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

707
210540/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204500,261290390,12380,12380,12380,12380,492
20250227,204400,261290390,12380,12380,12380,12380,0
20250227,204300,261290390,12380,12380,12380,12380,0
20250227,204200,261290390,12380,12380,12380,12380,0
20250227,204100,261290390,12380,12380,12380,12380,0
20250227,204000,261290390,12380,12380,12380,12380,0
20250227,203900,261290390,12380,12380,12380,12380,0
20250227,203800,261290390,12380,12380,12380,12380,0
20250227,203700,261290390,12380,12380,12380,12380,0
20250227,203600,261290390,12380,12380,12380,12380,0
20250227,203500,261290390,12380,12380,12380,12380,0
20250227,203400,261290390,12380,12380,12380,12380,0
20250227,203300,261290390,12380,12380,12380,12380,0
20250227,203200,261290390,12380,12380,12380,12380,0
20250227,203100,261290390,12380,12380,12380,12380,0
20250227,203000,261290390,12380,12380,12380,12380,0
20250227,202900,261290390,12380,12380,12380,12380,0
20250227,202800,261290390,12380,12380,12380,12380,0
20250227,202700,261290390,12380,12380,12380,12380,0
20250227,202600,261290390,12380,12380,12380,12380,0
20250227,202500,261290390,12380,12380,12380,12380,0
20250227,202400,261290390,12380,12380,12380,12380,0
20250227,202300,261290390,12380,12380,12380,12380,0
20250227,202200,261290390,12380,12380,12380,12380,0
20250227,202100,261290390,12380,12380,12380,12380,0
20250227,202000,261290390,12380,12380,12380,12380,0
20250227,201900,261290390,12380,12380,12380,12380,0
20250227,201800,261290390,12380,12380,12380,12380,0
20250227,201700,261290390,12380,12380,12380,12380,0
20250227,201600,261290390,12380,12380,12380,12380,0
20250227,201500,261290390,12380,12380,12380,12380,492
20250227,201400,261290390,12380,12380,12380,12380,0
20250227,201300,261290390,12380,12380,12380,12380,0
20250227,201200,261290390,12380,12380,12380,12380,0
20250227,201100,261290390,12380,12380,12380,12380,0
20250227,201000,261290390,12380,12380,12380,12380,0
20250227,200900,261290390,12380,12380,12380,12380,0
20250227,200800,261290390,12380,12380,12380,12380,0
20250227,200700,261290390,12380,12380,12380,12380,0
20250227,200600,261290390,12380,12380,12380,12380,0
20250227,200500,261290390,12380,12380,12380,12380,0
20250227,200400,261290390,12380,12380,12380,12380,0
20250227,200300,261290390,12380,12380,12380,12380,0
20250227,200200,261290390,12380,12380,12380,12380,0
20250227,200100,261290390,12380,12380,12380,12380,0
20250227,200000,261290390,12380,12380,12380,12380,0
20250227,195900,261290390,12380,12380,12380,12380,0
20250227,195800,261290390,12380,12380,12380,12380,0
20250227,195700,261290390,12380,12380,12380,12380,0
20250227,195600,261290390,12380,12380,12380,12380,0
20250227,195500,261290390,12380,12380,12380,12380,0
20250227,195400,261290390,12380,12380,12380,12380,0
20250227,195300,261290390,12380,12380,12380,12380,0
20250227,195200,261290390,12380,12380,12380,12380,0
20250227,195100,261290390,12380,12380,12380,12380,0
20250227,195000,261290390,12380,12380,12380,12380,0
20250227,194900,261290390,12380,12380,12380,12380,0
20250227,194800,261290390,12380,12380,12380,12380,0
20250227,194700,261290390,12380,12380,12380,12380,0
20250227,194600,261290390,12380,12380,12380,12380,0
20250227,194500,261290390,12380,12380,12380,12380,492
20250227,194400,261290390,12380,12380,12380,12380,0
20250227,194300,261290390,12380,12380,12380,12380,0
20250227,194200,261290390,12380,12380,12380,12380,0
20250227,194100,261290390,12380,12380,12380,12380,0
20250227,194000,261290390,12380,12380,12380,12380,0
20250227,193900,261290390,12380,12380,12380,12380,0
20250227,193800,261290390,12380,12380,12380,12380,0
20250227,193700,261290390,12380,12380,12380,12380,0
20250227,193600,261290390,12380,12380,12380,12380,0
20250227,193500,261290390,12380,12380,12380,12380,0
20250227,193400,261290390,12380,12380,12380,12380,0
20250227,193300,261290390,12380,12380,12380,12380,0
20250227,193200,261290390,12380,12380,12380,12380,0
20250227,193100,261290390,12380,12380,12380,12380,0
20250227,193000,261290390,12380,12380,12380,12380,0
20250227,192900,261290390,12380,12380,12380,12380,0
20250227,192800,261290390,12380,12380,12380,12380,0
20250227,192700,261290390,12380,12380,12380,12380,0
20250227,192600,261290390,12380,12380,12380,12380,0
20250227,192500,261290390,12380,12380,12380,12380,0
20250227,192400,261290390,12380,12380,12380,12380,0
20250227,192300,261290390,12380,12380,12380,12380,0
20250227,192200,261290390,12380,12380,12380,12380,0
20250227,192100,261290390,12380,12380,12380,12380,0
20250227,192000,261290390,12380,12380,12380,12380,0
20250227,191900,261290390,12380,12380,12380,12380,0
20250227,191800,261290390,12380,12380,12380,12380,0
20250227,191700,261290390,12380,12380,12380,12380,0
20250227,191600,261290390,12380,12380,12380,12380,0
20250227,191500,261290390,12380,12380,12380,12380,492
20250227,191400,261290390,12380,12380,12380,12380,0
20250227,191300,261290390,12380,12380,12380,12380,0
20250227,191200,261290390,12380,12380,12380,12380,0
20250227,191100,261290390,12380,12380,12380,12380,0
20250227,191000,261290390,12380,12380,12380,12380,0
20250227,190900,261290390,12380,12380,12380,12380,0
20250227,190800,261290390,12380,12380,12380,12380,0
20250227,190700,261290390,12380,12380,12380,12380,0
20250227,190600,261290390,12380,12380,12380,12380,0
20250227,190500,261290390,12380,12380,12380,12380,0
20250227,190400,261290390,12380,12380,12380,12380,0
20250227,190300,261290390,12380,12380,12380,12380,0
20250227,190200,261290390,12380,12380,12380,12380,0
20250227,190100,261290390,12380,12380,12380,12380,0
20250227,190000,261290390,12380,12380,12380,12380,0
20250227,185900,261290390,12380,12380,12380,12380,0
20250227,185800,261290390,12380,12380,12380,12380,0
20250227,185700,261290390,12380,12380,12380,12380,0
20250227,185600,261290390,12380,12380,12380,12380,0
20250227,185500,261290390,12380,12380,12380,12380,0
20250227,185400,261290390,12380,12380,12380,12380,0
20250227,185300,261290390,12380,12380,12380,12380,0
20250227,185200,261290390,12380,12380,12380,12380,0
20250227,185100,261290390,12380,12380,12380,12380,0
20250227,185000,261290390,12380,12380,12380,12380,0
20250227,184900,261290390,12380,12380,12380,12380,0
20250227,184800,261290390,12380,12380,12380,12380,0
20250227,184700,261290390,12380,12380,12380,12380,0
20250227,184600,261290390,12380,12380,12380,12380,0
20250227,184500,261290390,12380,12380,12380,12380,492
20250227,184400,261290390,12380,12380,12380,12380,0
20250227,184300,261290390,12380,12380,12380,12380,0
20250227,184200,261290390,12380,12380,12380,12380,0
20250227,184100,261290390,12380,12380,12380,12380,0
20250227,184000,261290390,12380,12380,12380,12380,0
20250227,183900,261290390,12380,12380,12380,12380,0
20250227,183800,261290390,12380,12380,12380,12380,0
20250227,183700,261290390,12380,12380,12380,12380,0
20250227,183600,261290390,12380,12380,12380,12380,0
20250227,183500,261290390,12380,12380,12380,12380,0
20250227,183400,261290390,12380,12380,12380,12380,0
20250227,183300,261290390,12380,12380,12380,12380,0
20250227,183200,261290390,12380,12380,12380,12380,0
20250227,183100,261290390,12380,12380,12380,12380,0
20250227,183000,261290390,12380,12380,12380,12380,0
20250227,182900,261290390,12380,12380,12380,12380,0
20250227,182800,261290390,12380,12380,12380,12380,0
20250227,182700,261290390,12380,12380,12380,12380,0
20250227,182600,261290390,12380,12380,12380,12380,0
20250227,182500,261290390,12380,12380,12380,12380,0
20250227,182400,261290390,12380,12380,12380,12380,0
20250227,182300,261290390,12380,12380,12380,12380,0
20250227,182200,261290390,12380,12380,12380,12380,0
20250227,182100,261290390,12380,12380,12380,12380,0
20250227,182000,261290390,12380,12380,12380,12380,0
20250227,181900,261290390,12380,12380,12380,12380,0
20250227,181800,261290390,12380,12380,12380,12380,0
20250227,181700,261290390,12380,12380,12380,12380,0
20250227,181600,261290390,12380,12380,12380,12380,0
20250227,181500,261290390,12380,12380,12380,12380,492
20250227,181400,261290390,12380,12380,12380,12380,0
20250227,181300,261290390,12380,12380,12380,12380,0
20250227,181200,261290390,12380,12380,12380,12380,0
20250227,181100,261290390,12380,12380,12380,12380,0
20250227,181000,261290390,12380,12380,12380,12380,0
20250227,180900,261290390,12380,12380,12380,12380,0
20250227,180800,261290390,12380,12380,12380,12380,0
20250227,180700,261290390,12380,12380,12380,12380,0
20250227,180600,261290390,12380,12380,12380,12380,0
20250227,180500,261290390,12380,12380,12380,12380,0
20250227,180400,261290390,12380,12380,12380,12380,0
20250227,180300,261290390,12380,12380,12380,12380,0
20250227,180200,261290390,12380,12380,12380,12380,0
20250227,180100,261290390,12380,12380,12380,12380,0
20250227,180000,261290390,12380,12380,12380,12380,0
20250227,175900,261290390,12380,12380,12380,12380,0
20250227,175800,261290390,12380,12380,12380,12380,0
20250227,175700,261290390,12380,12380,12380,12380,0
20250227,175600,261290390,12380,12380,12380,12380,0
20250227,175500,261290390,12380,12380,12380,12380,0
20250227,175400,261290390,12380,12380,12380,12380,0
20250227,175300,261290390,12380,12380,12380,12380,0
20250227,175200,261290390,12380,12380,12380,12380,0
20250227,175100,261290390,12380,12380,12380,12380,0
20250227,175000,261290390,12380,12380,12380,12380,0
20250227,174900,261290390,12380,12380,12380,12380,0
20250227,174800,261290390,12380,12380,12380,12380,0
20250227,174700,261290390,12380,12380,12380,12380,0
20250227,174600,261290390,12380,12380,12380,12380,0
20250227,174500,261290390,12380,12380,12380,12380,492
