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

711
219130/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204900,365827400,13790,13790,13790,13790,1328
20250227,204800,365827400,13790,13790,13790,13790,0
20250227,204700,365827400,13790,13790,13790,13790,0
20250227,204600,365827400,13790,13790,13790,13790,0
20250227,204500,365827400,13790,13790,13790,13790,0
20250227,204400,365827400,13790,13790,13790,13790,0
20250227,204300,365827400,13790,13790,13790,13790,0
20250227,204200,365827400,13790,13790,13790,13790,0
20250227,204100,365827400,13790,13790,13790,13790,0
20250227,204000,365827400,13790,13790,13790,13790,0
20250227,203900,365827400,13790,13790,13790,13790,0
20250227,203800,365827400,13790,13790,13790,13790,0
20250227,203700,365827400,13790,13790,13790,13790,0
20250227,203600,365827400,13790,13790,13790,13790,0
20250227,203500,365827400,13790,13790,13790,13790,0
20250227,203400,365827400,13790,13790,13790,13790,0
20250227,203300,365827400,13790,13790,13790,13790,0
20250227,203200,365827400,13790,13790,13790,13790,0
20250227,203100,365827400,13790,13790,13790,13790,0
20250227,203000,365827400,13790,13790,13790,13790,0
20250227,202900,365827400,13790,13790,13790,13790,0
20250227,202800,365827400,13790,13790,13790,13790,0
20250227,202700,365827400,13790,13790,13790,13790,0
20250227,202600,365827400,13790,13790,13790,13790,0
20250227,202500,365827400,13790,13790,13790,13790,0
20250227,202400,365827400,13790,13790,13790,13790,0
20250227,202300,365827400,13790,13790,13790,13790,0
20250227,202200,365827400,13790,13790,13790,13790,0
20250227,202100,365827400,13790,13790,13790,13790,0
20250227,202000,365827400,13790,13790,13790,13790,0
20250227,201900,365827400,13790,13790,13790,13790,1328
20250227,201800,365827400,13790,13790,13790,13790,0
20250227,201700,365827400,13790,13790,13790,13790,0
20250227,201600,365827400,13790,13790,13790,13790,0
20250227,201500,365827400,13790,13790,13790,13790,0
20250227,201400,365827400,13790,13790,13790,13790,0
20250227,201300,365827400,13790,13790,13790,13790,0
20250227,201200,365827400,13790,13790,13790,13790,0
20250227,201100,365827400,13790,13790,13790,13790,0
20250227,201000,365827400,13790,13790,13790,13790,0
20250227,200900,365827400,13790,13790,13790,13790,0
20250227,200800,365827400,13790,13790,13790,13790,0
20250227,200700,365827400,13790,13790,13790,13790,0
20250227,200600,365827400,13790,13790,13790,13790,0
20250227,200500,365827400,13790,13790,13790,13790,0
20250227,200400,365827400,13790,13790,13790,13790,0
20250227,200300,365827400,13790,13790,13790,13790,0
20250227,200200,365827400,13790,13790,13790,13790,0
20250227,200100,365827400,13790,13790,13790,13790,0
20250227,200000,365827400,13790,13790,13790,13790,0
20250227,195900,365827400,13790,13790,13790,13790,0
20250227,195800,365827400,13790,13790,13790,13790,0
20250227,195700,365827400,13790,13790,13790,13790,0
20250227,195600,365827400,13790,13790,13790,13790,0
20250227,195500,365827400,13790,13790,13790,13790,0
20250227,195400,365827400,13790,13790,13790,13790,0
20250227,195300,365827400,13790,13790,13790,13790,0
20250227,195200,365827400,13790,13790,13790,13790,0
20250227,195100,365827400,13790,13790,13790,13790,0
20250227,195000,365827400,13790,13790,13790,13790,0
20250227,194900,365827400,13790,13790,13790,13790,1328
20250227,194800,365827400,13790,13790,13790,13790,0
20250227,194700,365827400,13790,13790,13790,13790,0
20250227,194600,365827400,13790,13790,13790,13790,0
20250227,194500,365827400,13790,13790,13790,13790,0
20250227,194400,365827400,13790,13790,13790,13790,0
20250227,194300,365827400,13790,13790,13790,13790,0
20250227,194200,365827400,13790,13790,13790,13790,0
20250227,194100,365827400,13790,13790,13790,13790,0
20250227,194000,365827400,13790,13790,13790,13790,0
20250227,193900,365827400,13790,13790,13790,13790,0
20250227,193800,365827400,13790,13790,13790,13790,0
20250227,193700,365827400,13790,13790,13790,13790,0
20250227,193600,365827400,13790,13790,13790,13790,0
20250227,193500,365827400,13790,13790,13790,13790,0
20250227,193400,365827400,13790,13790,13790,13790,0
20250227,193300,365827400,13790,13790,13790,13790,0
20250227,193200,365827400,13790,13790,13790,13790,0
20250227,193100,365827400,13790,13790,13790,13790,0
20250227,193000,365827400,13790,13790,13790,13790,0
20250227,192900,365827400,13790,13790,13790,13790,0
20250227,192800,365827400,13790,13790,13790,13790,0
20250227,192700,365827400,13790,13790,13790,13790,0
20250227,192600,365827400,13790,13790,13790,13790,0
20250227,192500,365827400,13790,13790,13790,13790,0
20250227,192400,365827400,13790,13790,13790,13790,0
20250227,192300,365827400,13790,13790,13790,13790,0
20250227,192200,365827400,13790,13790,13790,13790,0
20250227,192100,365827400,13790,13790,13790,13790,0
20250227,192000,365827400,13790,13790,13790,13790,0
20250227,191900,365827400,13790,13790,13790,13790,1328
20250227,191800,365827400,13790,13790,13790,13790,0
20250227,191700,365827400,13790,13790,13790,13790,0
20250227,191600,365827400,13790,13790,13790,13790,0
20250227,191500,365827400,13790,13790,13790,13790,0
20250227,191400,365827400,13790,13790,13790,13790,0
20250227,191300,365827400,13790,13790,13790,13790,0
20250227,191200,365827400,13790,13790,13790,13790,0
20250227,191100,365827400,13790,13790,13790,13790,0
20250227,191000,365827400,13790,13790,13790,13790,0
20250227,190900,365827400,13790,13790,13790,13790,0
20250227,190800,365827400,13790,13790,13790,13790,0
20250227,190700,365827400,13790,13790,13790,13790,0
20250227,190600,365827400,13790,13790,13790,13790,0
20250227,190500,365827400,13790,13790,13790,13790,0
20250227,190400,365827400,13790,13790,13790,13790,0
20250227,190300,365827400,13790,13790,13790,13790,0
20250227,190200,365827400,13790,13790,13790,13790,0
20250227,190100,365827400,13790,13790,13790,13790,0
20250227,190000,365827400,13790,13790,13790,13790,0
20250227,185900,365827400,13790,13790,13790,13790,0
20250227,185800,365827400,13790,13790,13790,13790,0
20250227,185700,365827400,13790,13790,13790,13790,0
20250227,185600,365827400,13790,13790,13790,13790,0
20250227,185500,365827400,13790,13790,13790,13790,0
20250227,185400,365827400,13790,13790,13790,13790,0
20250227,185300,365827400,13790,13790,13790,13790,0
20250227,185200,365827400,13790,13790,13790,13790,0
20250227,185100,365827400,13790,13790,13790,13790,0
20250227,185000,365827400,13790,13790,13790,13790,0
20250227,184900,365827400,13790,13790,13790,13790,1328
20250227,184800,365827400,13790,13790,13790,13790,0
20250227,184700,365827400,13790,13790,13790,13790,0
20250227,184600,365827400,13790,13790,13790,13790,0
20250227,184500,365827400,13790,13790,13790,13790,0
20250227,184400,365827400,13790,13790,13790,13790,0
20250227,184300,365827400,13790,13790,13790,13790,0
20250227,184200,365827400,13790,13790,13790,13790,0
20250227,184100,365827400,13790,13790,13790,13790,0
20250227,184000,365827400,13790,13790,13790,13790,0
20250227,183900,365827400,13790,13790,13790,13790,0
20250227,183800,365827400,13790,13790,13790,13790,0
20250227,183700,365827400,13790,13790,13790,13790,0
20250227,183600,365827400,13790,13790,13790,13790,0
20250227,183500,365827400,13790,13790,13790,13790,0
20250227,183400,365827400,13790,13790,13790,13790,0
20250227,183300,365827400,13790,13790,13790,13790,0
20250227,183200,365827400,13790,13790,13790,13790,0
20250227,183100,365827400,13790,13790,13790,13790,0
20250227,183000,365827400,13790,13790,13790,13790,0
20250227,182900,365827400,13790,13790,13790,13790,0
20250227,182800,365827400,13790,13790,13790,13790,0
20250227,182700,365827400,13790,13790,13790,13790,0
20250227,182600,365827400,13790,13790,13790,13790,0
20250227,182500,365827400,13790,13790,13790,13790,0
20250227,182400,365827400,13790,13790,13790,13790,0
20250227,182300,365827400,13790,13790,13790,13790,0
20250227,182200,365827400,13790,13790,13790,13790,0
20250227,182100,365827400,13790,13790,13790,13790,0
20250227,182000,365827400,13790,13790,13790,13790,0
20250227,181900,365827400,13790,13790,13790,13790,1328
20250227,181800,365827400,13790,13790,13790,13790,0
20250227,181700,365827400,13790,13790,13790,13790,0
20250227,181600,365827400,13790,13790,13790,13790,0
20250227,181500,365827400,13790,13790,13790,13790,0
20250227,181400,365827400,13790,13790,13790,13790,0
20250227,181300,365827400,13790,13790,13790,13790,0
20250227,181200,365827400,13790,13790,13790,13790,0
20250227,181100,365827400,13790,13790,13790,13790,0
20250227,181000,365827400,13790,13790,13790,13790,0
20250227,180900,365827400,13790,13790,13790,13790,0
