,9980,9960,221
20250227,101700,258540880,9980,9980,9980,9980,30
20250227,101600,258241480,9980,9950,9980,9950,827
20250227,101500,250011010,9950,9950,9950,9950,17
20250227,101400,249841860,9950,9950,9950,9950,55
20250227,101300,249294610,9950,9950,9950,9950,109
20250227,101200,248210060,9950,9950,9950,9950,0
20250227,101100,248210060,9950,9950,9950,9950,10
20250227,101000,248110560,9930,9930,9930,9930,204
20250227,100900,246084840,9930,9930,9930,9930,0
20250227,100800,246084840,9930,9930,9930,9930,10
20250227,100700,245985540,9930,9930,9930,9930,1
20250227,100600,245975610,9920,9920,9920,9920,100
20250227,100500,244983610,9920,9930,9930,9920,34
20250227,100400,244646110,9930,9930,9930,9930,8
20250227,100300,244566670,9930,9930,9930,9930,1
20250227,100200,244556740,9930,9930,9930,9920,143
20250227,100100,243137850,9930,9920,9930,9920,171
20250227,100000,241441490,9930,9930,9930,9930,2
20250227,095900,241421630,9920,9920,9920,9920,309
20250227,095800,238356350,9920,9940,9940,9920,626
20250227,095700,232139220,9940,9960,9960,9940,133
20250227,095600,230815970,9990,9990,9990,9990,1
20250227,095500,230805980,9940,9940,9940,9940,100
20250227,095400,229811980,9940,9940,9940,9940,0
20250227,095300,229811980,9940,9980,9980,9940,29
20250227,095200,229522640,9980,9950,9980,9940,167
20250227,095100,227862480,9940,9940,9940,9940,0
20250227,095000,227862480,9940,9960,9960,9940,438
20250227,094900,223506120,9960,9960,9960,9960,15
20250227,094800,223356720,9980,9980,9980,9980,2
20250227,094700,223336760,9950,9960,9960,9950,20
20250227,094600,223137750,9980,9980,9980,9980,1
20250227,094500,223127770,9950,9950,9950,9950,300
20250227,094400,220142770,9950,9910,9950,9910,124
20250227,094300,218913770,9950,9910,9950,9910,188
20250227,094200,217049220,9910,9920,9920,9910,444
20250227,094100,212645960,9920,9930,9940,9920,1517
20250227,094000,197589640,9930,9980,9980,9930,899
20250227,093900,188649120,10040,10040,10040,10040,0
20250227,093800,188649120,10040,9990,10040,9970,697
20250227,093700,181688770,10000,10010,10010,10000,238
20250227,093600,179308760,10000,10000,10000,10000,0
20250227,093500,179308760,10000,10020,10020,10000,31
20250227,093400,178998580,10010,10020,10020,10010,50
20250227,093300,178497810,10050,10050,10050,10050,4
20250227,093200,178457610,10050,10050,10050,10050,29
20250227,093100,178166160,10080,10080,10080,10080,0
20250227,093000,178166160,10080,10080,10080,10080,20
20250227,092900,177964560,10080,10050,10080,10050,13
20250227,092800,177833700,10060,10060,10060,10060,1
20250227,092700,177823640,10010,10020,10020,10010,159
20250227,092600,176230550,10020,10020,10020,10020,20
20250227,092500,176030150,10020,10030,10050,10020,160
20250227,092400,174426160,10030,10070,10070,10030,86
20250227,092300,173560690,10080,10110,10110,10080,2826
20250227,092200,145018170,10110,10110,10110,10100,1254
20250227,092100,132351640,10120,10120,10120,10120,2
20250227,092000,132331400,10130,10130,10130,10130,8
20250227,091900,132250360,10110,10110,10110,10110,160
20250227,091800,130632760,10100,10100,10100,10100,227
20250227,091700,128340060,10100,10100,10100,10100,824
20250227,091600,120017660,10110,10140,10140,10100,606
20250227,091500,113884030,10160,10120,10160,10090,267
20250227,091400,111186710,10130,10130,10140,10130,14
20250227,091300,111044860,10130,10130,10130,10130,10
20250227,091200,110943560,10130,10170,10220,10130,661
20250227,091100,104216200,10170,10240,10250,10170,1660
20250227,091000,87253540,10240,10240,10250,10220,586
20250227,090900,81258250,10230,10140,10280,10140,1788
20250227,090800,63034680,10110,10030,10110,10000,1133
20250227,090700,51629470,10040,10050,10050,10030,462
20250227,090600,46993390,10070,10080,10080,10070,12
20250227,090500,46872440,10040,9970,10040,9970,1120
20250227,090400,35640890,9970,9980,10040,9970,955
20250227,090300,26094860,9920,9980,9980,9920,302
20250227,090200,23088820,9980,9920,9980,9920,422
20250227,090100,18877860,9920,9990,9990,9920,834
20250227,090000,10575370,9990,9990,10000,9980,953
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 204100 718737500 10040 10040 10040 10040 1687
3 20250227 204000 718737500 10040 10040 10040 10040 0
4 20250227 203900 718737500 10040 10040 10040 10040 0
5 20250227 203800 718737500 10040 10040 10040 10040 0
6 20250227 203700 718737500 10040 10040 10040 10040 0
7 20250227 203600 718737500 10040 10040 10040 10040 0
8 20250227 203500 718737500 10040 10040 10040 10040 0
9 20250227 203400 718737500 10040 10040 10040 10040 0
10 20250227 203300 718737500 10040 10040 10040 10040 0
11 20250227 203200 718737500 10040 10040 10040 10040 0
12 20250227 203100 718737500 10040 10040 10040 10040 0
13 20250227 203000 718737500 10040 10040 10040 10040 0
14 20250227 202900 718737500 10040 10040 10040 10040 0
15 20250227 202800 718737500 10040 10040 10040 10040 0
16 20250227 202700 718737500 10040 10040 10040 10040 0
17 20250227 202600 718737500 10040 10040 10040 10040 0
18 20250227 202500 718737500 10040 10040 10040 10040 0
19 20250227 202400 718737500 10040 10040 10040 10040 0
20 20250227 202300 718737500 10040 10040 10040 10040 0
21 20250227 202200 718737500 10040 10040 10040 10040 0
22 20250227 202100 718737500 10040 10040 10040 10040 0
23 20250227 202000 718737500 10040 10040 10040 10040 0
24 20250227 201900 718737500 10040 10040 10040 10040 0