20250227,174400,261290390,12380,12380,12380,12380,0
20250227,174300,261290390,12380,12380,12380,12380,0
20250227,174200,261290390,12380,12380,12380,12380,0
20250227,174100,261290390,12380,12380,12380,12380,0
20250227,174000,261290390,12380,12380,12380,12380,0
20250227,173900,261290390,12380,12380,12380,12380,0
20250227,173800,261290390,12380,12380,12380,12380,0
20250227,173700,261290390,12380,12380,12380,12380,0
20250227,173600,261290390,12380,12380,12380,12380,0
20250227,173500,261290390,12380,12380,12380,12380,0
20250227,173400,261290390,12380,12380,12380,12380,0
20250227,173300,261290390,12380,12380,12380,12380,0
20250227,173200,261290390,12380,12380,12380,12380,0
20250227,173100,261290390,12380,12380,12380,12380,0
20250227,173000,261290390,12380,12380,12380,12380,0
20250227,172900,261290390,12380,12380,12380,12380,0
20250227,172800,261290390,12380,12380,12380,12380,0
20250227,172700,261290390,12380,12380,12380,12380,0
20250227,172600,261290390,12380,12380,12380,12380,0
20250227,172500,261290390,12380,12380,12380,12380,0
20250227,172400,261290390,12380,12380,12380,12380,0
20250227,172300,261290390,12380,12380,12380,12380,0
20250227,172200,261290390,12380,12380,12380,12380,0
20250227,172100,261290390,12380,12380,12380,12380,0
20250227,172000,261290390,12380,12380,12380,12380,0
20250227,171900,261290390,12380,12380,12380,12380,0
20250227,171800,261290390,12380,12380,12380,12380,0
20250227,171700,261290390,12380,12380,12380,12380,0
20250227,171600,261290390,12380,12380,12380,12380,0
20250227,171500,261290390,12380,12380,12380,12380,492
20250227,171400,261290390,12380,12380,12380,12380,0
20250227,171300,261290390,12380,12380,12380,12380,0
20250227,171200,261290390,12380,12380,12380,12380,0
20250227,171100,261290390,12380,12380,12380,12380,0
20250227,171000,261290390,12380,12380,12380,12380,0
20250227,170900,261290390,12380,12380,12380,12380,0
20250227,170800,261290390,12380,12380,12380,12380,0
20250227,170700,261290390,12380,12380,12380,12380,0
20250227,170600,261290390,12380,12380,12380,12380,0
20250227,170500,261290390,12380,12380,12380,12380,0
20250227,170400,261290390,12380,12380,12380,12380,0
20250227,170300,261290390,12380,12380,12380,12380,0
20250227,170200,261290390,12380,12380,12380,12380,0
20250227,170100,261290390,12380,12380,12380,12380,0
20250227,170000,261290390,12380,12380,12380,12380,0
20250227,165900,261290390,12380,12380,12380,12380,0
20250227,165800,261290390,12380,12380,12380,12380,0
20250227,165700,261290390,12380,12380,12380,12380,0
20250227,165600,261290390,12380,12380,12380,12380,0
20250227,165500,261290390,12380,12380,12380,12380,0
20250227,165400,261290390,12380,12380,12380,12380,0
20250227,165300,261290390,12380,12380,12380,12380,0
20250227,165200,261290390,12380,12380,12380,12380,0
20250227,165100,261290390,12380,12380,12380,12380,0
20250227,165000,261290390,12380,12380,12380,12380,0
20250227,164900,261290390,12380,12380,12380,12380,0
20250227,164800,261290390,12380,12380,12380,12380,0
20250227,164700,261290390,12380,12380,12380,12380,0
20250227,164600,261290390,12380,12380,12380,12380,0
20250227,164500,261290390,12380,12380,12380,12380,492
20250227,164400,261290390,12380,12380,12380,12380,0
20250227,164300,261290390,12380,12380,12380,12380,0
20250227,164200,261290390,12380,12380,12380,12380,0
20250227,164100,261290390,12380,12380,12380,12380,0
20250227,164000,261290390,12380,12380,12380,12380,0
20250227,163900,261290390,12380,12380,12380,12380,0
20250227,163800,261290390,12380,12380,12380,12380,0
20250227,163700,261290390,12380,12380,12380,12380,0
20250227,163600,261290390,12380,12380,12380,12380,0
20250227,163500,261290390,12380,12380,12380,12380,0
20250227,163400,261290390,12380,12380,12380,12380,0
20250227,163300,261290390,12380,12380,12380,12380,0
20250227,163200,261290390,12380,12380,12380,12380,0
20250227,163100,261290390,12380,12380,12380,12380,0
20250227,163000,261290390,12380,12380,12380,12380,0
20250227,162900,261290390,12380,12380,12380,12380,0
20250227,162800,261290390,12380,12380,12380,12380,0
20250227,162700,261290390,12380,12380,12380,12380,0
20250227,162600,261290390,12380,12380,12380,12380,0
20250227,162500,261290390,12380,12380,12380,12380,0
20250227,162400,261290390,12380,12380,12380,12380,0
20250227,162300,261290390,12380,12380,12380,12380,0
20250227,162200,261290390,12380,12380,12380,12380,0
20250227,162100,261290390,12380,12380,12380,12380,0
20250227,162000,261290390,12380,12380,12380,12380,0
20250227,161900,261290390,12380,12380,12380,12380,0
20250227,161800,261290390,12380,12380,12380,12380,0
20250227,161700,261290390,12380,12380,12380,12380,0
20250227,161600,261290390,12380,12380,12380,12380,0
20250227,161500,261290390,12380,12380,12380,12380,492
20250227,161400,261290390,12380,12380,12380,12380,0
20250227,161300,261290390,12380,12380,12380,12380,0
20250227,161200,261290390,12380,12380,12380,12380,0
20250227,161100,261290390,12380,12380,12380,12380,0
20250227,161000,261290390,12380,12380,12380,12380,0
20250227,160900,261290390,12380,12380,12380,12380,0
20250227,160800,261290390,12380,12380,12380,12380,0
20250227,160700,261290390,12380,12380,12380,12380,0
20250227,160600,261290390,12380,12380,12380,12380,0
20250227,160500,261290390,12380,12380,12380,12380,0
20250227,160400,261290390,12380,12380,12380,12380,0
20250227,160300,261290390,12380,12380,12380,12380,0
20250227,160200,261290390,12380,12380,12380,12380,0
20250227,160100,261290390,12380,12380,12380,12380,0
20250227,160000,261290390,12380,12380,12380,12380,0
20250227,155900,261290390,12380,12380,12380,12380,0
20250227,155800,261290390,12380,12380,12380,12380,0
20250227,155700,261290390,12380,12380,12380,12380,0
20250227,155600,261290390,12380,12380,12380,12380,0
20250227,155500,261290390,12380,12380,12380,12380,0
20250227,155400,261290390,12380,12380,12380,12380,0
20250227,155300,261290390,12380,12380,12380,12380,0
20250227,155200,261290390,12380,12380,12380,12380,0
20250227,155100,261290390,12380,12380,12380,12380,0
20250227,155000,261290390,12380,12380,12380,12380,0
20250227,154900,261290390,12380,12380,12380,12380,0
20250227,154800,261290390,12380,12380,12380,12380,0
20250227,154700,261290390,12380,12380,12380,12380,0
20250227,154600,261290390,12380,12380,12380,12380,0
20250227,154500,261290390,12380,12380,12380,12380,492
20250227,154400,261290390,12380,12380,12380,12380,0
20250227,154300,261290390,12380,12380,12380,12380,0
20250227,154200,261290390,12380,12380,12380,12380,0
20250227,154100,261290390,12380,12380,12380,12380,0
20250227,154000,261290390,12380,12380,12380,12380,0
20250227,153900,261290390,12380,12380,12380,12380,0
20250227,153800,261290390,12380,12380,12380,12380,0
20250227,153700,261290390,12380,12380,12380,12380,0
20250227,153600,261290390,12380,12380,12380,12380,0
20250227,153500,261290390,12380,12380,12380,12380,0
20250227,153400,261290390,12380,12380,12380,12380,0
20250227,153300,261290390,12380,12380,12380,12380,0
20250227,153200,261290390,12380,12380,12380,12380,0
20250227,153100,261290390,12380,12380,12380,12380,0
20250227,153000,261290390,12380,12380,12380,12380,492
20250227,152900,255199430,12310,12310,12310,12310,0
20250227,152800,255199430,12310,12310,12310,12310,0
20250227,152700,255199430,12310,12310,12310,12310,0
20250227,152600,255199430,12310,12310,12310,12310,0
20250227,152500,255199430,12310,12310,12310,12310,0
20250227,152400,255199430,12310,12310,12310,12310,0
20250227,152300,255199430,12310,12310,12310,12310,0
20250227,152200,255199430,12310,12310,12310,12310,0
20250227,152100,255199430,12310,12310,12310,12310,0
20250227,152000,255199430,12310,12310,12310,12310,0
20250227,151900,255199430,12310,12310,12310,12310,0
20250227,151800,255199430,12310,12340,12340,12310,245
20250227,151700,252181430,12340,12340,12340,12340,15
20250227,151600,251996330,12330,12330,12330,12330,0
20250227,151500,251996330,12330,12330,12330,12330,0
20250227,151400,251996330,12330,12330,12330,12330,3
20250227,151300,251959340,12330,12330,12330,12330,0
20250227,151200,251959340,12330,12330,12330,12330,0
20250227,151100,251959340,12330,12320,12330,12320,104
20250227,151000,250678020,12320,12320,12320,12320,1
20250227,150900,250665700,12310,12310,12310,12310,0
20250227,150800,250665700,12310,12310,12310,12310,0
20250227,150700,250665700,12310,12310,12310,12310,0
20250227,150600,250665700,12310,12310,12310,12310,0
20250227,150500,250665700,12310,12310,12310,12310,0
20250227,150400,250665700,12310,12310,12310,12310,0
20250227,150300,250665700,12310,12310,12310,12310,55
20250227,150200,249988650,12310,12310,12310,12310,1
20250227,150100,249976340,12310,12310,12310,12310,0
20250227,150000,249976340,12310,12310,12310,12310,60
20250227,145900,249237740,12310,12350,12350,12310,827
20250227,145800,239047210,12370,12370,12370,12370,0
20250227,145700,239047210,12370,12370,12370,12370,0
20250227,145600,239047210,12370,12370,12370,12370,0
20250227,145500,239047210,12370,12370,12370,12370,0
20250227,145400,239047210,12370,12370,12370,12370,0
20250227,145300,239047210,12370,12370,12370,12370,0
20250227,145200,239047210,12370,12350,12370,12350,2
20250227,145100,239022490,12370,12370,12370,12370,0
20250227,145000,239022490,12370,12350,12370,12350,6
20250227,144900,238948290,12370,12370,12370,12370,0
20250227,144800,238948290,12370,12370,12370,12370,0
20250227,144700,238948290,12370,12370,12370,12370,0
20250227,144600,238948290,12370,12370,12370,12370,0
20250227,144500,238948290,12370,12370,12370,12370,0
20250227,144400,238948290,12370,12370,12370,12370,0
20250227,144300,238948290,12370,12370,12370,12370,0
20250227,144200,238948290,12370,12370,12370,12370,0
20250227,144100,238948290,12370,12350,12370,12350,11