20250227,180800,365827400,13790,13790,13790,13790,0
20250227,180700,365827400,13790,13790,13790,13790,0
20250227,180600,365827400,13790,13790,13790,13790,0
20250227,180500,365827400,13790,13790,13790,13790,0
20250227,180400,365827400,13790,13790,13790,13790,0
20250227,180300,365827400,13790,13790,13790,13790,0
20250227,180200,365827400,13790,13790,13790,13790,0
20250227,180100,365827400,13790,13790,13790,13790,0
20250227,180000,365827400,13790,13790,13790,13790,0
20250227,175900,365827400,13790,13790,13790,13790,0
20250227,175800,365827400,13790,13790,13790,13790,0
20250227,175700,365827400,13790,13790,13790,13790,0
20250227,175600,365827400,13790,13790,13790,13790,0
20250227,175500,365827400,13790,13790,13790,13790,0
20250227,175400,365827400,13790,13790,13790,13790,0
20250227,175300,365827400,13790,13790,13790,13790,0
20250227,175200,365827400,13790,13790,13790,13790,0
20250227,175100,365827400,13790,13790,13790,13790,0
20250227,175000,365827400,13790,13790,13790,13790,0
20250227,174900,365827400,13790,13790,13790,13790,1328
20250227,174800,365827400,13790,13790,13790,13790,0
20250227,174700,365827400,13790,13790,13790,13790,0
20250227,174600,365827400,13790,13790,13790,13790,0
20250227,174500,365827400,13790,13790,13790,13790,0
20250227,174400,365827400,13790,13790,13790,13790,0
20250227,174300,365827400,13790,13790,13790,13790,0
20250227,174200,365827400,13790,13790,13790,13790,0
20250227,174100,365827400,13790,13790,13790,13790,0
20250227,174000,365827400,13790,13790,13790,13790,0
20250227,173900,365827400,13790,13790,13790,13790,0
20250227,173800,365827400,13790,13790,13790,13790,0
20250227,173700,365827400,13790,13790,13790,13790,0
20250227,173600,365827400,13790,13790,13790,13790,0
20250227,173500,365827400,13790,13790,13790,13790,0
20250227,173400,365827400,13790,13790,13790,13790,0
20250227,173300,365827400,13790,13790,13790,13790,0
20250227,173200,365827400,13790,13790,13790,13790,0
20250227,173100,365827400,13790,13790,13790,13790,0
20250227,173000,365827400,13790,13790,13790,13790,0
20250227,172900,365827400,13790,13790,13790,13790,0
20250227,172800,365827400,13790,13790,13790,13790,0
20250227,172700,365827400,13790,13790,13790,13790,0
20250227,172600,365827400,13790,13790,13790,13790,0
20250227,172500,365827400,13790,13790,13790,13790,0
20250227,172400,365827400,13790,13790,13790,13790,0
20250227,172300,365827400,13790,13790,13790,13790,0
20250227,172200,365827400,13790,13790,13790,13790,0
20250227,172100,365827400,13790,13790,13790,13790,0
20250227,172000,365827400,13790,13790,13790,13790,0
20250227,171900,365827400,13790,13790,13790,13790,1328
20250227,171800,365827400,13790,13790,13790,13790,0
20250227,171700,365827400,13790,13790,13790,13790,0
20250227,171600,365827400,13790,13790,13790,13790,0
20250227,171500,365827400,13790,13790,13790,13790,0
20250227,171400,365827400,13790,13790,13790,13790,0
20250227,171300,365827400,13790,13790,13790,13790,0
20250227,171200,365827400,13790,13790,13790,13790,0
20250227,171100,365827400,13790,13790,13790,13790,0
20250227,171000,365827400,13790,13790,13790,13790,0
20250227,170900,365827400,13790,13790,13790,13790,0
20250227,170800,365827400,13790,13790,13790,13790,0
20250227,170700,365827400,13790,13790,13790,13790,0
20250227,170600,365827400,13790,13790,13790,13790,0
20250227,170500,365827400,13790,13790,13790,13790,0
20250227,170400,365827400,13790,13790,13790,13790,0
20250227,170300,365827400,13790,13790,13790,13790,0
20250227,170200,365827400,13790,13790,13790,13790,0
20250227,170100,365827400,13790,13790,13790,13790,0
20250227,170000,365827400,13790,13790,13790,13790,0
20250227,165900,365827400,13790,13790,13790,13790,0
20250227,165800,365827400,13790,13790,13790,13790,0
20250227,165700,365827400,13790,13790,13790,13790,0
20250227,165600,365827400,13790,13790,13790,13790,0
20250227,165500,365827400,13790,13790,13790,13790,0
20250227,165400,365827400,13790,13790,13790,13790,0
20250227,165300,365827400,13790,13790,13790,13790,0
20250227,165200,365827400,13790,13790,13790,13790,0
20250227,165100,365827400,13790,13790,13790,13790,0
20250227,165000,365827400,13790,13790,13790,13790,0
20250227,164900,365827400,13790,13790,13790,13790,1328
20250227,164800,365827400,13790,13790,13790,13790,0
20250227,164700,365827400,13790,13790,13790,13790,0
20250227,164600,365827400,13790,13790,13790,13790,0
20250227,164500,365827400,13790,13790,13790,13790,0
20250227,164400,365827400,13790,13790,13790,13790,0
20250227,164300,365827400,13790,13790,13790,13790,0
20250227,164200,365827400,13790,13790,13790,13790,0
20250227,164100,365827400,13790,13790,13790,13790,0
20250227,164000,365827400,13790,13790,13790,13790,0
20250227,163900,365827400,13790,13790,13790,13790,0
20250227,163800,365827400,13790,13790,13790,13790,0
20250227,163700,365827400,13790,13790,13790,13790,0
20250227,163600,365827400,13790,13790,13790,13790,0
20250227,163500,365827400,13790,13790,13790,13790,0
20250227,163400,365827400,13790,13790,13790,13790,0
20250227,163300,365827400,13790,13790,13790,13790,0
20250227,163200,365827400,13790,13790,13790,13790,0
20250227,163100,365827400,13790,13790,13790,13790,0
20250227,163000,365827400,13790,13790,13790,13790,0
20250227,162900,365827400,13790,13790,13790,13790,0
20250227,162800,365827400,13790,13790,13790,13790,0
20250227,162700,365827400,13790,13790,13790,13790,0
20250227,162600,365827400,13790,13790,13790,13790,0
20250227,162500,365827400,13790,13790,13790,13790,0
20250227,162400,365827400,13790,13790,13790,13790,0
20250227,162300,365827400,13790,13790,13790,13790,0
20250227,162200,365827400,13790,13790,13790,13790,0
20250227,162100,365827400,13790,13790,13790,13790,0
20250227,162000,365827400,13790,13790,13790,13790,0
20250227,161900,365827400,13790,13790,13790,13790,1328
20250227,161800,365827400,13790,13790,13790,13790,0
20250227,161700,365827400,13790,13790,13790,13790,0
20250227,161600,365827400,13790,13790,13790,13790,0
20250227,161500,365827400,13790,13790,13790,13790,0
20250227,161400,365827400,13790,13790,13790,13790,0
20250227,161300,365827400,13790,13790,13790,13790,0
20250227,161200,365827400,13790,13790,13790,13790,0
20250227,161100,365827400,13790,13790,13790,13790,0
20250227,161000,365827400,13790,13790,13790,13790,0
20250227,160900,365827400,13790,13790,13790,13790,0
20250227,160800,365827400,13790,13790,13790,13790,0
20250227,160700,365827400,13790,13790,13790,13790,0
20250227,160600,365827400,13790,13790,13790,13790,0
20250227,160500,365827400,13790,13790,13790,13790,0
20250227,160400,365827400,13790,13790,13790,13790,0
20250227,160300,365827400,13790,13790,13790,13790,0
20250227,160200,365827400,13790,13790,13790,13790,0
20250227,160100,365827400,13790,13790,13790,13790,0
20250227,160000,365827400,13790,13790,13790,13790,0
20250227,155900,365827400,13790,13790,13790,13790,0
20250227,155800,365827400,13790,13790,13790,13790,0
20250227,155700,365827400,13790,13790,13790,13790,0
20250227,155600,365827400,13790,13790,13790,13790,0
20250227,155500,365827400,13790,13790,13790,13790,0
20250227,155400,365827400,13790,13790,13790,13790,0
20250227,155300,365827400,13790,13790,13790,13790,0
20250227,155200,365827400,13790,13790,13790,13790,0
20250227,155100,365827400,13790,13790,13790,13790,0
20250227,155000,365827400,13790,13790,13790,13790,0
20250227,154900,365827400,13790,13790,13790,13790,1328
20250227,154800,365827400,13790,13790,13790,13790,0
20250227,154700,365827400,13790,13790,13790,13790,0
20250227,154600,365827400,13790,13790,13790,13790,0
20250227,154500,365827400,13790,13790,13790,13790,0
20250227,154400,365827400,13790,13790,13790,13790,0
20250227,154300,365827400,13790,13790,13790,13790,0
20250227,154200,365827400,13790,13790,13790,13790,0
20250227,154100,365827400,13790,13790,13790,13790,0
20250227,154000,365827400,13790,13790,13790,13790,0
20250227,153900,365827400,13790,13790,13790,13790,0
20250227,153800,365827400,13790,13790,13790,13790,0
20250227,153700,365827400,13790,13790,13790,13790,0
20250227,153600,365827400,13790,13790,13790,13790,0
20250227,153500,365827400,13790,13790,13790,13790,0
20250227,153400,365827400,13790,13790,13790,13790,0
20250227,153300,365827400,13790,13790,13790,13790,0
20250227,153200,365827400,13790,13790,13790,13790,0
20250227,153100,365827400,13790,13790,13790,13790,0
20250227,153000,365827400,13790,13790,13790,13790,1328
20250227,152900,347514280,13810,13810,13810,13810,0
20250227,152800,347514280,13810,13810,13810,13810,0
20250227,152700,347514280,13810,13810,13810,13810,0
20250227,152600,347514280,13810,13810,13810,13810,0