25 20250227 201800 718737500 10040 10040 10040 10040 0
26 20250227 201700 718737500 10040 10040 10040 10040 0
27 20250227 201600 718737500 10040 10040 10040 10040 0
28 20250227 201500 718737500 10040 10040 10040 10040 0
29 20250227 201400 718737500 10040 10040 10040 10040 0
30 20250227 201300 718737500 10040 10040 10040 10040 0
31 20250227 201200 718737500 10040 10040 10040 10040 0
32 20250227 201100 718737500 10040 10040 10040 10040 1687
33 20250227 201000 718737500 10040 10040 10040 10040 0
34 20250227 200900 718737500 10040 10040 10040 10040 0
35 20250227 200800 718737500 10040 10040 10040 10040 0
36 20250227 200700 718737500 10040 10040 10040 10040 0
37 20250227 200600 718737500 10040 10040 10040 10040 0
38 20250227 200500 718737500 10040 10040 10040 10040 0
39 20250227 200400 718737500 10040 10040 10040 10040 0
40 20250227 200300 718737500 10040 10040 10040 10040 0
41 20250227 200200 718737500 10040 10040 10040 10040 0
42 20250227 200100 718737500 10040 10040 10040 10040 0
43 20250227 200000 718737500 10040 10040 10040 10040 0
44 20250227 195900 718737500 10040 10040 10040 10040 0
45 20250227 195800 718737500 10040 10040 10040 10040 0
46 20250227 195700 718737500 10040 10040 10040 10040 0
47 20250227 195600 718737500 10040 10040 10040 10040 0
48 20250227 195500 718737500 10040 10040 10040 10040 0
49 20250227 195400 718737500 10040 10040 10040 10040 0
50 20250227 195300 718737500 10040 10040 10040 10040 0
51 20250227 195200 718737500 10040 10040 10040 10040 0
52 20250227 195100 718737500 10040 10040 10040 10040 0
53 20250227 195000 718737500 10040 10040 10040 10040 0
54 20250227 194900 718737500 10040 10040 10040 10040 0
55 20250227 194800 718737500 10040 10040 10040 10040 0
56 20250227 194700 718737500 10040 10040 10040 10040 0
57 20250227 194600 718737500 10040 10040 10040 10040 0
58 20250227 194500 718737500 10040 10040 10040 10040 0
59 20250227 194400 718737500 10040 10040 10040 10040 0
60 20250227 194300 718737500 10040 10040 10040 10040 0
61 20250227 194200 718737500 10040 10040 10040 10040 0
62 20250227 194100 718737500 10040 10040 10040 10040 1687
63 20250227 194000 718737500 10040 10040 10040 10040 0
64 20250227 193900 718737500 10040 10040 10040 10040 0
65 20250227 193800 718737500 10040 10040 10040 10040 0
66 20250227 193700 718737500 10040 10040 10040 10040 0
67 20250227 193600 718737500 10040 10040 10040 10040 0
68 20250227 193500 718737500 10040 10040 10040 10040 0
69 20250227 193400 718737500 10040 10040 10040 10040 0
70 20250227 193300 718737500 10040 10040 10040 10040 0
71 20250227 193200 718737500 10040 10040 10040 10040 0
72 20250227 193100 718737500 10040 10040 10040 10040 0
73 20250227 193000 718737500 10040 10040 10040 10040 0
74 20250227 192900 718737500 10040 10040 10040 10040 0
75 20250227 192800 718737500 10040 10040 10040 10040 0
76 20250227 192700 718737500 10040 10040 10040 10040 0
77 20250227 192600 718737500 10040 10040 10040 10040 0
78 20250227 192500 718737500 10040 10040 10040 10040 0
79 20250227 192400 718737500 10040 10040 10040 10040 0
80 20250227 192300 718737500 10040 10040 10040 10040 0
81 20250227 192200 718737500 10040 10040 10040 10040 0
82 20250227 192100 718737500 10040 10040 10040 10040 0
83 20250227 192000 718737500 10040 10040 10040 10040 0
84 20250227 191900 718737500 10040 10040 10040 10040 0
85 20250227 191800 718737500 10040 10040 10040 10040 0
86 20250227 191700 718737500 10040 10040 10040 10040 0
87 20250227 191600 718737500 10040 10040 10040 10040 0
88 20250227 191500 718737500 10040 10040 10040 10040 0
89 20250227 191400 718737500 10040 10040 10040 10040 0
90 20250227 191300 718737500 10040 10040 10040 10040 0
91 20250227 191200 718737500 10040 10040 10040 10040 0
92 20250227 191100 718737500 10040 10040 10040 10040 1687
93 20250227 191000 718737500 10040 10040 10040 10040 0
94 20250227 190900 718737500 10040 10040 10040 10040 0
95 20250227 190800 718737500 10040 10040 10040 10040 0
96 20250227 190700 718737500 10040 10040 10040 10040 0
97 20250227 190600 718737500 10040 10040 10040 10040 0
98 20250227 190500 718737500 10040 10040 10040 10040 0
99 20250227 190400 718737500 10040 10040 10040 10040 0
100 20250227 190300 718737500 10040 10040 10040 10040 0
101 20250227 190200 718737500 10040 10040 10040 10040 0
102 20250227 190100 718737500 10040 10040 10040 10040 0
103 20250227 190000 718737500 10040 10040 10040 10040 0
104 20250227 185900 718737500 10040 10040 10040 10040 0
105 20250227 185800 718737500 10040 10040 10040 10040 0
106 20250227 185700 718737500 10040 10040 10040 10040 0
107 20250227 185600 718737500 10040 10040 10040 10040 0
108 20250227 185500 718737500 10040 10040 10040 10040 0
109 20250227 185400 718737500 10040 10040 10040 10040 0
110 20250227 185300 718737500 10040 10040 10040 10040 0
111 20250227 185200 718737500 10040 10040 10040 10040 0
112 20250227 185100 718737500 10040 10040 10040 10040 0
113 20250227 185000 718737500 10040 10040 10040 10040 0
114 20250227 184900 718737500 10040 10040 10040 10040 0
115 20250227 184800 718737500 10040 10040 10040 10040 0
116 20250227 184700 718737500 10040 10040 10040 10040 0
117 20250227 184600 718737500 10040 10040 10040 10040 0
118 20250227 184500 718737500 10040 10040 10040 10040 0
119 20250227 184400 718737500 10040 10040 10040 10040 0
120 20250227 184300 718737500 10040 10040 10040 10040 0