20250227,144000,238812330,12350,12350,12350,12350,1
20250227,143900,238799980,12350,12350,12350,12350,0
20250227,143800,238799980,12350,12360,12370,12350,14
20250227,143700,238626960,12350,12350,12360,12350,18
20250227,143600,238404540,12360,12350,12360,12350,2
20250227,143500,238379830,12350,12350,12350,12350,9
20250227,143400,238268680,12370,12340,12370,12340,4
20250227,143300,238219250,12360,12360,12360,12360,0
20250227,143200,238219250,12360,12360,12360,12360,0
20250227,143100,238219250,12360,12360,12360,12360,0
20250227,143000,238219250,12360,12340,12360,12340,11
20250227,142900,238083310,12360,12360,12360,12360,0
20250227,142800,238083310,12360,12340,12360,12340,11
20250227,142700,237947370,12360,12330,12360,12320,100
20250227,142600,236713480,12330,12330,12330,12330,161
20250227,142500,234728350,12330,12330,12330,12330,0
20250227,142400,234728350,12330,12310,12330,12310,15
20250227,142300,234543680,12300,12300,12300,12300,0
20250227,142200,234543680,12300,12300,12300,12300,200
20250227,142100,232083680,12300,12300,12300,12300,0
20250227,142000,232083680,12300,12300,12300,12300,0
20250227,141900,232083680,12300,12300,12300,12300,0
20250227,141800,232083680,12300,12300,12300,12300,0
20250227,141700,232083680,12300,12300,12300,12300,0
20250227,141600,232083680,12300,12300,12300,12300,59
20250227,141500,231357980,12300,12300,12300,12300,0
20250227,141400,231357980,12300,12300,12300,12300,0
20250227,141300,231357980,12300,12300,12300,12300,0
20250227,141200,231357980,12300,12300,12300,12300,0
20250227,141100,231357980,12300,12300,12300,12300,0
20250227,141000,231357980,12300,12300,12300,12300,0
20250227,140900,231357980,12300,12300,12300,12300,0
20250227,140800,231357980,12300,12300,12300,12300,0
20250227,140700,231357980,12300,12300,12300,12300,0
20250227,140600,231357980,12300,12300,12300,12300,0
20250227,140500,231357980,12300,12300,12300,12300,10
20250227,140400,231234980,12310,12310,12310,12310,0
20250227,140300,231234980,12310,12310,12310,12310,0
20250227,140200,231234980,12310,12310,12310,12310,0
20250227,140100,231234980,12310,12310,12310,12310,0
20250227,140000,231234980,12310,12310,12310,12310,0
20250227,135900,231234980,12310,12310,12310,12310,2
20250227,135800,231210360,12330,12310,12330,12310,22
20250227,135700,230939440,12330,12330,12330,12330,0
20250227,135600,230939440,12330,12330,12330,12330,0
20250227,135500,230939440,12330,12310,12330,12310,16
20250227,135400,230742460,12300,12300,12300,12300,0
20250227,135300,230742460,12300,12300,12300,12300,0
20250227,135200,230742460,12300,12300,12300,12300,0
20250227,135100,230742460,12300,12300,12300,12300,700
20250227,135000,222132460,12320,12320,12320,12320,9
20250227,134900,222021580,12320,12320,12320,12320,10
20250227,134800,221898380,12300,12300,12300,12300,61
20250227,134700,221148080,12300,12320,12320,12300,1567
20250227,134600,201851710,12320,12320,12320,12320,0
20250227,134500,201851710,12320,12320,12320,12320,0
20250227,134400,201851710,12320,12330,12330,12320,240
20250227,134300,198893910,12330,12330,12330,12330,0
20250227,134200,198893910,12330,12330,12330,12330,0
20250227,134100,198893910,12330,12330,12330,12330,0
20250227,134000,198893910,12330,12330,12330,12330,0
20250227,133900,198893910,12330,12330,12330,12330,0
20250227,133800,198893910,12330,12330,12330,12330,0
20250227,133700,198893910,12330,12330,12330,12330,0
20250227,133600,198893910,12330,12330,12330,12330,0
20250227,133500,198893910,12330,12330,12330,12330,0
20250227,133400,198893910,12330,12330,12330,12330,0
20250227,133300,198893910,12330,12330,12330,12330,0
20250227,133200,198893910,12330,12330,12330,12330,0
20250227,133100,198893910,12330,12330,12330,12330,0
20250227,133000,198893910,12330,12330,12330,12330,174
20250227,132900,196748490,12330,12330,12330,12330,15
20250227,132800,196563540,12330,12350,12350,12330,1004
20250227,132700,184178330,12350,12350,12350,12350,30
20250227,132600,183807830,12350,12350,12350,12350,0
20250227,132500,183807830,12350,12350,12350,12350,0
20250227,132400,183807830,12350,12350,12350,12350,0
20250227,132300,183807830,12350,12350,12350,12350,0
20250227,132200,183807830,12350,12350,12350,12350,0
20250227,132100,183807830,12350,12350,12350,12350,10
20250227,132000,183684330,12350,12350,12350,12350,0
20250227,131900,183684330,12350,12350,12350,12350,142
20250227,131800,181930630,12350,12350,12350,12350,0
20250227,131700,181930630,12350,12350,12350,12350,100
20250227,131600,180695630,12350,12360,12360,12350,613
20250227,131500,173125040,12370,12370,12370,12370,0
20250227,131400,173125040,12370,12370,12370,12370,4
20250227,131300,173075560,12360,12360,12360,12360,0
20250227,131200,173075560,12360,12360,12360,12360,0
20250227,131100,173075560,12360,12360,12360,12360,0
20250227,131000,173075560,12360,12360,12360,12360,0
20250227,130900,173075560,12360,12360,12360,12360,6
20250227,130800,173001400,12370,12370,12370,12370,0
20250227,130700,173001400,12370,12370,12370,12370,0
20250227,130600,173001400,12370,12370,12370,12370,0
20250227,130500,173001400,12370,12370,12370,12370,0
20250227,130400,173001400,12370,12370,12370,12370,0
20250227,130300,173001400,12370,12360,12370,12350,301
20250227,130200,169281580,12390,12390,12390,12390,0
20250227,130100,169281580,12390,12390,12390,12390,0
20250227,130000,169281580,12390,12390,12390,12390,1
20250227,125900,169269190,12390,12390,12390,12390,0
20250227,125800,169269190,12390,12390,12390,12390,0
20250227,125700,169269190,12390,12390,12390,12390,0
20250227,125600,169269190,12390,12390,12390,12390,0
20250227,125500,169269190,12390,12390,12390,12390,46
20250227,125400,168699250,12390,12390,12390,12390,0
20250227,125300,168699250,12390,12390,12390,12390,0
20250227,125200,168699250,12390,12390,12390,12390,0
20250227,125100,168699250,12390,12390,12390,12390,0
20250227,125000,168699250,12390,12390,12390,12390,0
20250227,124900,168699250,12390,12390,12390,12390,0
20250227,124800,168699250,12390,12390,12390,12390,0
20250227,124700,168699250,12390,12390,12390,12390,0
20250227,124600,168699250,12390,12390,12390,12390,0
20250227,124500,168699250,12390,12390,12390,12390,0
20250227,124400,168699250,12390,12390,12390,12390,0
20250227,124300,168699250,12390,12390,12390,12390,0
20250227,124200,168699250,12390,12390,12390,12390,0
20250227,124100,168699250,12390,12390,12390,12390,8
20250227,124000,168600130,12400,12400,12400,12400,0
20250227,123900,168600130,12400,12400,12400,12400,0
20250227,123800,168600130,12400,12400,12400,12400,0
20250227,123700,168600130,12400,12400,12400,12400,0
20250227,123600,168600130,12400,12400,12400,12400,0
20250227,123500,168600130,12400,12400,12400,12400,0
20250227,123400,168600130,12400,12400,12400,12400,0
20250227,123300,168600130,12400,12400,12400,12400,0
20250227,123200,168600130,12400,12400,12400,12400,0
20250227,123100,168600130,12400,12400,12400,12400,0
20250227,123000,168600130,12400,12400,12400,12400,0
20250227,122900,168600130,12400,12400,12400,12400,0
20250227,122800,168600130,12400,12400,12400,12400,0
20250227,122700,168600130,12400,12400,12400,12400,0
20250227,122600,168600130,12400,12400,12400,12400,1
20250227,122500,168587730,12370,12370,12370,12370,121
20250227,122400,167090960,12360,12360,12360,12360,0
20250227,122300,167090960,12360,12360,12360,12360,500
20250227,122200,160910960,12370,12370,12370,12370,0
20250227,122100,160910960,12370,12370,12370,12370,0
20250227,122000,160910960,12370,12370,12370,12370,0
20250227,121900,160910960,12370,12370,12370,12370,200
20250227,121800,158436960,12370,12370,12370,12370,0
20250227,121700,158436960,12370,12370,12370,12370,0
20250227,121600,158436960,12370,12370,12370,12370,0
20250227,121500,158436960,12370,12370,12370,12370,0
20250227,121400,158436960,12370,12370,12370,12370,0
20250227,121300,158436960,12370,12370,12370,12370,2
20250227,121200,158412220,12400,12380,12400,12380,100
20250227,121100,157173530,12380,12380,12380,12380,0
20250227,121000,157173530,12380,12380,12380,12380,0
20250227,120900,157173530,12380,12380,12380,12380,0
20250227,120800,157173530,12380,12380,12380,12380,0
20250227,120700,157173530,12380,12380,12380,12380,20
20250227,120600,156925930,12380,12380,12380,12380,0
20250227,120500,156925930,12380,12380,12380,12380,0
20250227,120400,156925930,12380,12380,12380,12380,1
20250227,120300,156913550,12380,12380,12380,12380,0
20250227,120200,156913550,12380,12380,12380,12380,50
20250227,120100,156294550,12380,12380,12380,12380,36
20250227,120000,155848870,12380,12380,12380,12380,8
20250227,115900,155749830,12370,12370,12370,12370,0
20250227,115800,155749830,12370,12370,12370,12370,0
20250227,115700,155749830,12370,12370,12370,12370,0
20250227,115600,155749830,12370,12370,12370,12370,10
20250227,115500,155626130,12360,12360,12360,12360,1
20250227,115400,155613770,12380,12380,12380,12380,0
20250227,115300,155613770,12380,12380,12380,12380,0
20250227,115200,155613770,12380,12380,12380,12380,0
20250227,115100,155613770,12380,12380,12380,12380,0
20250227,115000,155613770,12380,12380,12380,12380,1
20250227,114900,155601390,12380,12380,12380,12380,0
20250227,114800,155601390,12380,12380,12380,12380,80
20250227,114700,154610990,12360,12360,12360,12360,0
20250227,114600,154610990,12360,12360,12360,12360,0
20250227,114500,154610990,12360,12360,12360,12360,0
20250227,114400,154610990,12360,12360,12360,12360,0
20250227,114300,154610990,12360,12360,12360,12360,0
20250227,114200,154610990,12360,12360,12360,12360,0
20250227,114100,154610990,12360,12360,12360,12360,0
20250227,114000,154610990,12360,12360,12360,12360,36
20250227,113900,154166030,12360,12360,12360,12360,0
20250227,113800,154166030,12360,12360,12360,12360,0