20250227,152500,347514280,13810,13810,13810,13810,0
20250227,152400,347514280,13810,13810,13810,13810,0
20250227,152300,347514280,13810,13810,13810,13810,0
20250227,152200,347514280,13810,13810,13810,13810,0
20250227,152100,347514280,13810,13810,13810,13810,0
20250227,152000,347514280,13810,13810,13810,13810,0
20250227,151900,347514280,13810,13810,13820,13810,98
20250227,151800,346160800,13810,13810,13810,13810,37
20250227,151700,345649830,13810,13810,13810,13810,9
20250227,151600,345525540,13810,13810,13810,13810,20
20250227,151500,345249340,13830,13830,13830,13830,60
20250227,151400,344419540,13810,13810,13810,13810,12
20250227,151300,344253820,13820,13820,13820,13820,0
20250227,151200,344253820,13820,13820,13820,13820,20
20250227,151100,343977420,13820,13830,13830,13820,26
20250227,151000,343617900,13860,13850,13860,13850,60
20250227,150900,342786600,13810,13820,13820,13810,30
20250227,150800,342372100,13820,13830,13830,13820,391
20250227,150700,336965950,13830,13840,13840,13830,26
20250227,150600,336606170,13840,13840,13840,13840,68
20250227,150500,335665050,13880,13880,13880,13880,60
20250227,150400,334832250,13840,13840,13840,13840,0
20250227,150300,334832250,13840,13840,13840,13840,0
20250227,150200,334832250,13840,13840,13840,13840,12
20250227,150100,334666170,13840,13880,13880,13840,12
20250227,150000,334500010,13880,13870,13880,13870,60
20250227,145900,333667510,13880,13880,13880,13880,0
20250227,145800,333667510,13880,13880,13880,13880,0
20250227,145700,333667510,13880,13880,13880,13880,0
20250227,145600,333667510,13880,13880,13880,13880,29
20250227,145500,333264990,13880,13890,13890,13880,31
20250227,145400,332834410,13830,13830,13830,13830,0
20250227,145300,332834410,13830,13830,13830,13830,0
20250227,145200,332834410,13830,13830,13830,13830,0
20250227,145100,332834410,13830,13830,13830,13830,338
20250227,145000,328159870,13850,13850,13850,13850,128
20250227,144900,326387070,13830,13830,13830,13830,0
20250227,144800,326387070,13830,13830,13830,13830,14
20250227,144700,326193450,13840,13840,13840,13840,0
20250227,144600,326193450,13840,13840,13840,13840,0
20250227,144500,326193450,13840,13840,13840,13840,60
20250227,144400,325363050,13820,13820,13820,13820,0
20250227,144300,325363050,13820,13830,13830,13820,201
20250227,144200,322583500,13850,13850,13850,13850,0
20250227,144100,322583500,13850,13850,13850,13850,0
20250227,144000,322583500,13850,13880,13890,13850,70
20250227,143900,321611960,13880,13850,13880,13850,10
20250227,143800,321473400,13910,13910,13910,13910,0
20250227,143700,321473400,13910,13910,13910,13910,0
20250227,143600,321473400,13910,13870,13910,13870,27
20250227,143500,321098870,13900,13900,13900,13900,60
20250227,143400,320264870,13900,13900,13900,13900,0
20250227,143300,320264870,13900,13900,13900,13900,0
20250227,143200,320264870,13900,13900,13900,13900,0
20250227,143100,320264870,13900,13900,13900,13900,230
20250227,143000,317067870,13900,13900,13900,13900,30
20250227,142900,316650870,13870,13870,13870,13870,0
20250227,142800,316650870,13870,13870,13870,13870,14
20250227,142700,316456690,13910,13910,13910,13910,0
20250227,142600,316456690,13910,13910,13910,13910,0
20250227,142500,316456690,13910,13880,13910,13880,60
20250227,142400,315622120,13890,13890,13890,13890,0
20250227,142300,315622120,13890,13890,13890,13890,9
20250227,142200,315497110,13910,13910,13910,13910,0
20250227,142100,315497110,13910,13910,13910,13910,0
20250227,142000,315497110,13910,13890,13910,13890,51
20250227,141900,314788120,13880,13880,13880,13880,0
20250227,141800,314788120,13880,13880,13880,13880,13
20250227,141700,314607680,13880,13880,13880,13880,0
20250227,141600,314607680,13880,13880,13880,13880,0
20250227,141500,314607680,13880,13880,13880,13880,47
20250227,141400,313955320,13880,13880,13880,13880,0
20250227,141300,313955320,13880,13880,13880,13880,15
20250227,141200,313747120,13880,13880,13880,13880,0
20250227,141100,313747120,13880,13880,13880,13880,0
20250227,141000,313747120,13880,13880,13880,13880,30
20250227,140900,313330720,13880,13880,13880,13880,0
20250227,140800,313330720,13880,13880,13880,13880,0
20250227,140700,313330720,13880,13880,13880,13880,0
20250227,140600,313330720,13880,13880,13880,13880,0
20250227,140500,313330720,13880,13890,13890,13880,60
20250227,140400,312497620,13830,13830,13830,13830,20
20250227,140300,312221020,13830,13830,13830,13830,0
20250227,140200,312221020,13830,13830,13830,13830,0
20250227,140100,312221020,13830,13830,13830,13830,15
20250227,140000,312013570,13890,13830,13890,13830,286
20250227,135900,308045470,13900,13900,13900,13900,0
20250227,135800,308045470,13900,13900,13900,13900,0
20250227,135700,308045470,13900,13900,13900,13900,0
20250227,135600,308045470,13900,13900,13900,13900,0
20250227,135500,308045470,13900,13900,13900,13900,60
20250227,135400,307211470,13900,13900,13900,13900,0
20250227,135300,307211470,13900,13900,13900,13900,0
20250227,135200,307211470,13900,13900,13900,13900,0
20250227,135100,307211470,13900,13900,13900,13900,0
20250227,135000,307211470,13900,13900,13900,13900,60
20250227,134900,306377470,13880,13880,13880,13880,0
20250227,134800,306377470,13880,13880,13880,13880,0
20250227,134700,306377470,13880,13880,13880,13880,0
20250227,134600,306377470,13880,13880,13880,13880,0
20250227,134500,306377470,13880,13880,13880,13870,223
20250227,134400,303283060,13870,13870,13870,13870,0
20250227,134300,303283060,13870,13870,13870,13870,0
20250227,134200,303283060,13870,13870,13870,13870,0
20250227,134100,303283060,13870,13870,13870,13870,0
20250227,134000,303283060,13870,13870,13870,13870,0
20250227,133900,303283060,13870,13820,13870,13820,120
20250227,133800,301621660,13820,13820,13820,13820,34
20250227,133700,301151780,13870,13870,13870,13870,0
20250227,133600,301151780,13870,13870,13870,13870,0
20250227,133500,301151780,13870,13870,13870,13870,60
20250227,133400,300319580,13820,13820,13820,13820,101
20250227,133300,298923760,13810,13810,13810,13810,100
20250227,133200,297542760,13820,13820,13820,13820,0
20250227,133100,297542760,13820,13820,13820,13820,0
20250227,133000,297542760,13820,13810,13820,13810,528
20250227,132900,290250480,13820,13820,13820,13820,500
20250227,132800,283340480,13870,13870,13870,13870,0
20250227,132700,283340480,13870,13870,13870,13870,0
20250227,132600,283340480,13870,13870,13870,13870,0
20250227,132500,283340480,13870,13870,13870,13870,60
20250227,132400,282508280,13840,13840,13840,13840,0
20250227,132300,282508280,13840,13860,13860,13840,62
20250227,132200,281650100,13880,13880,13880,13880,0
20250227,132100,281650100,13880,13880,13880,13880,30
20250227,132000,281233700,13910,13910,13910,13910,30
20250227,131900,280816400,13910,13910,13910,13910,30
20250227,131800,280399100,13910,13910,13910,13910,0
20250227,131700,280399100,13910,13910,13910,13910,0
20250227,131600,280399100,13910,13910,13910,13910,0
20250227,131500,280399100,13910,13910,13910,13910,60
20250227,131400,279564500,13890,13890,13890,13890,0
20250227,131300,279564500,13890,13890,13890,13890,3
20250227,131200,279522830,13890,13890,13890,13890,0
20250227,131100,279522830,13890,13890,13890,13890,0
20250227,131000,279522830,13890,13890,13890,13890,30
20250227,130900,279106130,13890,13890,13890,13890,0
20250227,130800,279106130,13890,13890,13890,13890,0
20250227,130700,279106130,13890,13890,13890,13890,0
20250227,130600,279106130,13890,13890,13890,13890,145
20250227,130500,277092080,13880,13880,13880,13880,30
20250227,130400,276675680,13880,13880,13880,13880,30
20250227,130300,276259280,13810,13810,13810,13810,0
20250227,130200,276259280,13810,13810,13810,13810,16
20250227,130100,276038320,13880,13880,13880,13880,0
20250227,130000,276038320,13880,13880,13880,13880,60
20250227,125900,275205520,13810,13810,13810,13810,100
20250227,125800,273824520,13810,13830,13830,13810,100
20250227,125700,272441950,13910,13910,13910,13910,0
20250227,125600,272441950,13910,13910,13910,13910,0
20250227,125500,272441950,13910,13910,13910,13910,60
20250227,125400,271607350,13830,13830,13830,13830,0
20250227,125300,271607350,13830,13830,13830,13830,0
20250227,125200,271607350,13830,13830,13830,13830,0
20250227,125100,271607350,13830,13830,13830,13830,0
20250227,125000,271607350,13830,13830,13840,13830,199
20250227,124900,268854660,13810,13810,13810,13810,0
20250227,124800,268854660,13810,13810,13810,13810,0
20250227,124700,268854660,13810,13810,13810,13810,0
20250227,124600,268854660,13810,13810,13810,13810,0
20250227,124500,268854660,13810,13810,13810,13810,0
20250227,124400,268854660,13810,13810,13810,13810,0