121 20250227 184200 718737500 10040 10040 10040 10040 0
122 20250227 184100 718737500 10040 10040 10040 10040 1687
123 20250227 184000 718737500 10040 10040 10040 10040 0
124 20250227 183900 718737500 10040 10040 10040 10040 0
125 20250227 183800 718737500 10040 10040 10040 10040 0
126 20250227 183700 718737500 10040 10040 10040 10040 0
127 20250227 183600 718737500 10040 10040 10040 10040 0
128 20250227 183500 718737500 10040 10040 10040 10040 0
129 20250227 183400 718737500 10040 10040 10040 10040 0
130 20250227 183300 718737500 10040 10040 10040 10040 0
131 20250227 183200 718737500 10040 10040 10040 10040 0
132 20250227 183100 718737500 10040 10040 10040 10040 0
133 20250227 183000 718737500 10040 10040 10040 10040 0
134 20250227 182900 718737500 10040 10040 10040 10040 0
135 20250227 182800 718737500 10040 10040 10040 10040 0
136 20250227 182700 718737500 10040 10040 10040 10040 0
137 20250227 182600 718737500 10040 10040 10040 10040 0
138 20250227 182500 718737500 10040 10040 10040 10040 0
139 20250227 182400 718737500 10040 10040 10040 10040 0
140 20250227 182300 718737500 10040 10040 10040 10040 0
141 20250227 182200 718737500 10040 10040 10040 10040 0
142 20250227 182100 718737500 10040 10040 10040 10040 0
143 20250227 182000 718737500 10040 10040 10040 10040 0
144 20250227 181900 718737500 10040 10040 10040 10040 0
145 20250227 181800 718737500 10040 10040 10040 10040 0
146 20250227 181700 718737500 10040 10040 10040 10040 0
147 20250227 181600 718737500 10040 10040 10040 10040 0
148 20250227 181500 718737500 10040 10040 10040 10040 0
149 20250227 181400 718737500 10040 10040 10040 10040 0
150 20250227 181300 718737500 10040 10040 10040 10040 0
151 20250227 181200 718737500 10040 10040 10040 10040 0
152 20250227 181100 718737500 10040 10040 10040 10040 1687
153 20250227 181000 718737500 10040 10040 10040 10040 0
154 20250227 180900 718737500 10040 10040 10040 10040 0
155 20250227 180800 718737500 10040 10040 10040 10040 0
156 20250227 180700 718737500 10040 10040 10040 10040 0
157 20250227 180600 718737500 10040 10040 10040 10040 0
158 20250227 180500 718737500 10040 10040 10040 10040 0
159 20250227 180400 718737500 10040 10040 10040 10040 0
160 20250227 180300 718737500 10040 10040 10040 10040 0
161 20250227 180200 718737500 10040 10040 10040 10040 0
162 20250227 180100 718737500 10040 10040 10040 10040 0
163 20250227 180000 718737500 10040 10040 10040 10040 0
164 20250227 175900 718737500 10040 10040 10040 10040 0
165 20250227 175800 718737500 10040 10040 10040 10040 0
166 20250227 175700 718737500 10040 10040 10040 10040 0
167 20250227 175600 718737500 10040 10040 10040 10040 0
168 20250227 175500 718737500 10040 10040 10040 10040 0
169 20250227 175400 718737500 10040 10040 10040 10040 0
170 20250227 175300 718737500 10040 10040 10040 10040 0
171 20250227 175200 718737500 10040 10040 10040 10040 0
172 20250227 175100 718737500 10040 10040 10040 10040 0
173 20250227 175000 718737500 10040 10040 10040 10040 0
174 20250227 174900 718737500 10040 10040 10040 10040 0
175 20250227 174800 718737500 10040 10040 10040 10040 0
176 20250227 174700 718737500 10040 10040 10040 10040 0
177 20250227 174600 718737500 10040 10040 10040 10040 0
178 20250227 174500 718737500 10040 10040 10040 10040 0
179 20250227 174400 718737500 10040 10040 10040 10040 0
180 20250227 174300 718737500 10040 10040 10040 10040 0
181 20250227 174200 718737500 10040 10040 10040 10040 0
182 20250227 174100 718737500 10040 10040 10040 10040 1687
183 20250227 174000 718737500 10040 10040 10040 10040 0
184 20250227 173900 718737500 10040 10040 10040 10040 0
185 20250227 173800 718737500 10040 10040 10040 10040 0
186 20250227 173700 718737500 10040 10040 10040 10040 0
187 20250227 173600 718737500 10040 10040 10040 10040 0
188 20250227 173500 718737500 10040 10040 10040 10040 0
189 20250227 173400 718737500 10040 10040 10040 10040 0
190 20250227 173300 718737500 10040 10040 10040 10040 0
191 20250227 173200 718737500 10040 10040 10040 10040 0
192 20250227 173100 718737500 10040 10040 10040 10040 0
193 20250227 173000 718737500 10040 10040 10040 10040 0
194 20250227 172900 718737500 10040 10040 10040 10040 0
195 20250227 172800 718737500 10040 10040 10040 10040 0
196 20250227 172700 718737500 10040 10040 10040 10040 0
197 20250227 172600 718737500 10040 10040 10040 10040 0
198 20250227 172500 718737500 10040 10040 10040 10040 0
199 20250227 172400 718737500 10040 10040 10040 10040 0
200 20250227 172300 718737500 10040 10040 10040 10040 0
201 20250227 172200 718737500 10040 10040 10040 10040 0
202 20250227 172100 718737500 10040 10040 10040 10040 0
203 20250227 172000 718737500 10040 10040 10040 10040 0
204 20250227 171900 718737500 10040 10040 10040 10040 0
205 20250227 171800 718737500 10040 10040 10040 10040 0
206 20250227 171700 718737500 10040 10040 10040 10040 0
207 20250227 171600 718737500 10040 10040 10040 10040 0
208 20250227 171500 718737500 10040 10040 10040 10040 0
209 20250227 171400 718737500 10040 10040 10040 10040 0
210 20250227 171300 718737500 10040 10040 10040 10040 0
211 20250227 171200 718737500 10040 10040 10040 10040 0
212 20250227 171100 718737500 10040 10040 10040 10040 1687
213 20250227 171000 718737500 10040 10040 10040 10040 0
214 20250227 170900 718737500 10040 10040 10040 10040 0
215 20250227 170800 718737500 10040 10040 10040 10040 0