20250227,113700,154166030,12360,12360,12360,12360,0
20250227,113600,154166030,12360,12360,12360,12360,20
20250227,113500,153918830,12360,12360,12360,12360,0
20250227,113400,153918830,12360,12360,12360,12360,0
20250227,113300,153918830,12360,12360,12360,12360,30
20250227,113200,153548030,12380,12380,12380,12380,0
20250227,113100,153548030,12380,12380,12380,12380,0
20250227,113000,153548030,12380,12380,12380,12380,1
20250227,112900,153535650,12380,12380,12380,12380,0
20250227,112800,153535650,12380,12380,12380,12380,42
20250227,112700,153015690,12360,12360,12360,12360,0
20250227,112600,153015690,12360,12360,12360,12360,0
20250227,112500,153015690,12360,12360,12360,12360,5
20250227,112400,152953890,12360,12360,12360,12360,0
20250227,112300,152953890,12360,12360,12360,12360,0
20250227,112200,152953890,12360,12360,12360,12360,345
20250227,112100,148689690,12360,12370,12370,12360,926
20250227,112000,137241320,12370,12370,12370,12370,0
20250227,111900,137241320,12370,12370,12370,12370,1
20250227,111800,137228950,12360,12360,12360,12360,0
20250227,111700,137228950,12360,12360,12360,12360,0
20250227,111600,137228950,12360,12360,12360,12360,0
20250227,111500,137228950,12360,12360,12360,12360,31
20250227,111400,136845790,12360,12360,12360,12360,0
20250227,111300,136845790,12360,12360,12360,12360,0
20250227,111200,136845790,12360,12360,12360,12360,1
20250227,111100,136833430,12360,12360,12360,12360,0
20250227,111000,136833430,12360,12360,12360,12360,0
20250227,110900,136833430,12360,12360,12360,12360,56
20250227,110800,136141270,12370,12370,12370,12370,0
20250227,110700,136141270,12370,12370,12370,12370,0
20250227,110600,136141270,12370,12380,12380,12370,178
20250227,110500,133937750,12380,12380,12380,12380,0
20250227,110400,133937750,12380,12380,12380,12380,0
20250227,110300,133937750,12380,12380,12380,12380,0
20250227,110200,133937750,12380,12380,12380,12380,0
20250227,110100,133937750,12380,12380,12380,12380,2
20250227,110000,133912990,12390,12390,12390,12390,0
20250227,105900,133912990,12390,12390,12390,12390,0
20250227,105800,133912990,12390,12390,12390,12390,0
20250227,105700,133912990,12390,12390,12390,12390,0
20250227,105600,133912990,12390,12390,12390,12390,223
20250227,105500,131150020,12390,12390,12390,12390,374
20250227,105400,126516160,12390,12390,12390,12390,0
20250227,105300,126516160,12390,12390,12390,12390,0
20250227,105200,126516160,12390,12390,12390,12390,109
20250227,105100,125165650,12400,12400,12400,12400,0
20250227,105000,125165650,12400,12400,12400,12400,0
20250227,104900,125165650,12400,12390,12400,12380,502
20250227,104800,118948640,12390,12390,12390,12390,0
20250227,104700,118948640,12390,12390,12390,12390,0
20250227,104600,118948640,12390,12390,12390,12390,0
20250227,104500,118948640,12390,12390,12390,12390,0
20250227,104400,118948640,12390,12390,12390,12390,1080
20250227,104300,105567440,12400,12400,12400,12400,0
20250227,104200,105567440,12400,12400,12400,12400,0
20250227,104100,105567440,12400,12400,12400,12400,11
20250227,104000,105431040,12410,12410,12410,12410,0
20250227,103900,105431040,12410,12410,12410,12410,0
20250227,103800,105431040,12410,12410,12410,12410,0
20250227,103700,105431040,12410,12410,12410,12410,11
20250227,103600,105294530,12420,12420,12420,12420,8
20250227,103500,105195170,12420,12420,12420,12420,1
20250227,103400,105182750,12420,12420,12420,12420,7
20250227,103300,105095810,12430,12430,12430,12430,0
20250227,103200,105095810,12430,12430,12430,12430,0
20250227,103100,105095810,12430,12430,12430,12430,0
20250227,103000,105095810,12430,12430,12430,12430,0
20250227,102900,105095810,12430,12410,12430,12410,187
20250227,102800,102774820,12390,12390,12390,12390,0
20250227,102700,102774820,12390,12390,12390,12390,0
20250227,102600,102774820,12390,12390,12390,12390,0
20250227,102500,102774820,12390,12400,12400,12390,21
20250227,102400,102514500,12410,12410,12410,12410,0
20250227,102300,102514500,12410,12410,12410,12410,0
20250227,102200,102514500,12410,12410,12410,12410,5
20250227,102100,102452450,12410,12410,12410,12410,48
20250227,102000,101856770,12410,12410,12410,12410,189
20250227,101900,99511280,12400,12420,12420,12400,1039
20250227,101800,86623430,12430,12430,12430,12430,20
20250227,101700,86374830,12430,12430,12430,12430,0
20250227,101600,86374830,12430,12420,12430,12420,666
20250227,101500,78101110,12430,12460,12460,12430,1846
20250227,101400,55144750,12460,12460,12460,12460,3
20250227,101300,55107370,12470,12470,12470,12470,1
20250227,101200,55094900,12460,12460,12460,12460,0
20250227,101100,55094900,12460,12460,12460,12460,0
20250227,101000,55094900,12460,12460,12460,12460,0
20250227,100900,55094900,12460,12460,12460,12460,0
20250227,100800,55094900,12460,12460,12460,12460,0
20250227,100700,55094900,12460,12460,12460,12460,0
20250227,100600,55094900,12460,12460,12460,12460,22
20250227,100500,54820780,12460,12460,12460,12460,230
20250227,100400,51954980,12460,12460,12460,12460,0
20250227,100300,51954980,12460,12460,12460,12460,92
20250227,100200,50808660,12460,12460,12460,12460,7
20250227,100100,50721440,12460,12460,12460,12460,0
20250227,100000,50721440,12460,12460,12460,12460,1
20250227,095900,50708980,12450,12450,12450,12450,0
20250227,095800,50708980,12450,12450,12450,12450,0
20250227,095700,50708980,12450,12450,12450,12450,0
20250227,095600,50708980,12450,12460,12460,12450,349
20250227,095500,46362930,12450,12450,12450,12450,100
20250227,095400,45117930,12470,12470,12470,12470,100
20250227,095300,43870930,12460,12460,12460,12460,266
20250227,095200,40556570,12470,12470,12470,12470,0
20250227,095100,40556570,12470,12470,12470,12470,90
20250227,095000,39434270,12470,12470,12470,12470,0
20250227,094900,39434270,12470,12470,12470,12470,5
20250227,094800,39371920,12460,12460,12460,12460,4
20250227,094700,39322080,12460,12460,12460,12460,1
20250227,094600,39309620,12480,12480,12480,12480,159
20250227,094500,37325300,12480,12480,12480,12480,0
20250227,094400,37325300,12480,12480,12480,12480,41
20250227,094300,36813620,12480,12480,12480,12480,1
20250227,094200,36801140,12490,12490,12490,12490,0
20250227,094100,36801140,12490,12490,12490,12490,0
20250227,094000,36801140,12490,12490,12490,12490,0
20250227,093900,36801140,12490,12490,12490,12490,752
20250227,093800,27408660,12490,12490,12490,12490,0
20250227,093700,27408660,12490,12490,12490,12490,121
20250227,093600,25897370,12490,12490,12490,12490,309
20250227,093500,22037960,12490,12490,12490,12490,0
20250227,093400,22037960,12490,12490,12490,12490,0
20250227,093300,22037960,12490,12490,12490,12490,100
20250227,093200,20788960,12490,12490,12490,12490,100
20250227,093100,19539960,12490,12490,12490,12490,11
20250227,093000,19402570,12500,12500,12500,12500,168
20250227,092900,17302570,12500,12500,12500,12500,207
20250227,092800,14715070,12500,12500,12500,12500,0
20250227,092700,14715070,12500,12500,12500,12500,0
20250227,092600,14715070,12500,12500,12500,12500,0
20250227,092500,14715070,12500,12500,12500,12500,0
20250227,092400,14715070,12500,12500,12500,12500,51
20250227,092300,14077570,12520,12520,12520,12520,0
20250227,092200,14077570,12520,12520,12520,12520,50
20250227,092100,13451570,12520,12520,12520,12520,1
20250227,092000,13439050,12520,12520,12520,12520,5
20250227,091900,13376450,12530,12530,12530,12530,76
20250227,091800,12424170,12560,12560,12560,12560,0
20250227,091700,12424170,12560,12550,12560,12550,101
20250227,091600,11155690,12560,12530,12560,12530,10
20250227,091500,11030360,12560,12520,12560,12520,95
20250227,091400,9840920,12520,12520,12520,12520,30
20250227,091300,9465320,12560,12540,12570,12520,94
20250227,091200,8287440,12530,12530,12530,12530,0
20250227,091100,8287440,12530,12530,12530,12530,0
20250227,091000,8287440,12530,12530,12530,12530,0
20250227,090900,8287440,12530,12500,12560,12500,140
20250227,090800,6536180,12480,12490,12490,12480,5
20250227,090700,6473740,12480,12480,12480,12480,36
20250227,090600,6024460,12480,12480,12480,12480,1
20250227,090500,6011980,12480,12480,12480,12480,0
20250227,090400,6011980,12480,12480,12480,12480,4
20250227,090300,5962060,12480,12410,12510,12410,161
20250227,090200,3953920,12420,12420,12420,12420,7
20250227,090100,3866980,12400,12400,12400,12400,130
20250227,090000,2254980,12390,12390,12390,12390,182
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 204500 261290390 12380 12380 12380 12380 492
3 20250227 204400 261290390 12380 12380 12380 12380 0
4 20250227 204300 261290390 12380 12380 12380 12380 0
5 20250227 204200 261290390 12380 12380 12380 12380 0
6 20250227 204100 261290390 12380 12380 12380 12380 0
7 20250227 204000 261290390 12380 12380 12380 12380 0
8 20250227 203900 261290390 12380 12380 12380 12380 0
9 20250227 203800 261290390 12380 12380 12380 12380 0
10 20250227 203700 261290390 12380 12380 12380 12380 0
11 20250227 203600 261290390 12380 12380 12380 12380 0
12 20250227 203500 261290390 12380 12380 12380 12380 0
13 20250227 203400 261290390 12380 12380 12380 12380 0
14 20250227 203300 261290390 12380 12380 12380 12380 0
15 20250227 203200 261290390 12380 12380 12380 12380 0
16 20250227 203100 261290390 12380 12380 12380 12380 0
17 20250227 203000 261290390 12380 12380 12380 12380 0
18 20250227 202900 261290390 12380 12380 12380 12380 0
19 20250227 202800 261290390 12380 12380 12380 12380 0
20 20250227 202700 261290390 12380 12380 12380 12380 0
21 20250227 202600 261290390 12380 12380 12380 12380 0
22 20250227 202500 261290390 12380 12380 12380 12380 0
23 20250227 202400 261290390 12380 12380 12380 12380 0
24 20250227 202300 261290390 12380 12380 12380 12380 0