20250227,124300,268854660,13810,13810,13810,13810,0
20250227,124200,268854660,13810,13810,13810,13810,8
20250227,124100,268744180,13820,13820,13820,13820,0
20250227,124000,268744180,13820,13820,13820,13820,50
20250227,123900,268053180,13820,13820,13820,13820,0
20250227,123800,268053180,13820,13820,13820,13820,1
20250227,123700,268039360,13830,13830,13830,13830,0
20250227,123600,268039360,13830,13830,13830,13830,0
20250227,123500,268039360,13830,13830,13830,13830,0
20250227,123400,268039360,13830,13830,13830,13830,0
20250227,123300,268039360,13830,13830,13830,13830,0
20250227,123200,268039360,13830,13830,13830,13830,0
20250227,123100,268039360,13830,13830,13830,13830,0
20250227,123000,268039360,13830,13830,13830,13830,0
20250227,122900,268039360,13830,13830,13830,13830,0
20250227,122800,268039360,13830,13830,13830,13830,0
20250227,122700,268039360,13830,13830,13830,13810,3
20250227,122600,267997890,13810,13810,13810,13810,66
20250227,122500,267086430,13800,13800,13800,13800,0
20250227,122400,267086430,13800,13800,13800,13800,0
20250227,122300,267086430,13800,13800,13800,13800,11
20250227,122200,266934630,13810,13810,13810,13810,0
20250227,122100,266934630,13810,13810,13810,13810,0
20250227,122000,266934630,13810,13810,13810,13810,0
20250227,121900,266934630,13810,13810,13810,13810,0
20250227,121800,266934630,13810,13810,13810,13810,300
20250227,121700,262791630,13800,13800,13800,13800,0
20250227,121600,262791630,13800,13800,13800,13800,50
20250227,121500,262101630,13840,13840,13840,13840,0
20250227,121400,262101630,13840,13840,13840,13840,4
20250227,121300,262046270,13840,13840,13840,13840,0
20250227,121200,262046270,13840,13840,13840,13840,0
20250227,121100,262046270,13840,13840,13840,13840,0
20250227,121000,262046270,13840,13840,13840,13840,4
20250227,120900,261990910,13790,13790,13790,13790,50
20250227,120800,261301410,13780,13780,13780,13780,0
20250227,120700,261301410,13780,13780,13780,13780,0
20250227,120600,261301410,13780,13780,13780,13780,6
20250227,120500,261218730,13830,13830,13830,13830,0
20250227,120400,261218730,13830,13830,13830,13830,166
20250227,120300,258922950,13830,13830,13830,13830,83
20250227,120200,257775060,13830,13830,13830,13830,83
20250227,120100,256627170,13780,13780,13780,13780,8
20250227,120000,256516930,13840,13840,13840,13840,0
20250227,115900,256516930,13840,13840,13840,13840,0
20250227,115800,256516930,13840,13840,13840,13840,2
20250227,115700,256489250,13800,13800,13800,13800,0
20250227,115600,256489250,13800,13800,13800,13800,0
20250227,115500,256489250,13800,13800,13800,13800,0
20250227,115400,256489250,13800,13800,13800,13800,201
20250227,115300,253715450,13780,13800,13800,13770,102
20250227,115200,252310870,13800,13800,13800,13800,25
20250227,115100,251965870,13780,13850,13850,13780,4902
20250227,115000,184225230,13860,13860,13860,13860,0
20250227,114900,184225230,13860,13860,13860,13860,0
20250227,114800,184225230,13860,13860,13860,13860,0
20250227,114700,184225230,13860,13860,13860,13860,116
20250227,114600,182617470,13860,13860,13860,13860,12
20250227,114500,182451150,13860,13860,13860,13860,0
20250227,114400,182451150,13860,13860,13860,13860,0
20250227,114300,182451150,13860,13860,13860,13860,0
20250227,114200,182451150,13860,13860,13860,13860,0
20250227,114100,182451150,13860,13860,13860,13860,0
20250227,114000,182451150,13860,13860,13860,13860,0
20250227,113900,182451150,13860,13860,13860,13860,0
20250227,113800,182451150,13860,13860,13860,13860,0
20250227,113700,182451150,13860,13860,13860,13860,0
20250227,113600,182451150,13860,13860,13860,13860,0
20250227,113500,182451150,13860,13860,13860,13860,0
20250227,113400,182451150,13860,13860,13860,13860,0
20250227,113300,182451150,13860,13860,13860,13860,0
20250227,113200,182451150,13860,13860,13860,13860,0
20250227,113100,182451150,13860,13860,13860,13860,0
20250227,113000,182451150,13860,13860,13860,13860,13
20250227,112900,182270970,13870,13870,13870,13870,0
20250227,112800,182270970,13870,13870,13870,13870,59
20250227,112700,181452640,13870,13870,13870,13870,100
20250227,112600,180065640,13870,13870,13870,13870,0
20250227,112500,180065640,13870,13870,13870,13870,0
20250227,112400,180065640,13870,13870,13870,13870,0
20250227,112300,180065640,13870,13870,13870,13870,0
20250227,112200,180065640,13870,13870,13870,13870,0
20250227,112100,180065640,13870,13870,13870,13870,0
20250227,112000,180065640,13870,13870,13870,13870,0
20250227,111900,180065640,13870,13870,13870,13870,0
20250227,111800,180065640,13870,13920,13920,13870,15
20250227,111700,179857340,13860,13860,13860,13860,0
20250227,111600,179857340,13860,13860,13860,13860,0
20250227,111500,179857340,13860,13860,13860,13860,0
20250227,111400,179857340,13860,13860,13860,13860,210
20250227,111300,176946740,13860,13860,13860,13860,0
20250227,111200,176946740,13860,13860,13860,13860,0
20250227,111100,176946740,13860,13860,13860,13860,0
20250227,111000,176946740,13860,13860,13860,13860,0
20250227,110900,176946740,13860,13880,13880,13860,33
20250227,110800,176488960,13890,13890,13890,13890,0
20250227,110700,176488960,13890,13890,13890,13890,0
20250227,110600,176488960,13890,13890,13890,13890,0
20250227,110500,176488960,13890,13890,13890,13890,0
20250227,110400,176488960,13890,13890,13890,13890,0
20250227,110300,176488960,13890,13890,13890,13890,0
20250227,110200,176488960,13890,13850,13890,13850,61
20250227,110100,175642710,13860,13860,13860,13860,11
20250227,110000,175490250,13860,13860,13860,13850,657
20250227,105900,166385810,13860,13860,13860,13860,100
20250227,105800,164999810,13890,13870,13890,13870,112
20250227,105700,163446270,13880,13880,13880,13880,0
20250227,105600,163446270,13880,13890,13890,13880,360
20250227,105500,158449430,13890,13890,13890,13890,90
20250227,105400,157199330,13890,13890,13890,13890,110
20250227,105300,155671430,13900,13900,13900,13900,501
20250227,105200,148707530,13890,13890,13890,13890,0
20250227,105100,148707530,13890,13890,13890,13890,1
20250227,105000,148693640,13890,13890,13890,13890,10
20250227,104900,148554740,13950,13900,13950,13900,2
20250227,104800,148526890,13960,13900,13960,13890,1070
20250227,104700,133655750,13900,13900,13900,13900,0
20250227,104600,133655750,13900,13910,13910,13900,391
20250227,104500,128218100,13910,13920,13920,13910,11
20250227,104400,128065080,13940,13940,13940,13940,0
20250227,104300,128065080,13940,13940,13940,13940,0
20250227,104200,128065080,13940,13940,13940,13940,8
20250227,104100,127953560,13910,13910,13910,13910,0
20250227,104000,127953560,13910,13930,13930,13910,537
20250227,103900,120480850,13930,13930,13930,13930,0
20250227,103800,120480850,13930,13930,13930,13930,12
20250227,103700,120313690,13940,13940,13940,13940,0
20250227,103600,120313690,13940,13990,13990,13940,6
20250227,103500,120230000,13990,13990,13990,13990,214
20250227,103400,117236140,13990,13990,13990,13990,0
20250227,103300,117236140,13990,13990,13990,13990,23
20250227,103200,116914370,13920,13920,13920,13920,0
20250227,103100,116914370,13920,13970,13980,13920,20
20250227,103000,116635460,13910,13950,13950,13910,717
20250227,102900,106649680,13950,13960,13960,13950,29
20250227,102800,106245080,13950,13950,13950,13950,0
20250227,102700,106245080,13950,13950,13950,13950,0
20250227,102600,106245080,13950,13950,13950,13950,0
20250227,102500,106245080,13950,13980,13980,13950,45
20250227,102400,105617110,14010,13960,14020,13950,122
20250227,102300,103910820,13970,13980,13980,13970,141
20250227,102200,101940490,14040,14010,14040,13980,1178
20250227,102100,85450240,14010,14040,14040,14010,21
20250227,102000,85155790,14040,14040,14040,14040,16
20250227,101900,84931150,14040,14040,14040,14000,582
20250227,101800,76770590,14050,14050,14050,14050,0
20250227,101700,76770590,14050,14050,14050,14050,0
20250227,101600,76770590,14050,14050,14050,14050,1
20250227,101500,76756540,14050,14050,14050,14050,280
20250227,101400,72822540,14020,14020,14020,14020,0
20250227,101300,72822540,14020,14020,14020,14020,8
20250227,101200,72710380,14100,14100,14100,14100,10
20250227,101100,72569380,14010,14010,14010,14010,0
20250227,101000,72569380,14010,14010,14010,14010,0
20250227,100900,72569380,14010,14010,14010,14010,0
20250227,100800,72569380,14010,14010,14010,14010,50
20250227,100700,71868880,14010,14010,14010,14010,61
20250227,100600,71014270,14010,14040,14040,14010,800
20250227,100500,59796530,14040,14040,14040,14040,0
20250227,100400,59796530,14040,14040,14040,14040,0
20250227,100300,59796530,14040,14040,14040,14040,0
20250227,100200,59796530,14040,14040,14040,14040,0
20250227,100100,59796530,14040,14040,14040,14040,0