216 20250227 170700 718737500 10040 10040 10040 10040 0
217 20250227 170600 718737500 10040 10040 10040 10040 0
218 20250227 170500 718737500 10040 10040 10040 10040 0
219 20250227 170400 718737500 10040 10040 10040 10040 0
220 20250227 170300 718737500 10040 10040 10040 10040 0
221 20250227 170200 718737500 10040 10040 10040 10040 0
222 20250227 170100 718737500 10040 10040 10040 10040 0
223 20250227 170000 718737500 10040 10040 10040 10040 0
224 20250227 165900 718737500 10040 10040 10040 10040 0
225 20250227 165800 718737500 10040 10040 10040 10040 0
226 20250227 165700 718737500 10040 10040 10040 10040 0
227 20250227 165600 718737500 10040 10040 10040 10040 0
228 20250227 165500 718737500 10040 10040 10040 10040 0
229 20250227 165400 718737500 10040 10040 10040 10040 0
230 20250227 165300 718737500 10040 10040 10040 10040 0
231 20250227 165200 718737500 10040 10040 10040 10040 0
232 20250227 165100 718737500 10040 10040 10040 10040 0
233 20250227 165000 718737500 10040 10040 10040 10040 0
234 20250227 164900 718737500 10040 10040 10040 10040 0
235 20250227 164800 718737500 10040 10040 10040 10040 0
236 20250227 164700 718737500 10040 10040 10040 10040 0
237 20250227 164600 718737500 10040 10040 10040 10040 0
238 20250227 164500 718737500 10040 10040 10040 10040 0
239 20250227 164400 718737500 10040 10040 10040 10040 0
240 20250227 164300 718737500 10040 10040 10040 10040 0
241 20250227 164200 718737500 10040 10040 10040 10040 0
242 20250227 164100 718737500 10040 10040 10040 10040 1687
243 20250227 164000 718737500 10040 10040 10040 10040 0
244 20250227 163900 718737500 10040 10040 10040 10040 0
245 20250227 163800 718737500 10040 10040 10040 10040 0
246 20250227 163700 718737500 10040 10040 10040 10040 0
247 20250227 163600 718737500 10040 10040 10040 10040 0
248 20250227 163500 718737500 10040 10040 10040 10040 0
249 20250227 163400 718737500 10040 10040 10040 10040 0
250 20250227 163300 718737500 10040 10040 10040 10040 0
251 20250227 163200 718737500 10040 10040 10040 10040 0
252 20250227 163100 718737500 10040 10040 10040 10040 0
253 20250227 163000 718737500 10040 10040 10040 10040 0
254 20250227 162900 718737500 10040 10040 10040 10040 0
255 20250227 162800 718737500 10040 10040 10040 10040 0
256 20250227 162700 718737500 10040 10040 10040 10040 0
257 20250227 162600 718737500 10040 10040 10040 10040 0
258 20250227 162500 718737500 10040 10040 10040 10040 0
259 20250227 162400 718737500 10040 10040 10040 10040 0
260 20250227 162300 718737500 10040 10040 10040 10040 0
261 20250227 162200 718737500 10040 10040 10040 10040 0
262 20250227 162100 718737500 10040 10040 10040 10040 0
263 20250227 162000 718737500 10040 10040 10040 10040 0
264 20250227 161900 718737500 10040 10040 10040 10040 0
265 20250227 161800 718737500 10040 10040 10040 10040 0
266 20250227 161700 718737500 10040 10040 10040 10040 0
267 20250227 161600 718737500 10040 10040 10040 10040 0
268 20250227 161500 718737500 10040 10040 10040 10040 0
269 20250227 161400 718737500 10040 10040 10040 10040 0
270 20250227 161300 718737500 10040 10040 10040 10040 0
271 20250227 161200 718737500 10040 10040 10040 10040 0
272 20250227 161100 718737500 10040 10040 10040 10040 1687
273 20250227 161000 718737500 10040 10040 10040 10040 0
274 20250227 160900 718737500 10040 10040 10040 10040 0
275 20250227 160800 718737500 10040 10040 10040 10040 0
276 20250227 160700 718737500 10040 10040 10040 10040 0
277 20250227 160600 718737500 10040 10040 10040 10040 0
278 20250227 160500 718737500 10040 10040 10040 10040 0
279 20250227 160400 718737500 10040 10040 10040 10040 0
280 20250227 160300 718737500 10040 10040 10040 10040 0
281 20250227 160200 718737500 10040 10040 10040 10040 0
282 20250227 160100 718737500 10040 10040 10040 10040 0
283 20250227 160000 718737500 10040 10040 10040 10040 0
284 20250227 155900 718737500 10040 10040 10040 10040 0
285 20250227 155800 718737500 10040 10040 10040 10040 0
286 20250227 155700 718737500 10040 10040 10040 10040 0
287 20250227 155600 718737500 10040 10040 10040 10040 0
288 20250227 155500 718737500 10040 10040 10040 10040 0
289 20250227 155400 718737500 10040 10040 10040 10040 0
290 20250227 155300 718737500 10040 10040 10040 10040 0
291 20250227 155200 718737500 10040 10040 10040 10040 0
292 20250227 155100 718737500 10040 10040 10040 10040 0
293 20250227 155000 718737500 10040 10040 10040 10040 0
294 20250227 154900 718737500 10040 10040 10040 10040 0
295 20250227 154800 718737500 10040 10040 10040 10040 0
296 20250227 154700 718737500 10040 10040 10040 10040 0
297 20250227 154600 718737500 10040 10040 10040 10040 0
298 20250227 154500 718737500 10040 10040 10040 10040 0
299 20250227 154400 718737500 10040 10040 10040 10040 0
300 20250227 154300 718737500 10040 10040 10040 10040 0
301 20250227 154200 718737500 10040 10040 10040 10040 0
302 20250227 154100 718737500 10040 10040 10040 10040 1687
303 20250227 154000 718737500 10040 10040 10040 10040 0
304 20250227 153900 718737500 10040 10040 10040 10040 0
305 20250227 153800 718737500 10040 10040 10040 10040 0
306 20250227 153700 718737500 10040 10040 10040 10040 0
307 20250227 153600 718737500 10040 10040 10040 10040 0
308 20250227 153500 718737500 10040 10040 10040 10040 0
309 20250227 153400 718737500 10040 10040 10040 10040 0