25 20250227 202200 261290390 12380 12380 12380 12380 0
26 20250227 202100 261290390 12380 12380 12380 12380 0
27 20250227 202000 261290390 12380 12380 12380 12380 0
28 20250227 201900 261290390 12380 12380 12380 12380 0
29 20250227 201800 261290390 12380 12380 12380 12380 0
30 20250227 201700 261290390 12380 12380 12380 12380 0
31 20250227 201600 261290390 12380 12380 12380 12380 0
32 20250227 201500 261290390 12380 12380 12380 12380 492
33 20250227 201400 261290390 12380 12380 12380 12380 0
34 20250227 201300 261290390 12380 12380 12380 12380 0
35 20250227 201200 261290390 12380 12380 12380 12380 0
36 20250227 201100 261290390 12380 12380 12380 12380 0
37 20250227 201000 261290390 12380 12380 12380 12380 0
38 20250227 200900 261290390 12380 12380 12380 12380 0
39 20250227 200800 261290390 12380 12380 12380 12380 0
40 20250227 200700 261290390 12380 12380 12380 12380 0
41 20250227 200600 261290390 12380 12380 12380 12380 0
42 20250227 200500 261290390 12380 12380 12380 12380 0
43 20250227 200400 261290390 12380 12380 12380 12380 0
44 20250227 200300 261290390 12380 12380 12380 12380 0
45 20250227 200200 261290390 12380 12380 12380 12380 0
46 20250227 200100 261290390 12380 12380 12380 12380 0
47 20250227 200000 261290390 12380 12380 12380 12380 0
48 20250227 195900 261290390 12380 12380 12380 12380 0
49 20250227 195800 261290390 12380 12380 12380 12380 0
50 20250227 195700 261290390 12380 12380 12380 12380 0
51 20250227 195600 261290390 12380 12380 12380 12380 0
52 20250227 195500 261290390 12380 12380 12380 12380 0
53 20250227 195400 261290390 12380 12380 12380 12380 0
54 20250227 195300 261290390 12380 12380 12380 12380 0
55 20250227 195200 261290390 12380 12380 12380 12380 0
56 20250227 195100 261290390 12380 12380 12380 12380 0
57 20250227 195000 261290390 12380 12380 12380 12380 0
58 20250227 194900 261290390 12380 12380 12380 12380 0
59 20250227 194800 261290390 12380 12380 12380 12380 0
60 20250227 194700 261290390 12380 12380 12380 12380 0
61 20250227 194600 261290390 12380 12380 12380 12380 0
62 20250227 194500 261290390 12380 12380 12380 12380 492
63 20250227 194400 261290390 12380 12380 12380 12380 0
64 20250227 194300 261290390 12380 12380 12380 12380 0
65 20250227 194200 261290390 12380 12380 12380 12380 0
66 20250227 194100 261290390 12380 12380 12380 12380 0
67 20250227 194000 261290390 12380 12380 12380 12380 0
68 20250227 193900 261290390 12380 12380 12380 12380 0
69 20250227 193800 261290390 12380 12380 12380 12380 0
70 20250227 193700 261290390 12380 12380 12380 12380 0
71 20250227 193600 261290390 12380 12380 12380 12380 0
72 20250227 193500 261290390 12380 12380 12380 12380 0
73 20250227 193400 261290390 12380 12380 12380 12380 0
74 20250227 193300 261290390 12380 12380 12380 12380 0
75 20250227 193200 261290390 12380 12380 12380 12380 0
76 20250227 193100 261290390 12380 12380 12380 12380 0
77 20250227 193000 261290390 12380 12380 12380 12380 0
78 20250227 192900 261290390 12380 12380 12380 12380 0
79 20250227 192800 261290390 12380 12380 12380 12380 0
80 20250227 192700 261290390 12380 12380 12380 12380 0
81 20250227 192600 261290390 12380 12380 12380 12380 0
82 20250227 192500 261290390 12380 12380 12380 12380 0
83 20250227 192400 261290390 12380 12380 12380 12380 0
84 20250227 192300 261290390 12380 12380 12380 12380 0
85 20250227 192200 261290390 12380 12380 12380 12380 0
86 20250227 192100 261290390 12380 12380 12380 12380 0
87 20250227 192000 261290390 12380 12380 12380 12380 0
88 20250227 191900 261290390 12380 12380 12380 12380 0
89 20250227 191800 261290390 12380 12380 12380 12380 0
90 20250227 191700 261290390 12380 12380 12380 12380 0
91 20250227 191600 261290390 12380 12380 12380 12380 0
92 20250227 191500 261290390 12380 12380 12380 12380 492
93 20250227 191400 261290390 12380 12380 12380 12380 0
94 20250227 191300 261290390 12380 12380 12380 12380 0
95 20250227 191200 261290390 12380 12380 12380 12380 0
96 20250227 191100 261290390 12380 12380 12380 12380 0
97 20250227 191000 261290390 12380 12380 12380 12380 0
98 20250227 190900 261290390 12380 12380 12380 12380 0
99 20250227 190800 261290390 12380 12380 12380 12380 0
100 20250227 190700 261290390 12380 12380 12380 12380 0
101 20250227 190600 261290390 12380 12380 12380 12380 0
102 20250227 190500 261290390 12380 12380 12380 12380 0
103 20250227 190400 261290390 12380 12380 12380 12380 0
104 20250227 190300 261290390 12380 12380 12380 12380 0
105 20250227 190200 261290390 12380 12380 12380 12380 0
106 20250227 190100 261290390 12380 12380 12380 12380 0
107 20250227 190000 261290390 12380 12380 12380 12380 0
108 20250227 185900 261290390 12380 12380 12380 12380 0
109 20250227 185800 261290390 12380 12380 12380 12380 0
110 20250227 185700 261290390 12380 12380 12380 12380 0
111 20250227 185600 261290390 12380 12380 12380 12380 0
112 20250227 185500 261290390 12380 12380 12380 12380 0
113 20250227 185400 261290390 12380 12380 12380 12380 0
114 20250227 185300 261290390 12380 12380 12380 12380 0
115 20250227 185200 261290390 12380 12380 12380 12380 0
116 20250227 185100 261290390 12380 12380 12380 12380 0
117 20250227 185000 261290390 12380 12380 12380 12380 0
118 20250227 184900 261290390 12380 12380 12380 12380 0
119 20250227 184800 261290390 12380 12380 12380 12380 0
120 20250227 184700 261290390 12380 12380 12380 12380 0
121 20250227 184600 261290390 12380 12380 12380 12380 0
122 20250227 184500 261290390 12380 12380 12380 12380 492
123 20250227 184400 261290390 12380 12380 12380 12380 0
124 20250227 184300 261290390 12380 12380 12380 12380 0
125 20250227 184200 261290390 12380 12380 12380 12380 0
126 20250227 184100 261290390 12380 12380 12380 12380 0
127 20250227 184000 261290390 12380 12380 12380 12380 0
128 20250227 183900 261290390 12380 12380 12380 12380 0
129 20250227 183800 261290390 12380 12380 12380 12380 0
130 20250227 183700 261290390 12380 12380 12380 12380 0
131 20250227 183600 261290390 12380 12380 12380 12380 0
132 20250227 183500 261290390 12380 12380 12380 12380 0
133 20250227 183400 261290390 12380 12380 12380 12380 0
134 20250227 183300 261290390 12380 12380 12380 12380 0
135 20250227 183200 261290390 12380 12380 12380 12380 0
136 20250227 183100 261290390 12380 12380 12380 12380 0
137 20250227 183000 261290390 12380 12380 12380 12380 0
138 20250227 182900 261290390 12380 12380 12380 12380 0
139 20250227 182800 261290390 12380 12380 12380 12380 0
140 20250227 182700 261290390 12380 12380 12380 12380 0
141 20250227 182600 261290390 12380 12380 12380 12380 0
142 20250227 182500 261290390 12380 12380 12380 12380 0
143 20250227 182400 261290390 12380 12380 12380 12380 0
144 20250227 182300 261290390 12380 12380 12380 12380 0
145 20250227 182200 261290390 12380 12380 12380 12380 0
146 20250227 182100 261290390 12380 12380 12380 12380 0
147 20250227 182000 261290390 12380 12380 12380 12380 0
148 20250227 181900 261290390 12380 12380 12380 12380 0
149 20250227 181800 261290390 12380 12380 12380 12380 0
150 20250227 181700 261290390 12380 12380 12380 12380 0
151 20250227 181600 261290390 12380 12380 12380 12380 0
152 20250227 181500 261290390 12380 12380 12380 12380 492
153 20250227 181400 261290390 12380 12380 12380 12380 0
154 20250227 181300 261290390 12380 12380 12380 12380 0
155 20250227 181200 261290390 12380 12380 12380 12380 0
156 20250227 181100 261290390 12380 12380 12380 12380 0
157 20250227 181000 261290390 12380 12380 12380 12380 0
158 20250227 180900 261290390 12380 12380 12380 12380 0
159 20250227 180800 261290390 12380 12380 12380 12380 0
160 20250227 180700 261290390 12380 12380 12380 12380 0
161 20250227 180600 261290390 12380 12380 12380 12380 0
162 20250227 180500 261290390 12380 12380 12380 12380 0
163 20250227 180400 261290390 12380 12380 12380 12380 0
164 20250227 180300 261290390 12380 12380 12380 12380 0
165 20250227 180200 261290390 12380 12380 12380 12380 0
166 20250227 180100 261290390 12380 12380 12380 12380 0
167 20250227 180000 261290390 12380 12380 12380 12380 0
168 20250227 175900 261290390 12380 12380 12380 12380 0
169 20250227 175800 261290390 12380 12380 12380 12380 0
170 20250227 175700 261290390 12380 12380 12380 12380 0
171 20250227 175600 261290390 12380 12380 12380 12380 0
172 20250227 175500 261290390 12380 12380 12380 12380 0
173 20250227 175400 261290390 12380 12380 12380 12380 0
174 20250227 175300 261290390 12380 12380 12380 12380 0
175 20250227 175200 261290390 12380 12380 12380 12380 0
176 20250227 175100 261290390 12380 12380 12380 12380 0
177 20250227 175000 261290390 12380 12380 12380 12380 0
178 20250227 174900 261290390 12380 12380 12380 12380 0
179 20250227 174800 261290390 12380 12380 12380 12380 0
180 20250227 174700 261290390 12380 12380 12380 12380 0
181 20250227 174600 261290390 12380 12380 12380 12380 0
182 20250227 174500 261290390 12380 12380 12380 12380 492
183 20250227 174400 261290390 12380 12380 12380 12380 0
184 20250227 174300 261290390 12380 12380 12380 12380 0
185 20250227 174200 261290390 12380 12380 12380 12380 0
186 20250227 174100 261290390 12380 12380 12380 12380 0
187 20250227 174000 261290390 12380 12380 12380 12380 0
188 20250227 173900 261290390 12380 12380 12380 12380 0
189 20250227 173800 261290390 12380 12380 12380 12380 0
190 20250227 173700 261290390 12380 12380 12380 12380 0
191 20250227 173600 261290390 12380 12380 12380 12380 0
192 20250227 173500 261290390 12380 12380 12380 12380 0
193 20250227 173400 261290390 12380 12380 12380 12380 0
194 20250227 173300 261290390 12380 12380 12380 12380 0
195 20250227 173200 261290390 12380 12380 12380 12380 0
196 20250227 173100 261290390 12380 12380 12380 12380 0