20250227,100000,59796530,14040,14040,14040,14040,1
20250227,095900,59782490,14030,14050,14050,14030,225
20250227,095800,56623720,14060,14090,14090,14060,274
20250227,095700,52770180,14100,14100,14100,14100,74
20250227,095600,51726780,14100,14110,14110,14100,530
20250227,095500,44253620,14120,14120,14120,14120,0
20250227,095400,44253620,14120,14120,14120,14120,102
20250227,095300,42813380,14150,14150,14150,14150,0
20250227,095200,42813380,14150,14150,14150,14150,0
20250227,095100,42813380,14150,14150,14150,14150,101
20250227,095000,41384230,14130,14160,14160,14130,189
20250227,094900,38711530,14170,14180,14180,14170,2
20250227,094800,38683180,14190,14190,14190,14190,0
20250227,094700,38683180,14190,14200,14200,14190,12
20250227,094600,38512790,14270,14270,14270,14270,0
20250227,094500,38512790,14270,14270,14270,14270,0
20250227,094400,38512790,14270,14270,14270,14270,1
20250227,094300,38498520,14200,14200,14200,14200,0
20250227,094200,38498520,14200,14200,14200,14200,0
20250227,094100,38498520,14200,14200,14200,14200,0
20250227,094000,38498520,14200,14200,14200,14200,1
20250227,093900,38484320,14200,14250,14250,14200,681
20250227,093800,28804640,14330,14330,14330,14330,0
20250227,093700,28804640,14330,14330,14330,14330,0
20250227,093600,28804640,14330,14330,14330,14330,0
20250227,093500,28804640,14330,14330,14330,14330,0
20250227,093400,28804640,14330,14330,14330,14330,0
20250227,093300,28804640,14330,14330,14330,14330,0
20250227,093200,28804640,14330,14290,14340,14290,424
20250227,093100,22731960,14330,14330,14330,14330,0
20250227,093000,22731960,14330,14330,14330,14330,50
20250227,092900,22015460,14210,14210,14210,14210,0
20250227,092800,22015460,14210,14210,14210,14210,0
20250227,092700,22015460,14210,14210,14210,14210,0
20250227,092600,22015460,14210,14210,14210,14210,0
20250227,092500,22015460,14210,14210,14210,14210,0
20250227,092400,22015460,14210,14210,14210,14210,111
20250227,092300,20438150,14220,14230,14230,14220,100
20250227,092200,19016080,14200,14200,14200,14200,0
20250227,092100,19016080,14200,14200,14200,14200,0
20250227,092000,19016080,14200,14210,14210,14200,250
20250227,091900,15465140,14300,14300,14300,14300,0
20250227,091800,15465140,14300,14300,14300,14300,0
20250227,091700,15465140,14300,14300,14300,14300,0
20250227,091600,15465140,14300,14300,14300,14300,101
20250227,091500,14020840,14300,14300,14300,14300,0
20250227,091400,14020840,14300,14300,14300,14300,0
20250227,091300,14020840,14300,14300,14300,14300,251
20250227,091200,10431540,14340,14340,14340,14340,0
20250227,091100,10431540,14340,14340,14340,14340,0
20250227,091000,10431540,14340,14340,14340,14340,0
20250227,090900,10431540,14340,14340,14340,14340,1
20250227,090800,10417200,14350,14350,14350,14350,0
20250227,090700,10417200,14350,14350,14350,14350,230
20250227,090600,7116700,14350,14350,14350,14350,40
20250227,090500,6542700,14350,14350,14350,14350,22
20250227,090400,6227000,14370,14370,14370,14370,82
20250227,090300,5048660,14370,14370,14380,14370,195
20250227,090200,2246340,14370,14380,14380,14370,2
20250227,090100,2217590,14400,14400,14400,14390,89
20250227,090000,936000,14400,14400,14400,14400,65
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 204900 365827400 13790 13790 13790 13790 1328
3 20250227 204800 365827400 13790 13790 13790 13790 0
4 20250227 204700 365827400 13790 13790 13790 13790 0
5 20250227 204600 365827400 13790 13790 13790 13790 0
6 20250227 204500 365827400 13790 13790 13790 13790 0
7 20250227 204400 365827400 13790 13790 13790 13790 0
8 20250227 204300 365827400 13790 13790 13790 13790 0
9 20250227 204200 365827400 13790 13790 13790 13790 0
10 20250227 204100 365827400 13790 13790 13790 13790 0
11 20250227 204000 365827400 13790 13790 13790 13790 0
12 20250227 203900 365827400 13790 13790 13790 13790 0
13 20250227 203800 365827400 13790 13790 13790 13790 0
14 20250227 203700 365827400 13790 13790 13790 13790 0
15 20250227 203600 365827400 13790 13790 13790 13790 0
16 20250227 203500 365827400 13790 13790 13790 13790 0
17 20250227 203400 365827400 13790 13790 13790 13790 0
18 20250227 203300 365827400 13790 13790 13790 13790 0
19 20250227 203200 365827400 13790 13790 13790 13790 0
20 20250227 203100 365827400 13790 13790 13790 13790 0
21 20250227 203000 365827400 13790 13790 13790 13790 0
22 20250227 202900 365827400 13790 13790 13790 13790 0
23 20250227 202800 365827400 13790 13790 13790 13790 0
24 20250227 202700 365827400 13790 13790 13790 13790 0
25 20250227 202600 365827400 13790 13790 13790 13790 0
26 20250227 202500 365827400 13790 13790 13790 13790 0
27 20250227 202400 365827400 13790 13790 13790 13790 0
28 20250227 202300 365827400 13790 13790 13790 13790 0
29 20250227 202200 365827400 13790 13790 13790 13790 0
30 20250227 202100 365827400 13790 13790 13790 13790 0
31 20250227 202000 365827400 13790 13790 13790 13790 0
32 20250227 201900 365827400 13790 13790 13790 13790 1328
33 20250227 201800 365827400 13790 13790 13790 13790 0
34 20250227 201700 365827400 13790 13790 13790 13790 0
35 20250227 201600 365827400 13790 13790 13790 13790 0
36 20250227 201500 365827400 13790 13790 13790 13790 0
37 20250227 201400 365827400 13790 13790 13790 13790 0
38 20250227 201300 365827400 13790 13790 13790 13790 0
39 20250227 201200 365827400 13790 13790 13790 13790 0
40 20250227 201100 365827400 13790 13790 13790 13790 0
41 20250227 201000 365827400 13790 13790 13790 13790 0
42 20250227 200900 365827400 13790 13790 13790 13790 0
43 20250227 200800 365827400 13790 13790 13790 13790 0
44 20250227 200700 365827400 13790 13790 13790 13790 0
45 20250227 200600 365827400 13790 13790 13790 13790 0
46 20250227 200500 365827400 13790 13790 13790 13790 0
47 20250227 200400 365827400 13790 13790 13790 13790 0
48 20250227 200300 365827400 13790 13790 13790 13790 0
49 20250227 200200 365827400 13790 13790 13790 13790 0
50 20250227 200100 365827400 13790 13790 13790 13790 0
51 20250227 200000 365827400 13790 13790 13790 13790 0
52 20250227 195900 365827400 13790 13790 13790 13790 0
53 20250227 195800 365827400 13790 13790 13790 13790 0
54 20250227 195700 365827400 13790 13790 13790 13790 0
55 20250227 195600 365827400 13790 13790 13790 13790 0
56 20250227 195500 365827400 13790 13790 13790 13790 0
57 20250227 195400 365827400 13790 13790 13790 13790 0
58 20250227 195300 365827400 13790 13790 13790 13790 0
59 20250227 195200 365827400 13790 13790 13790 13790 0
60 20250227 195100 365827400 13790 13790 13790 13790 0
61 20250227 195000 365827400 13790 13790 13790 13790 0
62 20250227 194900 365827400 13790 13790 13790 13790 1328
63 20250227 194800 365827400 13790 13790 13790 13790 0
64 20250227 194700 365827400 13790 13790 13790 13790 0
65 20250227 194600 365827400 13790 13790 13790 13790 0
66 20250227 194500 365827400 13790 13790 13790 13790 0
67 20250227 194400 365827400 13790 13790 13790 13790 0
68 20250227 194300 365827400 13790 13790 13790 13790 0
69 20250227 194200 365827400 13790 13790 13790 13790 0
70 20250227 194100 365827400 13790 13790 13790 13790 0
71 20250227 194000 365827400 13790 13790 13790 13790 0
72 20250227 193900 365827400 13790 13790 13790 13790 0
73 20250227 193800 365827400 13790 13790 13790 13790 0
74 20250227 193700 365827400 13790 13790 13790 13790 0
75 20250227 193600 365827400 13790 13790 13790 13790 0
76 20250227 193500 365827400 13790 13790 13790 13790 0
77 20250227 193400 365827400 13790 13790 13790 13790 0
78 20250227 193300 365827400 13790 13790 13790 13790 0
79 20250227 193200 365827400 13790 13790 13790 13790 0
80 20250227 193100 365827400 13790 13790 13790 13790 0
81 20250227 193000 365827400 13790 13790 13790 13790 0
82 20250227 192900 365827400 13790 13790 13790 13790 0
83 20250227 192800 365827400 13790 13790 13790 13790 0
84 20250227 192700 365827400 13790 13790 13790 13790 0
85 20250227 192600 365827400 13790 13790 13790 13790 0
86 20250227 192500 365827400 13790 13790 13790 13790 0
87 20250227 192400 365827400 13790 13790 13790 13790 0
88 20250227 192300 365827400 13790 13790 13790 13790 0
89 20250227 192200 365827400 13790 13790 13790 13790 0
90 20250227 192100 365827400 13790 13790 13790 13790 0
91 20250227 192000 365827400 13790 13790 13790 13790 0
92 20250227 191900 365827400 13790 13790 13790 13790 1328
93 20250227 191800 365827400 13790 13790 13790 13790 0
94 20250227 191700 365827400 13790 13790 13790 13790 0
95 20250227 191600 365827400 13790 13790 13790 13790 0
96 20250227 191500 365827400 13790 13790 13790 13790 0
97 20250227 191400 365827400 13790 13790 13790 13790 0