310 20250227 153300 718737500 10040 10040 10040 10040 0
311 20250227 153200 718737500 10040 10040 10040 10040 0
312 20250227 153100 718737500 10040 10040 10040 10040 0
313 20250227 153000 718737500 10040 10040 10040 10040 1687
314 20250227 152900 701800020 10040 10040 10040 10040 0
315 20250227 152800 701800020 10040 10040 10040 10040 0
316 20250227 152700 701800020 10040 10040 10040 10040 0
317 20250227 152600 701800020 10040 10040 10040 10040 0
318 20250227 152500 701800020 10040 10040 10040 10040 0
319 20250227 152400 701800020 10040 10040 10040 10040 0
320 20250227 152300 701800020 10040 10040 10040 10040 0
321 20250227 152200 701800020 10040 10040 10040 10040 0
322 20250227 152100 701800020 10040 10040 10040 10040 0
323 20250227 152000 701800020 10040 10040 10040 10040 0
324 20250227 151900 701800020 10040 10040 10040 10040 164
325 20250227 151800 700153460 10040 10040 10040 10040 121
326 20250227 151700 698938620 10040 10040 10040 10040 45
327 20250227 151600 698486820 10060 10060 10060 10060 5
328 20250227 151500 698436520 10070 10060 10070 10040 1418
329 20250227 151400 684189570 10060 10070 10070 10060 209
330 20250227 151300 682084990 10090 10090 10090 10090 1
331 20250227 151200 682074900 10070 10070 10070 10070 25
332 20250227 151100 681823150 10070 10070 10070 10070 30
333 20250227 151000 681521050 10070 10040 10070 10040 1182
334 20250227 150900 669631140 10050 10060 10060 10050 690
335 20250227 150800 662695340 10080 10070 10080 10060 93
336 20250227 150700 661759400 10060 10060 10060 10060 14
337 20250227 150600 661618560 10060 10070 10070 10060 35
338 20250227 150500 661266230 10070 10060 10070 10060 138
339 20250227 150400 659877570 10070 10090 10090 10070 268
340 20250227 150300 657176450 10110 10110 10110 10110 0
341 20250227 150200 657176450 10110 10110 10110 10110 40
342 20250227 150100 656772050 10080 10100 10100 10080 7
343 20250227 150000 656701390 10100 10110 10110 10100 20
344 20250227 145900 656499340 10110 10080 10110 10080 2873
345 20250227 145800 627485150 10080 10080 10080 10080 8
346 20250227 145700 627404510 10080 10080 10080 10080 5
347 20250227 145600 627354110 10080 10060 10080 10060 101
348 20250227 145500 626338030 10100 10100 10100 10100 0
349 20250227 145400 626338030 10100 10100 10100 10100 5
350 20250227 145300 626287530 10100 10100 10100 10100 20
351 20250227 145200 626085530 10100 10070 10100 10070 1292
352 20250227 145100 613049740 10080 10080 10080 10080 500
353 20250227 145000 608009740 10080 10080 10080 10080 4
354 20250227 144900 607969420 10080 10080 10080 10080 34
355 20250227 144800 607626700 10080 10020 10080 10020 2137
356 20250227 144700 586130560 10040 10040 10040 10040 0
357 20250227 144600 586130560 10040 10040 10040 10040 0
358 20250227 144500 586130560 10040 10040 10040 10040 10
359 20250227 144400 586030160 10040 10040 10040 10040 40
360 20250227 144300 585628560 10050 10050 10050 10050 0
361 20250227 144200 585628560 10050 10050 10050 10050 0
362 20250227 144100 585628560 10050 10050 10050 10050 1
363 20250227 144000 585618510 10050 10050 10050 10050 4
364 20250227 143900 585578310 10000 10000 10000 10000 18
365 20250227 143800 585398310 10030 10030 10030 10030 0
366 20250227 143700 585398310 10030 10000 10030 10000 439
367 20250227 143600 580997750 9980 9980 9980 9980 0
368 20250227 143500 580997750 9980 9980 9980 9980 420
369 20250227 143400 576806150 9980 9970 10020 9970 34
370 20250227 143300 576466640 9970 9970 9970 9970 45
371 20250227 143200 576017990 9970 9970 9970 9970 1
372 20250227 143100 576008020 9960 9960 9960 9960 0
373 20250227 143000 576008020 9960 9960 9960 9960 169
374 20250227 142900 574324780 9970 9970 9970 9970 33
375 20250227 142800 573995770 9960 9960 9960 9960 0
376 20250227 142700 573995770 9960 9970 9970 9960 111
377 20250227 142600 572889250 9980 9980 9980 9980 160
378 20250227 142500 571292450 9980 9990 9990 9980 338
379 20250227 142400 567919180 9990 10000 10000 9990 366
380 20250227 142300 564261280 10040 10040 10040 10040 0
381 20250227 142200 564261280 10040 10040 10040 10040 99
382 20250227 142100 563267320 10040 10040 10040 10040 1
383 20250227 142000 563257280 10040 10040 10040 10040 21
384 20250227 141900 563046440 10050 10050 10050 10050 0
385 20250227 141800 563046440 10050 10050 10050 10050 1
386 20250227 141700 563036390 10000 10010 10010 10000 241
387 20250227 141600 560624380 10050 10050 10050 10050 4
388 20250227 141500 560584180 10050 10050 10050 10050 20
389 20250227 141400 560383180 10000 10000 10000 10000 0
390 20250227 141300 560383180 10000 10000 10000 10000 123
391 20250227 141200 559153180 10000 10000 10000 10000 96
392 20250227 141100 558193180 10050 10050 10050 10050 2
393 20250227 141000 558173080 10050 9980 10050 9980 2001
394 20250227 140900 538138480 9980 9980 9980 9980 0
395 20250227 140800 538138480 9980 9980 9980 9980 0
396 20250227 140700 538138480 9980 9980 9980 9980 0
397 20250227 140600 538138480 9980 9980 9980 9980 12
398 20250227 140500 538018720 9990 9990 9990 9990 0
399 20250227 140400 538018720 9990 9990 9990 9990 0
400 20250227 140300 538018720 9990 9990 9990 9990 0
401 20250227 140200 538018720 9990 9990 9990 9990 1
402 20250227 140100 538008730 9990 9980 9990 9980 141
403 20250227 140000 536601050 9980 9980 9980 9980 19
404 20250227 135900 536411430 9970 9970 9970 9970 81
405 20250227 135800 535603860 9960 9960 9960 9960 1