197 20250227 173000 261290390 12380 12380 12380 12380 0
198 20250227 172900 261290390 12380 12380 12380 12380 0
199 20250227 172800 261290390 12380 12380 12380 12380 0
200 20250227 172700 261290390 12380 12380 12380 12380 0
201 20250227 172600 261290390 12380 12380 12380 12380 0
202 20250227 172500 261290390 12380 12380 12380 12380 0
203 20250227 172400 261290390 12380 12380 12380 12380 0
204 20250227 172300 261290390 12380 12380 12380 12380 0
205 20250227 172200 261290390 12380 12380 12380 12380 0
206 20250227 172100 261290390 12380 12380 12380 12380 0
207 20250227 172000 261290390 12380 12380 12380 12380 0
208 20250227 171900 261290390 12380 12380 12380 12380 0
209 20250227 171800 261290390 12380 12380 12380 12380 0
210 20250227 171700 261290390 12380 12380 12380 12380 0
211 20250227 171600 261290390 12380 12380 12380 12380 0
212 20250227 171500 261290390 12380 12380 12380 12380 492
213 20250227 171400 261290390 12380 12380 12380 12380 0
214 20250227 171300 261290390 12380 12380 12380 12380 0
215 20250227 171200 261290390 12380 12380 12380 12380 0
216 20250227 171100 261290390 12380 12380 12380 12380 0
217 20250227 171000 261290390 12380 12380 12380 12380 0
218 20250227 170900 261290390 12380 12380 12380 12380 0
219 20250227 170800 261290390 12380 12380 12380 12380 0
220 20250227 170700 261290390 12380 12380 12380 12380 0
221 20250227 170600 261290390 12380 12380 12380 12380 0
222 20250227 170500 261290390 12380 12380 12380 12380 0
223 20250227 170400 261290390 12380 12380 12380 12380 0
224 20250227 170300 261290390 12380 12380 12380 12380 0
225 20250227 170200 261290390 12380 12380 12380 12380 0
226 20250227 170100 261290390 12380 12380 12380 12380 0
227 20250227 170000 261290390 12380 12380 12380 12380 0
228 20250227 165900 261290390 12380 12380 12380 12380 0
229 20250227 165800 261290390 12380 12380 12380 12380 0
230 20250227 165700 261290390 12380 12380 12380 12380 0
231 20250227 165600 261290390 12380 12380 12380 12380 0
232 20250227 165500 261290390 12380 12380 12380 12380 0
233 20250227 165400 261290390 12380 12380 12380 12380 0
234 20250227 165300 261290390 12380 12380 12380 12380 0
235 20250227 165200 261290390 12380 12380 12380 12380 0
236 20250227 165100 261290390 12380 12380 12380 12380 0
237 20250227 165000 261290390 12380 12380 12380 12380 0
238 20250227 164900 261290390 12380 12380 12380 12380 0
239 20250227 164800 261290390 12380 12380 12380 12380 0
240 20250227 164700 261290390 12380 12380 12380 12380 0
241 20250227 164600 261290390 12380 12380 12380 12380 0
242 20250227 164500 261290390 12380 12380 12380 12380 492
243 20250227 164400 261290390 12380 12380 12380 12380 0
244 20250227 164300 261290390 12380 12380 12380 12380 0
245 20250227 164200 261290390 12380 12380 12380 12380 0
246 20250227 164100 261290390 12380 12380 12380 12380 0
247 20250227 164000 261290390 12380 12380 12380 12380 0
248 20250227 163900 261290390 12380 12380 12380 12380 0
249 20250227 163800 261290390 12380 12380 12380 12380 0
250 20250227 163700 261290390 12380 12380 12380 12380 0
251 20250227 163600 261290390 12380 12380 12380 12380 0
252 20250227 163500 261290390 12380 12380 12380 12380 0
253 20250227 163400 261290390 12380 12380 12380 12380 0
254 20250227 163300 261290390 12380 12380 12380 12380 0
255 20250227 163200 261290390 12380 12380 12380 12380 0
256 20250227 163100 261290390 12380 12380 12380 12380 0
257 20250227 163000 261290390 12380 12380 12380 12380 0
258 20250227 162900 261290390 12380 12380 12380 12380 0
259 20250227 162800 261290390 12380 12380 12380 12380 0
260 20250227 162700 261290390 12380 12380 12380 12380 0
261 20250227 162600 261290390 12380 12380 12380 12380 0
262 20250227 162500 261290390 12380 12380 12380 12380 0
263 20250227 162400 261290390 12380 12380 12380 12380 0
264 20250227 162300 261290390 12380 12380 12380 12380 0
265 20250227 162200 261290390 12380 12380 12380 12380 0
266 20250227 162100 261290390 12380 12380 12380 12380 0
267 20250227 162000 261290390 12380 12380 12380 12380 0
268 20250227 161900 261290390 12380 12380 12380 12380 0
269 20250227 161800 261290390 12380 12380 12380 12380 0
270 20250227 161700 261290390 12380 12380 12380 12380 0
271 20250227 161600 261290390 12380 12380 12380 12380 0
272 20250227 161500 261290390 12380 12380 12380 12380 492
273 20250227 161400 261290390 12380 12380 12380 12380 0
274 20250227 161300 261290390 12380 12380 12380 12380 0
275 20250227 161200 261290390 12380 12380 12380 12380 0
276 20250227 161100 261290390 12380 12380 12380 12380 0
277 20250227 161000 261290390 12380 12380 12380 12380 0
278 20250227 160900 261290390 12380 12380 12380 12380 0
279 20250227 160800 261290390 12380 12380 12380 12380 0
280 20250227 160700 261290390 12380 12380 12380 12380 0
281 20250227 160600 261290390 12380 12380 12380 12380 0
282 20250227 160500 261290390 12380 12380 12380 12380 0
283 20250227 160400 261290390 12380 12380 12380 12380 0
284 20250227 160300 261290390 12380 12380 12380 12380 0
285 20250227 160200 261290390 12380 12380 12380 12380 0
286 20250227 160100 261290390 12380 12380 12380 12380 0
287 20250227 160000 261290390 12380 12380 12380 12380 0
288 20250227 155900 261290390 12380 12380 12380 12380 0
289 20250227 155800 261290390 12380 12380 12380 12380 0
290 20250227 155700 261290390 12380 12380 12380 12380 0
291 20250227 155600 261290390 12380 12380 12380 12380 0
292 20250227 155500 261290390 12380 12380 12380 12380 0
293 20250227 155400 261290390 12380 12380 12380 12380 0
294 20250227 155300 261290390 12380 12380 12380 12380 0
295 20250227 155200 261290390 12380 12380 12380 12380 0
296 20250227 155100 261290390 12380 12380 12380 12380 0
297 20250227 155000 261290390 12380 12380 12380 12380 0
298 20250227 154900 261290390 12380 12380 12380 12380 0
299 20250227 154800 261290390 12380 12380 12380 12380 0
300 20250227 154700 261290390 12380 12380 12380 12380 0
301 20250227 154600 261290390 12380 12380 12380 12380 0
302 20250227 154500 261290390 12380 12380 12380 12380 492
303 20250227 154400 261290390 12380 12380 12380 12380 0
304 20250227 154300 261290390 12380 12380 12380 12380 0
305 20250227 154200 261290390 12380 12380 12380 12380 0
306 20250227 154100 261290390 12380 12380 12380 12380 0
307 20250227 154000 261290390 12380 12380 12380 12380 0
308 20250227 153900 261290390 12380 12380 12380 12380 0
309 20250227 153800 261290390 12380 12380 12380 12380 0
310 20250227 153700 261290390 12380 12380 12380 12380 0
311 20250227 153600 261290390 12380 12380 12380 12380 0
312 20250227 153500 261290390 12380 12380 12380 12380 0
313 20250227 153400 261290390 12380 12380 12380 12380 0
314 20250227 153300 261290390 12380 12380 12380 12380 0
315 20250227 153200 261290390 12380 12380 12380 12380 0
316 20250227 153100 261290390 12380 12380 12380 12380 0
317 20250227 153000 261290390 12380 12380 12380 12380 492
318 20250227 152900 255199430 12310 12310 12310 12310 0
319 20250227 152800 255199430 12310 12310 12310 12310 0
320 20250227 152700 255199430 12310 12310 12310 12310 0
321 20250227 152600 255199430 12310 12310 12310 12310 0
322 20250227 152500 255199430 12310 12310 12310 12310 0
323 20250227 152400 255199430 12310 12310 12310 12310 0
324 20250227 152300 255199430 12310 12310 12310 12310 0
325 20250227 152200 255199430 12310 12310 12310 12310 0
326 20250227 152100 255199430 12310 12310 12310 12310 0
327 20250227 152000 255199430 12310 12310 12310 12310 0
328 20250227 151900 255199430 12310 12310 12310 12310 0
329 20250227 151800 255199430 12310 12340 12340 12310 245
330 20250227 151700 252181430 12340 12340 12340 12340 15
331 20250227 151600 251996330 12330 12330 12330 12330 0
332 20250227 151500 251996330 12330 12330 12330 12330 0
333 20250227 151400 251996330 12330 12330 12330 12330 3
334 20250227 151300 251959340 12330 12330 12330 12330 0
335 20250227 151200 251959340 12330 12330 12330 12330 0
336 20250227 151100 251959340 12330 12320 12330 12320 104
337 20250227 151000 250678020 12320 12320 12320 12320 1
338 20250227 150900 250665700 12310 12310 12310 12310 0
339 20250227 150800 250665700 12310 12310 12310 12310 0
340 20250227 150700 250665700 12310 12310 12310 12310 0
341 20250227 150600 250665700 12310 12310 12310 12310 0
342 20250227 150500 250665700 12310 12310 12310 12310 0
343 20250227 150400 250665700 12310 12310 12310 12310 0
344 20250227 150300 250665700 12310 12310 12310 12310 55
345 20250227 150200 249988650 12310 12310 12310 12310 1
346 20250227 150100 249976340 12310 12310 12310 12310 0
347 20250227 150000 249976340 12310 12310 12310 12310 60
348 20250227 145900 249237740 12310 12350 12350 12310 827
349 20250227 145800 239047210 12370 12370 12370 12370 0
350 20250227 145700 239047210 12370 12370 12370 12370 0
351 20250227 145600 239047210 12370 12370 12370 12370 0
352 20250227 145500 239047210 12370 12370 12370 12370 0
353 20250227 145400 239047210 12370 12370 12370 12370 0
354 20250227 145300 239047210 12370 12370 12370 12370 0
355 20250227 145200 239047210 12370 12350 12370 12350 2
356 20250227 145100 239022490 12370 12370 12370 12370 0
357 20250227 145000 239022490 12370 12350 12370 12350 6
358 20250227 144900 238948290 12370 12370 12370 12370 0
359 20250227 144800 238948290 12370 12370 12370 12370 0
360 20250227 144700 238948290 12370 12370 12370 12370 0
361 20250227 144600 238948290 12370 12370 12370 12370 0
362 20250227 144500 238948290 12370 12370 12370 12370 0
363 20250227 144400 238948290 12370 12370 12370 12370 0
364 20250227 144300 238948290 12370 12370 12370 12370 0
365 20250227 144200 238948290 12370 12370 12370 12370 0
366 20250227 144100 238948290 12370 12350 12370 12350 11
367 20250227 144000 238812330 12350 12350 12350 12350 1