98 20250227 191300 365827400 13790 13790 13790 13790 0
99 20250227 191200 365827400 13790 13790 13790 13790 0
100 20250227 191100 365827400 13790 13790 13790 13790 0
101 20250227 191000 365827400 13790 13790 13790 13790 0
102 20250227 190900 365827400 13790 13790 13790 13790 0
103 20250227 190800 365827400 13790 13790 13790 13790 0
104 20250227 190700 365827400 13790 13790 13790 13790 0
105 20250227 190600 365827400 13790 13790 13790 13790 0
106 20250227 190500 365827400 13790 13790 13790 13790 0
107 20250227 190400 365827400 13790 13790 13790 13790 0
108 20250227 190300 365827400 13790 13790 13790 13790 0
109 20250227 190200 365827400 13790 13790 13790 13790 0
110 20250227 190100 365827400 13790 13790 13790 13790 0
111 20250227 190000 365827400 13790 13790 13790 13790 0
112 20250227 185900 365827400 13790 13790 13790 13790 0
113 20250227 185800 365827400 13790 13790 13790 13790 0
114 20250227 185700 365827400 13790 13790 13790 13790 0
115 20250227 185600 365827400 13790 13790 13790 13790 0
116 20250227 185500 365827400 13790 13790 13790 13790 0
117 20250227 185400 365827400 13790 13790 13790 13790 0
118 20250227 185300 365827400 13790 13790 13790 13790 0
119 20250227 185200 365827400 13790 13790 13790 13790 0
120 20250227 185100 365827400 13790 13790 13790 13790 0
121 20250227 185000 365827400 13790 13790 13790 13790 0
122 20250227 184900 365827400 13790 13790 13790 13790 1328
123 20250227 184800 365827400 13790 13790 13790 13790 0
124 20250227 184700 365827400 13790 13790 13790 13790 0
125 20250227 184600 365827400 13790 13790 13790 13790 0
126 20250227 184500 365827400 13790 13790 13790 13790 0
127 20250227 184400 365827400 13790 13790 13790 13790 0
128 20250227 184300 365827400 13790 13790 13790 13790 0
129 20250227 184200 365827400 13790 13790 13790 13790 0
130 20250227 184100 365827400 13790 13790 13790 13790 0
131 20250227 184000 365827400 13790 13790 13790 13790 0
132 20250227 183900 365827400 13790 13790 13790 13790 0
133 20250227 183800 365827400 13790 13790 13790 13790 0
134 20250227 183700 365827400 13790 13790 13790 13790 0
135 20250227 183600 365827400 13790 13790 13790 13790 0
136 20250227 183500 365827400 13790 13790 13790 13790 0
137 20250227 183400 365827400 13790 13790 13790 13790 0
138 20250227 183300 365827400 13790 13790 13790 13790 0
139 20250227 183200 365827400 13790 13790 13790 13790 0
140 20250227 183100 365827400 13790 13790 13790 13790 0
141 20250227 183000 365827400 13790 13790 13790 13790 0
142 20250227 182900 365827400 13790 13790 13790 13790 0
143 20250227 182800 365827400 13790 13790 13790 13790 0
144 20250227 182700 365827400 13790 13790 13790 13790 0
145 20250227 182600 365827400 13790 13790 13790 13790 0
146 20250227 182500 365827400 13790 13790 13790 13790 0
147 20250227 182400 365827400 13790 13790 13790 13790 0
148 20250227 182300 365827400 13790 13790 13790 13790 0
149 20250227 182200 365827400 13790 13790 13790 13790 0
150 20250227 182100 365827400 13790 13790 13790 13790 0
151 20250227 182000 365827400 13790 13790 13790 13790 0
152 20250227 181900 365827400 13790 13790 13790 13790 1328
153 20250227 181800 365827400 13790 13790 13790 13790 0
154 20250227 181700 365827400 13790 13790 13790 13790 0
155 20250227 181600 365827400 13790 13790 13790 13790 0
156 20250227 181500 365827400 13790 13790 13790 13790 0
157 20250227 181400 365827400 13790 13790 13790 13790 0
158 20250227 181300 365827400 13790 13790 13790 13790 0
159 20250227 181200 365827400 13790 13790 13790 13790 0
160 20250227 181100 365827400 13790 13790 13790 13790 0
161 20250227 181000 365827400 13790 13790 13790 13790 0
162 20250227 180900 365827400 13790 13790 13790 13790 0
163 20250227 180800 365827400 13790 13790 13790 13790 0
164 20250227 180700 365827400 13790 13790 13790 13790 0
165 20250227 180600 365827400 13790 13790 13790 13790 0
166 20250227 180500 365827400 13790 13790 13790 13790 0
167 20250227 180400 365827400 13790 13790 13790 13790 0
168 20250227 180300 365827400 13790 13790 13790 13790 0
169 20250227 180200 365827400 13790 13790 13790 13790 0
170 20250227 180100 365827400 13790 13790 13790 13790 0
171 20250227 180000 365827400 13790 13790 13790 13790 0
172 20250227 175900 365827400 13790 13790 13790 13790 0
173 20250227 175800 365827400 13790 13790 13790 13790 0
174 20250227 175700 365827400 13790 13790 13790 13790 0
175 20250227 175600 365827400 13790 13790 13790 13790 0
176 20250227 175500 365827400 13790 13790 13790 13790 0
177 20250227 175400 365827400 13790 13790 13790 13790 0
178 20250227 175300 365827400 13790 13790 13790 13790 0
179 20250227 175200 365827400 13790 13790 13790 13790 0
180 20250227 175100 365827400 13790 13790 13790 13790 0
181 20250227 175000 365827400 13790 13790 13790 13790 0
182 20250227 174900 365827400 13790 13790 13790 13790 1328
183 20250227 174800 365827400 13790 13790 13790 13790 0
184 20250227 174700 365827400 13790 13790 13790 13790 0
185 20250227 174600 365827400 13790 13790 13790 13790 0
186 20250227 174500 365827400 13790 13790 13790 13790 0
187 20250227 174400 365827400 13790 13790 13790 13790 0
188 20250227 174300 365827400 13790 13790 13790 13790 0
189 20250227 174200 365827400 13790 13790 13790 13790 0
190 20250227 174100 365827400 13790 13790 13790 13790 0
191 20250227 174000 365827400 13790 13790 13790 13790 0
192 20250227 173900 365827400 13790 13790 13790 13790 0
193 20250227 173800 365827400 13790 13790 13790 13790 0
194 20250227 173700 365827400 13790 13790 13790 13790 0
195 20250227 173600 365827400 13790 13790 13790 13790 0
196 20250227 173500 365827400 13790 13790 13790 13790 0
197 20250227 173400 365827400 13790 13790 13790 13790 0
198 20250227 173300 365827400 13790 13790 13790 13790 0
199 20250227 173200 365827400 13790 13790 13790 13790 0
200 20250227 173100 365827400 13790 13790 13790 13790 0
201 20250227 173000 365827400 13790 13790 13790 13790 0
202 20250227 172900 365827400 13790 13790 13790 13790 0
203 20250227 172800 365827400 13790 13790 13790 13790 0
204 20250227 172700 365827400 13790 13790 13790 13790 0
205 20250227 172600 365827400 13790 13790 13790 13790 0
206 20250227 172500 365827400 13790 13790 13790 13790 0
207 20250227 172400 365827400 13790 13790 13790 13790 0
208 20250227 172300 365827400 13790 13790 13790 13790 0
209 20250227 172200 365827400 13790 13790 13790 13790 0
210 20250227 172100 365827400 13790 13790 13790 13790 0
211 20250227 172000 365827400 13790 13790 13790 13790 0
212 20250227 171900 365827400 13790 13790 13790 13790 1328
213 20250227 171800 365827400 13790 13790 13790 13790 0
214 20250227 171700 365827400 13790 13790 13790 13790 0
215 20250227 171600 365827400 13790 13790 13790 13790 0
216 20250227 171500 365827400 13790 13790 13790 13790 0
217 20250227 171400 365827400 13790 13790 13790 13790 0
218 20250227 171300 365827400 13790 13790 13790 13790 0
219 20250227 171200 365827400 13790 13790 13790 13790 0
220 20250227 171100 365827400 13790 13790 13790 13790 0
221 20250227 171000 365827400 13790 13790 13790 13790 0
222 20250227 170900 365827400 13790 13790 13790 13790 0
223 20250227 170800 365827400 13790 13790 13790 13790 0
224 20250227 170700 365827400 13790 13790 13790 13790 0
225 20250227 170600 365827400 13790 13790 13790 13790 0
226 20250227 170500 365827400 13790 13790 13790 13790 0
227 20250227 170400 365827400 13790 13790 13790 13790 0
228 20250227 170300 365827400 13790 13790 13790 13790 0
229 20250227 170200 365827400 13790 13790 13790 13790 0
230 20250227 170100 365827400 13790 13790 13790 13790 0
231 20250227 170000 365827400 13790 13790 13790 13790 0
232 20250227 165900 365827400 13790 13790 13790 13790 0
233 20250227 165800 365827400 13790 13790 13790 13790 0
234 20250227 165700 365827400 13790 13790 13790 13790 0
235 20250227 165600 365827400 13790 13790 13790 13790 0
236 20250227 165500 365827400 13790 13790 13790 13790 0
237 20250227 165400 365827400 13790 13790 13790 13790 0
238 20250227 165300 365827400 13790 13790 13790 13790 0
239 20250227 165200 365827400 13790 13790 13790 13790 0
240 20250227 165100 365827400 13790 13790 13790 13790 0
241 20250227 165000 365827400 13790 13790 13790 13790 0
242 20250227 164900 365827400 13790 13790 13790 13790 1328
243 20250227 164800 365827400 13790 13790 13790 13790 0
244 20250227 164700 365827400 13790 13790 13790 13790 0
245 20250227 164600 365827400 13790 13790 13790 13790 0
246 20250227 164500 365827400 13790 13790 13790 13790 0
247 20250227 164400 365827400 13790 13790 13790 13790 0
248 20250227 164300 365827400 13790 13790 13790 13790 0
249 20250227 164200 365827400 13790 13790 13790 13790 0