406 20250227 135700 535593900 9970 9970 9970 9970 23
407 20250227 135600 535364590 9970 9970 9970 9970 2
408 20250227 135500 535344650 9970 9970 9970 9970 0
409 20250227 135400 535344650 9970 9960 9970 9960 60
410 20250227 135300 534746560 9960 9960 9960 9960 0
411 20250227 135200 534746560 9960 9960 9960 9960 1
412 20250227 135100 534736600 9960 9960 9960 9960 0
413 20250227 135000 534736600 9960 9960 9960 9960 100
414 20250227 134900 533740600 9970 9970 9970 9970 1
415 20250227 134800 533730630 9930 9930 9930 9930 0
416 20250227 134700 533730630 9930 9950 9950 9930 61
417 20250227 134600 533124590 9960 9960 9960 9960 0
418 20250227 134500 533124590 9960 9960 9960 9960 2
419 20250227 134400 533104670 9960 9960 9960 9960 0
420 20250227 134300 533104670 9960 9960 9960 9960 209
421 20250227 134200 531023030 9980 9980 9980 9980 0
422 20250227 134100 531023030 9980 9980 9980 9980 0
423 20250227 134000 531023030 9980 9980 9980 9980 1
424 20250227 133900 531013050 9970 9980 9980 9970 3
425 20250227 133800 530983130 10000 10000 10000 10000 0
426 20250227 133700 530983130 10000 10000 10000 10000 0
427 20250227 133600 530983130 10000 10000 10000 10000 0
428 20250227 133500 530983130 10000 10000 10000 10000 5
429 20250227 133400 530933130 9990 9990 9990 9990 0
430 20250227 133300 530933130 9990 9990 9990 9990 1
431 20250227 133200 530923140 9990 9990 9990 9990 0
432 20250227 133100 530923140 9990 9990 9990 9990 1
433 20250227 133000 530913150 10010 10020 10020 10000 366
434 20250227 132900 527252390 10000 10020 10020 10000 408
435 20250227 132800 523172120 10020 9990 10020 9980 1952
436 20250227 132700 503657840 9990 9970 9990 9970 215
437 20250227 132600 501514200 9970 9940 9970 9940 25
438 20250227 132500 501265550 9970 9970 9970 9970 4
439 20250227 132400 501225670 9930 9930 9930 9930 229
440 20250227 132300 498951700 9980 9980 9980 9980 6
441 20250227 132200 498891820 9990 9990 9990 9990 36
442 20250227 132100 498532180 9990 9950 9990 9950 2011
443 20250227 132000 478494720 9940 9940 9940 9940 50
444 20250227 131900 477997720 9950 9920 9950 9900 1460
445 20250227 131800 463537970 9930 9930 9930 9930 0
446 20250227 131700 463537970 9930 9930 9930 9930 1
447 20250227 131600 463528040 9910 9910 9910 9910 0
448 20250227 131500 463528040 9910 9910 9910 9910 6
449 20250227 131400 463468580 9910 9910 9910 9910 0
450 20250227 131300 463468580 9910 9910 9910 9910 11
451 20250227 131200 463359570 9910 9920 9920 9910 91
452 20250227 131100 462457170 9920 9920 9930 9920 40
453 20250227 131000 462060220 9920 9920 9920 9920 11
454 20250227 130900 461951100 9920 9920 9920 9920 0
455 20250227 130800 461951100 9920 9910 9920 9910 21
456 20250227 130700 461742890 9920 9920 9920 9920 15
457 20250227 130600 461594090 9910 9910 9910 9910 100
458 20250227 130500 460603090 9910 9910 9910 9910 0
459 20250227 130400 460603090 9910 9910 9910 9910 0
460 20250227 130300 460603090 9910 9910 9910 9910 1
461 20250227 130200 460593180 9910 9910 9910 9910 0
462 20250227 130100 460593180 9910 9910 9910 9910 0
463 20250227 130000 460593180 9910 9930 9930 9910 2
464 20250227 125900 460573340 9910 9910 9910 9910 0
465 20250227 125800 460573340 9910 9910 9910 9910 110
466 20250227 125700 459483240 9910 9910 9910 9910 3
467 20250227 125600 459453510 9910 9930 9930 9910 599
468 20250227 125500 453515400 9930 9930 9930 9930 7
469 20250227 125400 453445890 9930 9930 9930 9930 52
470 20250227 125300 452929530 9930 9930 9930 9930 3
471 20250227 125200 452899740 9950 9950 9950 9950 1
472 20250227 125100 452889790 9960 9960 9960 9960 4
473 20250227 125000 452849950 9960 9960 9960 9960 0
474 20250227 124900 452849950 9960 9960 9960 9960 0
475 20250227 124800 452849950 9960 9960 9960 9960 4
476 20250227 124700 452810110 9960 9960 9960 9960 9
477 20250227 124600 452720470 9960 9960 9960 9960 0
478 20250227 124500 452720470 9960 9960 9960 9960 1
479 20250227 124400 452710510 9960 9960 9960 9960 0
480 20250227 124300 452710510 9960 9960 9960 9960 1
481 20250227 124200 452700550 9920 9920 9920 9920 69
482 20250227 124100 452016070 9930 9930 9930 9930 25
483 20250227 124000 451767820 9940 9940 9940 9940 7
484 20250227 123900 451698240 9930 9930 9930 9930 0
485 20250227 123800 451698240 9930 9930 9930 9930 4
486 20250227 123700 451658520 9940 9940 9940 9940 46
487 20250227 123600 451201280 9960 9960 9960 9960 0
488 20250227 123500 451201280 9960 9960 9960 9960 1
489 20250227 123400 451191320 9970 9970 9970 9970 0
490 20250227 123300 451191320 9970 9970 9970 9970 131
491 20250227 123200 449885250 9930 9930 9930 9930 0
492 20250227 123100 449885250 9930 9930 9930 9930 0
493 20250227 123000 449885250 9930 9930 9930 9930 0
494 20250227 122900 449885250 9930 9930 9930 9930 50
495 20250227 122800 449388750 9920 9930 9930 9920 1400
496 20250227 122700 435497160 9930 9930 9930 9930 0
497 20250227 122600 435497160 9930 9940 9940 9930 160
498 20250227 122500 433908280 9940 9940 9940 9940 0
499 20250227 122400 433908280 9940 9940 9940 9940 1
500 20250227 122300 433898340 9940 9940 9940 9940 0
501 20250227 122200 433898340 9940 9940 9940 9940 0
502 20250227 122100 433898340 9940 9940 9940 9940 23
503 20250227 122000 433669720 9940 9940 9940 9940 1
504 20250227 121900 433659780 9980 9980 9980 9980 22
505 20250227 121800 433440220 9970 9930 9970 9930 978