368 20250227 143900 238799980 12350 12350 12350 12350 0
369 20250227 143800 238799980 12350 12360 12370 12350 14
370 20250227 143700 238626960 12350 12350 12360 12350 18
371 20250227 143600 238404540 12360 12350 12360 12350 2
372 20250227 143500 238379830 12350 12350 12350 12350 9
373 20250227 143400 238268680 12370 12340 12370 12340 4
374 20250227 143300 238219250 12360 12360 12360 12360 0
375 20250227 143200 238219250 12360 12360 12360 12360 0
376 20250227 143100 238219250 12360 12360 12360 12360 0
377 20250227 143000 238219250 12360 12340 12360 12340 11
378 20250227 142900 238083310 12360 12360 12360 12360 0
379 20250227 142800 238083310 12360 12340 12360 12340 11
380 20250227 142700 237947370 12360 12330 12360 12320 100
381 20250227 142600 236713480 12330 12330 12330 12330 161
382 20250227 142500 234728350 12330 12330 12330 12330 0
383 20250227 142400 234728350 12330 12310 12330 12310 15
384 20250227 142300 234543680 12300 12300 12300 12300 0
385 20250227 142200 234543680 12300 12300 12300 12300 200
386 20250227 142100 232083680 12300 12300 12300 12300 0
387 20250227 142000 232083680 12300 12300 12300 12300 0
388 20250227 141900 232083680 12300 12300 12300 12300 0
389 20250227 141800 232083680 12300 12300 12300 12300 0
390 20250227 141700 232083680 12300 12300 12300 12300 0
391 20250227 141600 232083680 12300 12300 12300 12300 59
392 20250227 141500 231357980 12300 12300 12300 12300 0
393 20250227 141400 231357980 12300 12300 12300 12300 0
394 20250227 141300 231357980 12300 12300 12300 12300 0
395 20250227 141200 231357980 12300 12300 12300 12300 0
396 20250227 141100 231357980 12300 12300 12300 12300 0
397 20250227 141000 231357980 12300 12300 12300 12300 0
398 20250227 140900 231357980 12300 12300 12300 12300 0
399 20250227 140800 231357980 12300 12300 12300 12300 0
400 20250227 140700 231357980 12300 12300 12300 12300 0
401 20250227 140600 231357980 12300 12300 12300 12300 0
402 20250227 140500 231357980 12300 12300 12300 12300 10
403 20250227 140400 231234980 12310 12310 12310 12310 0
404 20250227 140300 231234980 12310 12310 12310 12310 0
405 20250227 140200 231234980 12310 12310 12310 12310 0
406 20250227 140100 231234980 12310 12310 12310 12310 0
407 20250227 140000 231234980 12310 12310 12310 12310 0
408 20250227 135900 231234980 12310 12310 12310 12310 2
409 20250227 135800 231210360 12330 12310 12330 12310 22
410 20250227 135700 230939440 12330 12330 12330 12330 0
411 20250227 135600 230939440 12330 12330 12330 12330 0
412 20250227 135500 230939440 12330 12310 12330 12310 16
413 20250227 135400 230742460 12300 12300 12300 12300 0
414 20250227 135300 230742460 12300 12300 12300 12300 0
415 20250227 135200 230742460 12300 12300 12300 12300 0
416 20250227 135100 230742460 12300 12300 12300 12300 700
417 20250227 135000 222132460 12320 12320 12320 12320 9
418 20250227 134900 222021580 12320 12320 12320 12320 10
419 20250227 134800 221898380 12300 12300 12300 12300 61
420 20250227 134700 221148080 12300 12320 12320 12300 1567
421 20250227 134600 201851710 12320 12320 12320 12320 0
422 20250227 134500 201851710 12320 12320 12320 12320 0
423 20250227 134400 201851710 12320 12330 12330 12320 240
424 20250227 134300 198893910 12330 12330 12330 12330 0
425 20250227 134200 198893910 12330 12330 12330 12330 0
426 20250227 134100 198893910 12330 12330 12330 12330 0
427 20250227 134000 198893910 12330 12330 12330 12330 0
428 20250227 133900 198893910 12330 12330 12330 12330 0
429 20250227 133800 198893910 12330 12330 12330 12330 0
430 20250227 133700 198893910 12330 12330 12330 12330 0
431 20250227 133600 198893910 12330 12330 12330 12330 0
432 20250227 133500 198893910 12330 12330 12330 12330 0
433 20250227 133400 198893910 12330 12330 12330 12330 0
434 20250227 133300 198893910 12330 12330 12330 12330 0
435 20250227 133200 198893910 12330 12330 12330 12330 0
436 20250227 133100 198893910 12330 12330 12330 12330 0
437 20250227 133000 198893910 12330 12330 12330 12330 174
438 20250227 132900 196748490 12330 12330 12330 12330 15
439 20250227 132800 196563540 12330 12350 12350 12330 1004
440 20250227 132700 184178330 12350 12350 12350 12350 30
441 20250227 132600 183807830 12350 12350 12350 12350 0
442 20250227 132500 183807830 12350 12350 12350 12350 0
443 20250227 132400 183807830 12350 12350 12350 12350 0
444 20250227 132300 183807830 12350 12350 12350 12350 0
445 20250227 132200 183807830 12350 12350 12350 12350 0
446 20250227 132100 183807830 12350 12350 12350 12350 10
447 20250227 132000 183684330 12350 12350 12350 12350 0
448 20250227 131900 183684330 12350 12350 12350 12350 142
449 20250227 131800 181930630 12350 12350 12350 12350 0
450 20250227 131700 181930630 12350 12350 12350 12350 100
451 20250227 131600 180695630 12350 12360 12360 12350 613
452 20250227 131500 173125040 12370 12370 12370 12370 0
453 20250227 131400 173125040 12370 12370 12370 12370 4
454 20250227 131300 173075560 12360 12360 12360 12360 0
455 20250227 131200 173075560 12360 12360 12360 12360 0
456 20250227 131100 173075560 12360 12360 12360 12360 0
457 20250227 131000 173075560 12360 12360 12360 12360 0
458 20250227 130900 173075560 12360 12360 12360 12360 6
459 20250227 130800 173001400 12370 12370 12370 12370 0
460 20250227 130700 173001400 12370 12370 12370 12370 0
461 20250227 130600 173001400 12370 12370 12370 12370 0
462 20250227 130500 173001400 12370 12370 12370 12370 0
463 20250227 130400 173001400 12370 12370 12370 12370 0
464 20250227 130300 173001400 12370 12360 12370 12350 301
465 20250227 130200 169281580 12390 12390 12390 12390 0
466 20250227 130100 169281580 12390 12390 12390 12390 0
467 20250227 130000 169281580 12390 12390 12390 12390 1
468 20250227 125900 169269190 12390 12390 12390 12390 0
469 20250227 125800 169269190 12390 12390 12390 12390 0
470 20250227 125700 169269190 12390 12390 12390 12390 0
471 20250227 125600 169269190 12390 12390 12390 12390 0
472 20250227 125500 169269190 12390 12390 12390 12390 46
473 20250227 125400 168699250 12390 12390 12390 12390 0
474 20250227 125300 168699250 12390 12390 12390 12390 0
475 20250227 125200 168699250 12390 12390 12390 12390 0
476 20250227 125100 168699250 12390 12390 12390 12390 0
477 20250227 125000 168699250 12390 12390 12390 12390 0
478 20250227 124900 168699250 12390 12390 12390 12390 0
479 20250227 124800 168699250 12390 12390 12390 12390 0
480 20250227 124700 168699250 12390 12390 12390 12390 0
481 20250227 124600 168699250 12390 12390 12390 12390 0
482 20250227 124500 168699250 12390 12390 12390 12390 0
483 20250227 124400 168699250 12390 12390 12390 12390 0
484 20250227 124300 168699250 12390 12390 12390 12390 0
485 20250227 124200 168699250 12390 12390 12390 12390 0
486 20250227 124100 168699250 12390 12390 12390 12390 8
487 20250227 124000 168600130 12400 12400 12400 12400 0
488 20250227 123900 168600130 12400 12400 12400 12400 0
489 20250227 123800 168600130 12400 12400 12400 12400 0
490 20250227 123700 168600130 12400 12400 12400 12400 0
491 20250227 123600 168600130 12400 12400 12400 12400 0
492 20250227 123500 168600130 12400 12400 12400 12400 0
493 20250227 123400 168600130 12400 12400 12400 12400 0
494 20250227 123300 168600130 12400 12400 12400 12400 0
495 20250227 123200 168600130 12400 12400 12400 12400 0
496 20250227 123100 168600130 12400 12400 12400 12400 0
497 20250227 123000 168600130 12400 12400 12400 12400 0
498 20250227 122900 168600130 12400 12400 12400 12400 0
499 20250227 122800 168600130 12400 12400 12400 12400 0
500 20250227 122700 168600130 12400 12400 12400 12400 0
501 20250227 122600 168600130 12400 12400 12400 12400 1
502 20250227 122500 168587730 12370 12370 12370 12370 121
503 20250227 122400 167090960 12360 12360 12360 12360 0
504 20250227 122300 167090960 12360 12360 12360 12360 500
505 20250227 122200 160910960 12370 12370 12370 12370 0
506 20250227 122100 160910960 12370 12370 12370 12370 0
507 20250227 122000 160910960 12370 12370 12370 12370 0
508 20250227 121900 160910960 12370 12370 12370 12370 200
509 20250227 121800 158436960 12370 12370 12370 12370 0
510 20250227 121700 158436960 12370 12370 12370 12370 0
511 20250227 121600 158436960 12370 12370 12370 12370 0
512 20250227 121500 158436960 12370 12370 12370 12370 0
513 20250227 121400 158436960 12370 12370 12370 12370 0
514 20250227 121300 158436960 12370 12370 12370 12370 2
515 20250227 121200 158412220 12400 12380 12400 12380 100
516 20250227 121100 157173530 12380 12380 12380 12380 0
517 20250227 121000 157173530 12380 12380 12380 12380 0
518 20250227 120900 157173530 12380 12380 12380 12380 0
519 20250227 120800 157173530 12380 12380 12380 12380 0
520 20250227 120700 157173530 12380 12380 12380 12380 20
521 20250227 120600 156925930 12380 12380 12380 12380 0
522 20250227 120500 156925930 12380 12380 12380 12380 0
523 20250227 120400 156925930 12380 12380 12380 12380 1
524 20250227 120300 156913550 12380 12380 12380 12380 0
525 20250227 120200 156913550 12380 12380 12380 12380 50
526 20250227 120100 156294550 12380 12380 12380 12380 36
527 20250227 120000 155848870 12380 12380 12380 12380 8
528 20250227 115900 155749830 12370 12370 12370 12370 0
529 20250227 115800 155749830 12370 12370 12370 12370 0
530 20250227 115700 155749830 12370 12370 12370 12370 0
531 20250227 115600 155749830 12370 12370 12370 12370 10
532 20250227 115500 155626130 12360 12360 12360 12360 1
533 20250227 115400 155613770 12380 12380 12380 12380 0
534 20250227 115300 155613770 12380 12380 12380 12380 0
535 20250227 115200 155613770 12380 12380 12380 12380 0
536 20250227 115100 155613770 12380 12380 12380 12380 0