250 20250227 164100 365827400 13790 13790 13790 13790 0
251 20250227 164000 365827400 13790 13790 13790 13790 0
252 20250227 163900 365827400 13790 13790 13790 13790 0
253 20250227 163800 365827400 13790 13790 13790 13790 0
254 20250227 163700 365827400 13790 13790 13790 13790 0
255 20250227 163600 365827400 13790 13790 13790 13790 0
256 20250227 163500 365827400 13790 13790 13790 13790 0
257 20250227 163400 365827400 13790 13790 13790 13790 0
258 20250227 163300 365827400 13790 13790 13790 13790 0
259 20250227 163200 365827400 13790 13790 13790 13790 0
260 20250227 163100 365827400 13790 13790 13790 13790 0
261 20250227 163000 365827400 13790 13790 13790 13790 0
262 20250227 162900 365827400 13790 13790 13790 13790 0
263 20250227 162800 365827400 13790 13790 13790 13790 0
264 20250227 162700 365827400 13790 13790 13790 13790 0
265 20250227 162600 365827400 13790 13790 13790 13790 0
266 20250227 162500 365827400 13790 13790 13790 13790 0
267 20250227 162400 365827400 13790 13790 13790 13790 0
268 20250227 162300 365827400 13790 13790 13790 13790 0
269 20250227 162200 365827400 13790 13790 13790 13790 0
270 20250227 162100 365827400 13790 13790 13790 13790 0
271 20250227 162000 365827400 13790 13790 13790 13790 0
272 20250227 161900 365827400 13790 13790 13790 13790 1328
273 20250227 161800 365827400 13790 13790 13790 13790 0
274 20250227 161700 365827400 13790 13790 13790 13790 0
275 20250227 161600 365827400 13790 13790 13790 13790 0
276 20250227 161500 365827400 13790 13790 13790 13790 0
277 20250227 161400 365827400 13790 13790 13790 13790 0
278 20250227 161300 365827400 13790 13790 13790 13790 0
279 20250227 161200 365827400 13790 13790 13790 13790 0
280 20250227 161100 365827400 13790 13790 13790 13790 0
281 20250227 161000 365827400 13790 13790 13790 13790 0
282 20250227 160900 365827400 13790 13790 13790 13790 0
283 20250227 160800 365827400 13790 13790 13790 13790 0
284 20250227 160700 365827400 13790 13790 13790 13790 0
285 20250227 160600 365827400 13790 13790 13790 13790 0
286 20250227 160500 365827400 13790 13790 13790 13790 0
287 20250227 160400 365827400 13790 13790 13790 13790 0
288 20250227 160300 365827400 13790 13790 13790 13790 0
289 20250227 160200 365827400 13790 13790 13790 13790 0
290 20250227 160100 365827400 13790 13790 13790 13790 0
291 20250227 160000 365827400 13790 13790 13790 13790 0
292 20250227 155900 365827400 13790 13790 13790 13790 0
293 20250227 155800 365827400 13790 13790 13790 13790 0
294 20250227 155700 365827400 13790 13790 13790 13790 0
295 20250227 155600 365827400 13790 13790 13790 13790 0
296 20250227 155500 365827400 13790 13790 13790 13790 0
297 20250227 155400 365827400 13790 13790 13790 13790 0
298 20250227 155300 365827400 13790 13790 13790 13790 0
299 20250227 155200 365827400 13790 13790 13790 13790 0
300 20250227 155100 365827400 13790 13790 13790 13790 0
301 20250227 155000 365827400 13790 13790 13790 13790 0
302 20250227 154900 365827400 13790 13790 13790 13790 1328
303 20250227 154800 365827400 13790 13790 13790 13790 0
304 20250227 154700 365827400 13790 13790 13790 13790 0
305 20250227 154600 365827400 13790 13790 13790 13790 0
306 20250227 154500 365827400 13790 13790 13790 13790 0
307 20250227 154400 365827400 13790 13790 13790 13790 0
308 20250227 154300 365827400 13790 13790 13790 13790 0
309 20250227 154200 365827400 13790 13790 13790 13790 0
310 20250227 154100 365827400 13790 13790 13790 13790 0
311 20250227 154000 365827400 13790 13790 13790 13790 0
312 20250227 153900 365827400 13790 13790 13790 13790 0
313 20250227 153800 365827400 13790 13790 13790 13790 0
314 20250227 153700 365827400 13790 13790 13790 13790 0
315 20250227 153600 365827400 13790 13790 13790 13790 0
316 20250227 153500 365827400 13790 13790 13790 13790 0
317 20250227 153400 365827400 13790 13790 13790 13790 0
318 20250227 153300 365827400 13790 13790 13790 13790 0
319 20250227 153200 365827400 13790 13790 13790 13790 0
320 20250227 153100 365827400 13790 13790 13790 13790 0
321 20250227 153000 365827400 13790 13790 13790 13790 1328
322 20250227 152900 347514280 13810 13810 13810 13810 0
323 20250227 152800 347514280 13810 13810 13810 13810 0
324 20250227 152700 347514280 13810 13810 13810 13810 0
325 20250227 152600 347514280 13810 13810 13810 13810 0
326 20250227 152500 347514280 13810 13810 13810 13810 0
327 20250227 152400 347514280 13810 13810 13810 13810 0
328 20250227 152300 347514280 13810 13810 13810 13810 0
329 20250227 152200 347514280 13810 13810 13810 13810 0
330 20250227 152100 347514280 13810 13810 13810 13810 0
331 20250227 152000 347514280 13810 13810 13810 13810 0
332 20250227 151900 347514280 13810 13810 13820 13810 98
333 20250227 151800 346160800 13810 13810 13810 13810 37
334 20250227 151700 345649830 13810 13810 13810 13810 9
335 20250227 151600 345525540 13810 13810 13810 13810 20
336 20250227 151500 345249340 13830 13830 13830 13830 60
337 20250227 151400 344419540 13810 13810 13810 13810 12
338 20250227 151300 344253820 13820 13820 13820 13820 0
339 20250227 151200 344253820 13820 13820 13820 13820 20
340 20250227 151100 343977420 13820 13830 13830 13820 26
341 20250227 151000 343617900 13860 13850 13860 13850 60
342 20250227 150900 342786600 13810 13820 13820 13810 30
343 20250227 150800 342372100 13820 13830 13830 13820 391
344 20250227 150700 336965950 13830 13840 13840 13830 26
345 20250227 150600 336606170 13840 13840 13840 13840 68
346 20250227 150500 335665050 13880 13880 13880 13880 60
347 20250227 150400 334832250 13840 13840 13840 13840 0
348 20250227 150300 334832250 13840 13840 13840 13840 0
349 20250227 150200 334832250 13840 13840 13840 13840 12
350 20250227 150100 334666170 13840 13880 13880 13840 12
351 20250227 150000 334500010 13880 13870 13880 13870 60
352 20250227 145900 333667510 13880 13880 13880 13880 0
353 20250227 145800 333667510 13880 13880 13880 13880 0
354 20250227 145700 333667510 13880 13880 13880 13880 0
355 20250227 145600 333667510 13880 13880 13880 13880 29
356 20250227 145500 333264990 13880 13890 13890 13880 31
357 20250227 145400 332834410 13830 13830 13830 13830 0
358 20250227 145300 332834410 13830 13830 13830 13830 0
359 20250227 145200 332834410 13830 13830 13830 13830 0
360 20250227 145100 332834410 13830 13830 13830 13830 338
361 20250227 145000 328159870 13850 13850 13850 13850 128
362 20250227 144900 326387070 13830 13830 13830 13830 0
363 20250227 144800 326387070 13830 13830 13830 13830 14
364 20250227 144700 326193450 13840 13840 13840 13840 0
365 20250227 144600 326193450 13840 13840 13840 13840 0
366 20250227 144500 326193450 13840 13840 13840 13840 60
367 20250227 144400 325363050 13820 13820 13820 13820 0
368 20250227 144300 325363050 13820 13830 13830 13820 201
369 20250227 144200 322583500 13850 13850 13850 13850 0
370 20250227 144100 322583500 13850 13850 13850 13850 0
371 20250227 144000 322583500 13850 13880 13890 13850 70
372 20250227 143900 321611960 13880 13850 13880 13850 10
373 20250227 143800 321473400 13910 13910 13910 13910 0
374 20250227 143700 321473400 13910 13910 13910 13910 0
375 20250227 143600 321473400 13910 13870 13910 13870 27
376 20250227 143500 321098870 13900 13900 13900 13900 60
377 20250227 143400 320264870 13900 13900 13900 13900 0
378 20250227 143300 320264870 13900 13900 13900 13900 0
379 20250227 143200 320264870 13900 13900 13900 13900 0
380 20250227 143100 320264870 13900 13900 13900 13900 230
381 20250227 143000 317067870 13900 13900 13900 13900 30
382 20250227 142900 316650870 13870 13870 13870 13870 0
383 20250227 142800 316650870 13870 13870 13870 13870 14
384 20250227 142700 316456690 13910 13910 13910 13910 0
385 20250227 142600 316456690 13910 13910 13910 13910 0
386 20250227 142500 316456690 13910 13880 13910 13880 60
387 20250227 142400 315622120 13890 13890 13890 13890 0
388 20250227 142300 315622120 13890 13890 13890 13890 9
389 20250227 142200 315497110 13910 13910 13910 13910 0
390 20250227 142100 315497110 13910 13910 13910 13910 0
391 20250227 142000 315497110 13910 13890 13910 13890 51
392 20250227 141900 314788120 13880 13880 13880 13880 0
393 20250227 141800 314788120 13880 13880 13880 13880 13
394 20250227 141700 314607680 13880 13880 13880 13880 0
395 20250227 141600 314607680 13880 13880 13880 13880 0
396 20250227 141500 314607680 13880 13880 13880 13880 47
397 20250227 141400 313955320 13880 13880 13880 13880 0
398 20250227 141300 313955320 13880 13880 13880 13880 15
399 20250227 141200 313747120 13880 13880 13880 13880 0
400 20250227 141100 313747120 13880 13880 13880 13880 0