506 20250227 121700 423708320 9920 9920 9920 9920 0
507 20250227 121600 423708320 9920 9920 9920 9920 30
508 20250227 121500 423410720 9930 9930 9930 9930 0
509 20250227 121400 423410720 9930 9930 9930 9930 0
510 20250227 121300 423410720 9930 9930 9930 9930 0
511 20250227 121200 423410720 9930 9930 9930 9930 124
512 20250227 121100 422179400 9930 9930 9930 9930 3
513 20250227 121000 422149610 9970 9970 9970 9970 2
514 20250227 120900 422129670 9950 9960 9960 9950 2
515 20250227 120800 422109760 9960 9960 9960 9960 0
516 20250227 120700 422109760 9960 9960 9960 9960 0
517 20250227 120600 422109760 9960 9950 9960 9950 500
518 20250227 120500 417130120 9950 9950 9950 9950 5
519 20250227 120400 417080370 9950 9910 9950 9900 149
520 20250227 120300 415604140 9910 9910 9910 9910 0
521 20250227 120200 415604140 9910 9910 9910 9910 100
522 20250227 120100 414613140 9910 9950 9950 9910 2
523 20250227 120000 414593280 9900 9920 9920 9900 701
524 20250227 115900 407646720 9910 9910 9910 9910 0
525 20250227 115800 407646720 9910 9910 9910 9910 22
526 20250227 115700 407428700 9910 9910 9910 9910 892
527 20250227 115600 398588980 9920 9920 9920 9920 208
528 20250227 115500 396525620 9930 9930 9930 9930 72
529 20250227 115400 395810660 9940 9940 9940 9940 0
530 20250227 115300 395810660 9940 9940 9940 9940 297
531 20250227 115200 392858480 9940 9940 9940 9940 102
532 20250227 115100 391844600 9950 9950 9950 9950 2
533 20250227 115000 391824700 9940 9940 9940 9940 0
534 20250227 114900 391824700 9940 9950 9950 9940 19
535 20250227 114800 391635820 9950 9950 9950 9950 0
536 20250227 114700 391635820 9950 9950 9950 9950 2
537 20250227 114600 391615920 9950 9950 9950 9950 5
538 20250227 114500 391566170 9950 9950 9950 9950 0
539 20250227 114400 391566170 9950 9950 9950 9950 33
540 20250227 114300 391237820 9950 9950 9950 9950 26
541 20250227 114200 390979120 9970 9970 9970 9970 1
542 20250227 114100 390969150 9950 9950 9950 9950 1
543 20250227 114000 390959200 9970 9970 9970 9970 1
544 20250227 113900 390949230 9980 9980 9980 9980 5
545 20250227 113800 390899330 9920 9940 9940 9920 405
546 20250227 113700 386881680 9990 9990 9990 9990 0
547 20250227 113600 386881680 9990 9990 9990 9990 1
548 20250227 113500 386871690 10000 9990 10000 9990 431
549 20250227 113400 382562210 10000 9900 10000 9900 4291
550 20250227 113300 339846630 9900 9900 9900 9900 364
551 20250227 113200 336243030 9910 9930 9930 9910 574
552 20250227 113100 330554460 9940 9940 9940 9940 0
553 20250227 113000 330554460 9940 9940 9940 9940 0
554 20250227 112900 330554460 9940 9940 9940 9940 0
555 20250227 112800 330554460 9940 9940 9940 9940 0
556 20250227 112700 330554460 9940 9940 9940 9940 539
557 20250227 112600 325196800 9940 9940 9940 9940 0
558 20250227 112500 325196800 9940 9940 9940 9940 15
559 20250227 112400 325047700 9950 9950 9950 9950 0
560 20250227 112300 325047700 9950 9950 9950 9950 0
561 20250227 112200 325047700 9950 9950 9950 9950 0
562 20250227 112100 325047700 9950 9950 9950 9950 1
563 20250227 112000 325037750 9940 9950 9950 9940 7
564 20250227 111900 324968160 9940 9940 9940 9940 106
565 20250227 111800 323914520 9940 9940 9940 9940 4
566 20250227 111700 323874760 9910 9910 9910 9910 0
567 20250227 111600 323874760 9910 9930 9930 9910 1645
568 20250227 111500 307564230 9930 9940 9940 9930 16
569 20250227 111400 307405250 9950 9960 9960 9940 102
570 20250227 111300 306390690 9960 9960 9960 9960 2
571 20250227 111200 306370770 9960 9960 9960 9960 10
572 20250227 111100 306271170 9970 9970 9970 9970 0
573 20250227 111000 306271170 9970 9960 9970 9960 300
574 20250227 110900 303280970 9970 9970 9970 9970 0
575 20250227 110800 303280970 9970 9970 9970 9970 2
576 20250227 110700 303261030 9970 9970 9970 9970 0
577 20250227 110600 303261030 9970 9970 9970 9970 10
578 20250227 110500 303161330 9970 9970 9970 9970 0
579 20250227 110400 303161330 9970 9970 9970 9970 0
580 20250227 110300 303161330 9970 9960 9970 9960 20
581 20250227 110200 302962100 9960 9960 9960 9960 52
582 20250227 110100 302444180 9960 9960 9960 9960 5
583 20250227 110000 302394380 9960 9960 9960 9960 80
584 20250227 105900 301597580 9960 9960 9960 9960 51
585 20250227 105800 301089620 9970 9970 9970 9970 67
586 20250227 105700 300421630 9920 9920 9920 9920 389
587 20250227 105600 296562750 9970 9950 9970 9950 200
588 20250227 105500 294569020 9920 9920 9920 9920 290
589 20250227 105400 291692220 9920 9920 9920 9920 0
590 20250227 105300 291692220 9920 9920 9920 9920 0
591 20250227 105200 291692220 9920 9920 9920 9920 150
592 20250227 105100 290204220 9920 9950 9950 9920 33
593 20250227 105000 289876420 9960 9960 9960 9960 0
594 20250227 104900 289876420 9960 9960 9960 9960 2
595 20250227 104800 289856500 9970 9970 9970 9970 1
596 20250227 104700 289846530 9970 9970 9970 9970 2
597 20250227 104600 289826590 9970 9970 9970 9970 1
598 20250227 104500 289816620 9920 9920 9920 9920 0
599 20250227 104400 289816620 9920 9920 9920 9920 0
600 20250227 104300 289816620 9920 9920 9920 9920 0
601 20250227 104200 289816620 9920 9930 9930 9920 545
602 20250227 104100 284410210 9920 9920 9920 9920 1
603 20250227 104000 284400290 9920 9920 9920 9920 17
604 20250227 103900 284231650 9920 9930 9930 9920 101
605 20250227 103800 283229640 9950 9950 9950 9950 2
606 20250227 103700 283209740 9970 9970 9970 9970 0