537 20250227 115000 155613770 12380 12380 12380 12380 1
538 20250227 114900 155601390 12380 12380 12380 12380 0
539 20250227 114800 155601390 12380 12380 12380 12380 80
540 20250227 114700 154610990 12360 12360 12360 12360 0
541 20250227 114600 154610990 12360 12360 12360 12360 0
542 20250227 114500 154610990 12360 12360 12360 12360 0
543 20250227 114400 154610990 12360 12360 12360 12360 0
544 20250227 114300 154610990 12360 12360 12360 12360 0
545 20250227 114200 154610990 12360 12360 12360 12360 0
546 20250227 114100 154610990 12360 12360 12360 12360 0
547 20250227 114000 154610990 12360 12360 12360 12360 36
548 20250227 113900 154166030 12360 12360 12360 12360 0
549 20250227 113800 154166030 12360 12360 12360 12360 0
550 20250227 113700 154166030 12360 12360 12360 12360 0
551 20250227 113600 154166030 12360 12360 12360 12360 20
552 20250227 113500 153918830 12360 12360 12360 12360 0
553 20250227 113400 153918830 12360 12360 12360 12360 0
554 20250227 113300 153918830 12360 12360 12360 12360 30
555 20250227 113200 153548030 12380 12380 12380 12380 0
556 20250227 113100 153548030 12380 12380 12380 12380 0
557 20250227 113000 153548030 12380 12380 12380 12380 1
558 20250227 112900 153535650 12380 12380 12380 12380 0
559 20250227 112800 153535650 12380 12380 12380 12380 42
560 20250227 112700 153015690 12360 12360 12360 12360 0
561 20250227 112600 153015690 12360 12360 12360 12360 0
562 20250227 112500 153015690 12360 12360 12360 12360 5
563 20250227 112400 152953890 12360 12360 12360 12360 0
564 20250227 112300 152953890 12360 12360 12360 12360 0
565 20250227 112200 152953890 12360 12360 12360 12360 345
566 20250227 112100 148689690 12360 12370 12370 12360 926
567 20250227 112000 137241320 12370 12370 12370 12370 0
568 20250227 111900 137241320 12370 12370 12370 12370 1
569 20250227 111800 137228950 12360 12360 12360 12360 0
570 20250227 111700 137228950 12360 12360 12360 12360 0
571 20250227 111600 137228950 12360 12360 12360 12360 0
572 20250227 111500 137228950 12360 12360 12360 12360 31
573 20250227 111400 136845790 12360 12360 12360 12360 0
574 20250227 111300 136845790 12360 12360 12360 12360 0
575 20250227 111200 136845790 12360 12360 12360 12360 1
576 20250227 111100 136833430 12360 12360 12360 12360 0
577 20250227 111000 136833430 12360 12360 12360 12360 0
578 20250227 110900 136833430 12360 12360 12360 12360 56
579 20250227 110800 136141270 12370 12370 12370 12370 0
580 20250227 110700 136141270 12370 12370 12370 12370 0
581 20250227 110600 136141270 12370 12380 12380 12370 178
582 20250227 110500 133937750 12380 12380 12380 12380 0
583 20250227 110400 133937750 12380 12380 12380 12380 0
584 20250227 110300 133937750 12380 12380 12380 12380 0
585 20250227 110200 133937750 12380 12380 12380 12380 0
586 20250227 110100 133937750 12380 12380 12380 12380 2
587 20250227 110000 133912990 12390 12390 12390 12390 0
588 20250227 105900 133912990 12390 12390 12390 12390 0
589 20250227 105800 133912990 12390 12390 12390 12390 0
590 20250227 105700 133912990 12390 12390 12390 12390 0
591 20250227 105600 133912990 12390 12390 12390 12390 223
592 20250227 105500 131150020 12390 12390 12390 12390 374
593 20250227 105400 126516160 12390 12390 12390 12390 0
594 20250227 105300 126516160 12390 12390 12390 12390 0
595 20250227 105200 126516160 12390 12390 12390 12390 109
596 20250227 105100 125165650 12400 12400 12400 12400 0
597 20250227 105000 125165650 12400 12400 12400 12400 0
598 20250227 104900 125165650 12400 12390 12400 12380 502
599 20250227 104800 118948640 12390 12390 12390 12390 0
600 20250227 104700 118948640 12390 12390 12390 12390 0
601 20250227 104600 118948640 12390 12390 12390 12390 0
602 20250227 104500 118948640 12390 12390 12390 12390 0
603 20250227 104400 118948640 12390 12390 12390 12390 1080
604 20250227 104300 105567440 12400 12400 12400 12400 0
605 20250227 104200 105567440 12400 12400 12400 12400 0
606 20250227 104100 105567440 12400 12400 12400 12400 11
607 20250227 104000 105431040 12410 12410 12410 12410 0
608 20250227 103900 105431040 12410 12410 12410 12410 0
609 20250227 103800 105431040 12410 12410 12410 12410 0
610 20250227 103700 105431040 12410 12410 12410 12410 11
611 20250227 103600 105294530 12420 12420 12420 12420 8
612 20250227 103500 105195170 12420 12420 12420 12420 1
613 20250227 103400 105182750 12420 12420 12420 12420 7
614 20250227 103300 105095810 12430 12430 12430 12430 0
615 20250227 103200 105095810 12430 12430 12430 12430 0
616 20250227 103100 105095810 12430 12430 12430 12430 0
617 20250227 103000 105095810 12430 12430 12430 12430 0
618 20250227 102900 105095810 12430 12410 12430 12410 187
619 20250227 102800 102774820 12390 12390 12390 12390 0
620 20250227 102700 102774820 12390 12390 12390 12390 0
621 20250227 102600 102774820 12390 12390 12390 12390 0
622 20250227 102500 102774820 12390 12400 12400 12390 21
623 20250227 102400 102514500 12410 12410 12410 12410 0
624 20250227 102300 102514500 12410 12410 12410 12410 0
625 20250227 102200 102514500 12410 12410 12410 12410 5
626 20250227 102100 102452450 12410 12410 12410 12410 48
627 20250227 102000 101856770 12410 12410 12410 12410 189
628 20250227 101900 99511280 12400 12420 12420 12400 1039
629 20250227 101800 86623430 12430 12430 12430 12430 20
630 20250227 101700 86374830 12430 12430 12430 12430 0
631 20250227 101600 86374830 12430 12420 12430 12420 666
632 20250227 101500 78101110 12430 12460 12460 12430 1846
633 20250227 101400 55144750 12460 12460 12460 12460 3
634 20250227 101300 55107370 12470 12470 12470 12470 1
635 20250227 101200 55094900 12460 12460 12460 12460 0
636 20250227 101100 55094900 12460 12460 12460 12460 0
637 20250227 101000 55094900 12460 12460 12460 12460 0
638 20250227 100900 55094900 12460 12460 12460 12460 0
639 20250227 100800 55094900 12460 12460 12460 12460 0
640 20250227 100700 55094900 12460 12460 12460 12460 0
641 20250227 100600 55094900 12460 12460 12460 12460 22
642 20250227 100500 54820780 12460 12460 12460 12460 230
643 20250227 100400 51954980 12460 12460 12460 12460 0
644 20250227 100300 51954980 12460 12460 12460 12460 92
645 20250227 100200 50808660 12460 12460 12460 12460 7
646 20250227 100100 50721440 12460 12460 12460 12460 0
647 20250227 100000 50721440 12460 12460 12460 12460 1
648 20250227 095900 50708980 12450 12450 12450 12450 0
649 20250227 095800 50708980 12450 12450 12450 12450 0
650 20250227 095700 50708980 12450 12450 12450 12450 0
651 20250227 095600 50708980 12450 12460 12460 12450 349
652 20250227 095500 46362930 12450 12450 12450 12450 100
653 20250227 095400 45117930 12470 12470 12470 12470 100
654 20250227 095300 43870930 12460 12460 12460 12460 266
655 20250227 095200 40556570 12470 12470 12470 12470 0
656 20250227 095100 40556570 12470 12470 12470 12470 90
657 20250227 095000 39434270 12470 12470 12470 12470 0
658 20250227 094900 39434270 12470 12470 12470 12470 5
659 20250227 094800 39371920 12460 12460 12460 12460 4
660 20250227 094700 39322080 12460 12460 12460 12460 1
661 20250227 094600 39309620 12480 12480 12480 12480 159
662 20250227 094500 37325300 12480 12480 12480 12480 0
663 20250227 094400 37325300 12480 12480 12480 12480 41
664 20250227 094300 36813620 12480 12480 12480 12480 1
665 20250227 094200 36801140 12490 12490 12490 12490 0
666 20250227 094100 36801140 12490 12490 12490 12490 0
667 20250227 094000 36801140 12490 12490 12490 12490 0
668 20250227 093900 36801140 12490 12490 12490 12490 752
669 20250227 093800 27408660 12490 12490 12490 12490 0
670 20250227 093700 27408660 12490 12490 12490 12490 121
671 20250227 093600 25897370 12490 12490 12490 12490 309
672 20250227 093500 22037960 12490 12490 12490 12490 0
673 20250227 093400 22037960 12490 12490 12490 12490 0
674 20250227 093300 22037960 12490 12490 12490 12490 100
675 20250227 093200 20788960 12490 12490 12490 12490 100
676 20250227 093100 19539960 12490 12490 12490 12490 11
677 20250227 093000 19402570 12500 12500 12500 12500 168
678 20250227 092900 17302570 12500 12500 12500 12500 207
679 20250227 092800 14715070 12500 12500 12500 12500 0
680 20250227 092700 14715070 12500 12500 12500 12500 0
681 20250227 092600 14715070 12500 12500 12500 12500 0
682 20250227 092500 14715070 12500 12500 12500 12500 0
683 20250227 092400 14715070 12500 12500 12500 12500 51
684 20250227 092300 14077570 12520 12520 12520 12520 0
685 20250227 092200 14077570 12520 12520 12520 12520 50
686 20250227 092100 13451570 12520 12520 12520 12520 1
687 20250227 092000 13439050 12520 12520 12520 12520 5
688 20250227 091900 13376450 12530 12530 12530 12530 76
689 20250227 091800 12424170 12560 12560 12560 12560 0
690 20250227 091700 12424170 12560 12550 12560 12550 101
691 20250227 091600 11155690 12560 12530 12560 12530 10
692 20250227 091500 11030360 12560 12520 12560 12520 95
693 20250227 091400 9840920 12520 12520 12520 12520 30
694 20250227 091300 9465320 12560 12540 12570 12520 94
695 20250227 091200 8287440 12530 12530 12530 12530 0
696 20250227 091100 8287440 12530 12530 12530 12530 0
697 20250227 091000 8287440 12530 12530 12530 12530 0
698 20250227 090900 8287440 12530 12500 12560 12500 140
699 20250227 090800 6536180 12480 12490 12490 12480 5
700 20250227 090700 6473740 12480 12480 12480 12480 36
701 20250227 090600 6024460 12480 12480 12480 12480 1
702 20250227 090500 6011980 12480 12480 12480 12480 0
703 20250227 090400 6011980 12480 12480 12480 12480 4
704 20250227 090300 5962060 12480 12410 12510 12410 161
705 20250227 090200 3953920 12420 12420 12420 12420 7
706 20250227 090100 3866980 12400 12400 12400 12400 130
707 20250227 090000 2254980 12390 12390 12390 12390 182