607 20250227 103600 283209740 9970 9970 9970 9970 30
608 20250227 103500 282910640 9970 9970 9970 9970 0
609 20250227 103400 282910640 9970 9970 9970 9970 5
610 20250227 103300 282860790 9970 9970 9970 9970 0
611 20250227 103200 282860790 9970 9970 9970 9970 0
612 20250227 103100 282860790 9970 9950 9970 9920 449
613 20250227 103000 278398230 9940 9940 9940 9940 0
614 20250227 102900 278398230 9940 9950 9950 9940 15
615 20250227 102800 278249080 9950 9940 9950 9940 82
616 20250227 102700 277433930 9950 9950 9950 9950 174
617 20250227 102600 275702630 9950 9950 9950 9950 100
618 20250227 102500 274707630 9980 9980 9980 9980 2
619 20250227 102400 274687670 9950 9950 9950 9950 9
620 20250227 102300 274598120 9950 9970 9970 9950 500
621 20250227 102200 269620870 9980 9980 9980 9980 165
622 20250227 102100 267974170 9980 9980 9980 9980 3
623 20250227 102000 267944230 9970 9970 9970 9970 40
624 20250227 101900 267545430 9980 9960 9980 9950 683
625 20250227 101800 260745950 9960 9970 9980 9960 221
626 20250227 101700 258540880 9980 9980 9980 9980 30
627 20250227 101600 258241480 9980 9950 9980 9950 827
628 20250227 101500 250011010 9950 9950 9950 9950 17
629 20250227 101400 249841860 9950 9950 9950 9950 55
630 20250227 101300 249294610 9950 9950 9950 9950 109
631 20250227 101200 248210060 9950 9950 9950 9950 0
632 20250227 101100 248210060 9950 9950 9950 9950 10
633 20250227 101000 248110560 9930 9930 9930 9930 204
634 20250227 100900 246084840 9930 9930 9930 9930 0
635 20250227 100800 246084840 9930 9930 9930 9930 10
636 20250227 100700 245985540 9930 9930 9930 9930 1
637 20250227 100600 245975610 9920 9920 9920 9920 100
638 20250227 100500 244983610 9920 9930 9930 9920 34
639 20250227 100400 244646110 9930 9930 9930 9930 8
640 20250227 100300 244566670 9930 9930 9930 9930 1
641 20250227 100200 244556740 9930 9930 9930 9920 143
642 20250227 100100 243137850 9930 9920 9930 9920 171
643 20250227 100000 241441490 9930 9930 9930 9930 2
644 20250227 095900 241421630 9920 9920 9920 9920 309
645 20250227 095800 238356350 9920 9940 9940 9920 626
646 20250227 095700 232139220 9940 9960 9960 9940 133
647 20250227 095600 230815970 9990 9990 9990 9990 1
648 20250227 095500 230805980 9940 9940 9940 9940 100
649 20250227 095400 229811980 9940 9940 9940 9940 0
650 20250227 095300 229811980 9940 9980 9980 9940 29
651 20250227 095200 229522640 9980 9950 9980 9940 167
652 20250227 095100 227862480 9940 9940 9940 9940 0
653 20250227 095000 227862480 9940 9960 9960 9940 438
654 20250227 094900 223506120 9960 9960 9960 9960 15
655 20250227 094800 223356720 9980 9980 9980 9980 2
656 20250227 094700 223336760 9950 9960 9960 9950 20
657 20250227 094600 223137750 9980 9980 9980 9980 1
658 20250227 094500 223127770 9950 9950 9950 9950 300
659 20250227 094400 220142770 9950 9910 9950 9910 124
660 20250227 094300 218913770 9950 9910 9950 9910 188
661 20250227 094200 217049220 9910 9920 9920 9910 444
662 20250227 094100 212645960 9920 9930 9940 9920 1517
663 20250227 094000 197589640 9930 9980 9980 9930 899
664 20250227 093900 188649120 10040 10040 10040 10040 0
665 20250227 093800 188649120 10040 9990 10040 9970 697
666 20250227 093700 181688770 10000 10010 10010 10000 238
667 20250227 093600 179308760 10000 10000 10000 10000 0
668 20250227 093500 179308760 10000 10020 10020 10000 31
669 20250227 093400 178998580 10010 10020 10020 10010 50
670 20250227 093300 178497810 10050 10050 10050 10050 4
671 20250227 093200 178457610 10050 10050 10050 10050 29
672 20250227 093100 178166160 10080 10080 10080 10080 0
673 20250227 093000 178166160 10080 10080 10080 10080 20
674 20250227 092900 177964560 10080 10050 10080 10050 13
675 20250227 092800 177833700 10060 10060 10060 10060 1
676 20250227 092700 177823640 10010 10020 10020 10010 159
677 20250227 092600 176230550 10020 10020 10020 10020 20
678 20250227 092500 176030150 10020 10030 10050 10020 160
679 20250227 092400 174426160 10030 10070 10070 10030 86
680 20250227 092300 173560690 10080 10110 10110 10080 2826
681 20250227 092200 145018170 10110 10110 10110 10100 1254
682 20250227 092100 132351640 10120 10120 10120 10120 2
683 20250227 092000 132331400 10130 10130 10130 10130 8
684 20250227 091900 132250360 10110 10110 10110 10110 160
685 20250227 091800 130632760 10100 10100 10100 10100 227
686 20250227 091700 128340060 10100 10100 10100 10100 824
687 20250227 091600 120017660 10110 10140 10140 10100 606
688 20250227 091500 113884030 10160 10120 10160 10090 267
689 20250227 091400 111186710 10130 10130 10140 10130 14
690 20250227 091300 111044860 10130 10130 10130 10130 10
691 20250227 091200 110943560 10130 10170 10220 10130 661
692 20250227 091100 104216200 10170 10240 10250 10170 1660
693 20250227 091000 87253540 10240 10240 10250 10220 586
694 20250227 090900 81258250 10230 10140 10280 10140 1788
695 20250227 090800 63034680 10110 10030 10110 10000 1133
696 20250227 090700 51629470 10040 10050 10050 10030 462
697 20250227 090600 46993390 10070 10080 10080 10070 12
698 20250227 090500 46872440 10040 9970 10040 9970 1120
699 20250227 090400 35640890 9970 9980 10040 9970 955
700 20250227 090300 26094860 9920 9980 9980 9920 302
701 20250227 090200 23088820 9980 9920 9980 9920 422
702 20250227 090100 18877860 9920 9990 9990 9920 834
703 20250227 090000 10575370 9990 9990 10000 9980 953