401 20250227 141000 313747120 13880 13880 13880 13880 30
402 20250227 140900 313330720 13880 13880 13880 13880 0
403 20250227 140800 313330720 13880 13880 13880 13880 0
404 20250227 140700 313330720 13880 13880 13880 13880 0
405 20250227 140600 313330720 13880 13880 13880 13880 0
406 20250227 140500 313330720 13880 13890 13890 13880 60
407 20250227 140400 312497620 13830 13830 13830 13830 20
408 20250227 140300 312221020 13830 13830 13830 13830 0
409 20250227 140200 312221020 13830 13830 13830 13830 0
410 20250227 140100 312221020 13830 13830 13830 13830 15
411 20250227 140000 312013570 13890 13830 13890 13830 286
412 20250227 135900 308045470 13900 13900 13900 13900 0
413 20250227 135800 308045470 13900 13900 13900 13900 0
414 20250227 135700 308045470 13900 13900 13900 13900 0
415 20250227 135600 308045470 13900 13900 13900 13900 0
416 20250227 135500 308045470 13900 13900 13900 13900 60
417 20250227 135400 307211470 13900 13900 13900 13900 0
418 20250227 135300 307211470 13900 13900 13900 13900 0
419 20250227 135200 307211470 13900 13900 13900 13900 0
420 20250227 135100 307211470 13900 13900 13900 13900 0
421 20250227 135000 307211470 13900 13900 13900 13900 60
422 20250227 134900 306377470 13880 13880 13880 13880 0
423 20250227 134800 306377470 13880 13880 13880 13880 0
424 20250227 134700 306377470 13880 13880 13880 13880 0
425 20250227 134600 306377470 13880 13880 13880 13880 0
426 20250227 134500 306377470 13880 13880 13880 13870 223
427 20250227 134400 303283060 13870 13870 13870 13870 0
428 20250227 134300 303283060 13870 13870 13870 13870 0
429 20250227 134200 303283060 13870 13870 13870 13870 0
430 20250227 134100 303283060 13870 13870 13870 13870 0
431 20250227 134000 303283060 13870 13870 13870 13870 0
432 20250227 133900 303283060 13870 13820 13870 13820 120
433 20250227 133800 301621660 13820 13820 13820 13820 34
434 20250227 133700 301151780 13870 13870 13870 13870 0
435 20250227 133600 301151780 13870 13870 13870 13870 0
436 20250227 133500 301151780 13870 13870 13870 13870 60
437 20250227 133400 300319580 13820 13820 13820 13820 101
438 20250227 133300 298923760 13810 13810 13810 13810 100
439 20250227 133200 297542760 13820 13820 13820 13820 0
440 20250227 133100 297542760 13820 13820 13820 13820 0
441 20250227 133000 297542760 13820 13810 13820 13810 528
442 20250227 132900 290250480 13820 13820 13820 13820 500
443 20250227 132800 283340480 13870 13870 13870 13870 0
444 20250227 132700 283340480 13870 13870 13870 13870 0
445 20250227 132600 283340480 13870 13870 13870 13870 0
446 20250227 132500 283340480 13870 13870 13870 13870 60
447 20250227 132400 282508280 13840 13840 13840 13840 0
448 20250227 132300 282508280 13840 13860 13860 13840 62
449 20250227 132200 281650100 13880 13880 13880 13880 0
450 20250227 132100 281650100 13880 13880 13880 13880 30
451 20250227 132000 281233700 13910 13910 13910 13910 30
452 20250227 131900 280816400 13910 13910 13910 13910 30
453 20250227 131800 280399100 13910 13910 13910 13910 0
454 20250227 131700 280399100 13910 13910 13910 13910 0
455 20250227 131600 280399100 13910 13910 13910 13910 0
456 20250227 131500 280399100 13910 13910 13910 13910 60
457 20250227 131400 279564500 13890 13890 13890 13890 0
458 20250227 131300 279564500 13890 13890 13890 13890 3
459 20250227 131200 279522830 13890 13890 13890 13890 0
460 20250227 131100 279522830 13890 13890 13890 13890 0
461 20250227 131000 279522830 13890 13890 13890 13890 30
462 20250227 130900 279106130 13890 13890 13890 13890 0
463 20250227 130800 279106130 13890 13890 13890 13890 0
464 20250227 130700 279106130 13890 13890 13890 13890 0
465 20250227 130600 279106130 13890 13890 13890 13890 145
466 20250227 130500 277092080 13880 13880 13880 13880 30
467 20250227 130400 276675680 13880 13880 13880 13880 30
468 20250227 130300 276259280 13810 13810 13810 13810 0
469 20250227 130200 276259280 13810 13810 13810 13810 16
470 20250227 130100 276038320 13880 13880 13880 13880 0
471 20250227 130000 276038320 13880 13880 13880 13880 60
472 20250227 125900 275205520 13810 13810 13810 13810 100
473 20250227 125800 273824520 13810 13830 13830 13810 100
474 20250227 125700 272441950 13910 13910 13910 13910 0
475 20250227 125600 272441950 13910 13910 13910 13910 0
476 20250227 125500 272441950 13910 13910 13910 13910 60
477 20250227 125400 271607350 13830 13830 13830 13830 0
478 20250227 125300 271607350 13830 13830 13830 13830 0
479 20250227 125200 271607350 13830 13830 13830 13830 0
480 20250227 125100 271607350 13830 13830 13830 13830 0
481 20250227 125000 271607350 13830 13830 13840 13830 199
482 20250227 124900 268854660 13810 13810 13810 13810 0
483 20250227 124800 268854660 13810 13810 13810 13810 0
484 20250227 124700 268854660 13810 13810 13810 13810 0
485 20250227 124600 268854660 13810 13810 13810 13810 0
486 20250227 124500 268854660 13810 13810 13810 13810 0
487 20250227 124400 268854660 13810 13810 13810 13810 0
488 20250227 124300 268854660 13810 13810 13810 13810 0
489 20250227 124200 268854660 13810 13810 13810 13810 8
490 20250227 124100 268744180 13820 13820 13820 13820 0
491 20250227 124000 268744180 13820 13820 13820 13820 50
492 20250227 123900 268053180 13820 13820 13820 13820 0
493 20250227 123800 268053180 13820 13820 13820 13820 1
494 20250227 123700 268039360 13830 13830 13830 13830 0
495 20250227 123600 268039360 13830 13830 13830 13830 0
496 20250227 123500 268039360 13830 13830 13830 13830 0
497 20250227 123400 268039360 13830 13830 13830 13830 0
498 20250227 123300 268039360 13830 13830 13830 13830 0
499 20250227 123200 268039360 13830 13830 13830 13830 0
500 20250227 123100 268039360 13830 13830 13830 13830 0
501 20250227 123000 268039360 13830 13830 13830 13830 0
502 20250227 122900 268039360 13830 13830 13830 13830 0
503 20250227 122800 268039360 13830 13830 13830 13830 0
504 20250227 122700 268039360 13830 13830 13830 13810 3
505 20250227 122600 267997890 13810 13810 13810 13810 66
506 20250227 122500 267086430 13800 13800 13800 13800 0
507 20250227 122400 267086430 13800 13800 13800 13800 0
508 20250227 122300 267086430 13800 13800 13800 13800 11
509 20250227 122200 266934630 13810 13810 13810 13810 0
510 20250227 122100 266934630 13810 13810 13810 13810 0
511 20250227 122000 266934630 13810 13810 13810 13810 0
512 20250227 121900 266934630 13810 13810 13810 13810 0
513 20250227 121800 266934630 13810 13810 13810 13810 300
514 20250227 121700 262791630 13800 13800 13800 13800 0
515 20250227 121600 262791630 13800 13800 13800 13800 50
516 20250227 121500 262101630 13840 13840 13840 13840 0
517 20250227 121400 262101630 13840 13840 13840 13840 4
518 20250227 121300 262046270 13840 13840 13840 13840 0
519 20250227 121200 262046270 13840 13840 13840 13840 0
520 20250227 121100 262046270 13840 13840 13840 13840 0
521 20250227 121000 262046270 13840 13840 13840 13840 4
522 20250227 120900 261990910 13790 13790 13790 13790 50
523 20250227 120800 261301410 13780 13780 13780 13780 0
524 20250227 120700 261301410 13780 13780 13780 13780 0
525 20250227 120600 261301410 13780 13780 13780 13780 6
526 20250227 120500 261218730 13830 13830 13830 13830 0
527 20250227 120400 261218730 13830 13830 13830 13830 166
528 20250227 120300 258922950 13830 13830 13830 13830 83
529 20250227 120200 257775060 13830 13830 13830 13830 83
530 20250227 120100 256627170 13780 13780 13780 13780 8
531 20250227 120000 256516930 13840 13840 13840 13840 0
532 20250227 115900 256516930 13840 13840 13840 13840 0
533 20250227 115800 256516930 13840 13840 13840 13840 2
534 20250227 115700 256489250 13800 13800 13800 13800 0
535 20250227 115600 256489250 13800 13800 13800 13800 0
536 20250227 115500 256489250 13800 13800 13800 13800 0
537 20250227 115400 256489250 13800 13800 13800 13800 201
538 20250227 115300 253715450 13780 13800 13800 13770 102
539 20250227 115200 252310870 13800 13800 13800 13800 25
540 20250227 115100 251965870 13780 13850 13850 13780 4902
541 20250227 115000 184225230 13860 13860 13860 13860 0
542 20250227 114900 184225230 13860 13860 13860 13860 0
543 20250227 114800 184225230 13860 13860 13860 13860 0
544 20250227 114700 184225230 13860 13860 13860 13860 116
545 20250227 114600 182617470 13860 13860 13860 13860 12
546 20250227 114500 182451150 13860 13860 13860 13860 0
547 20250227 114400 182451150 13860 13860 13860 13860 0
548 20250227 114300 182451150 13860 13860 13860 13860 0
549 20250227 114200 182451150 13860 13860 13860 13860 0
550 20250227 114100 182451150 13860 13860 13860 13860 0
551 20250227 114000 182451150 13860 13860 13860 13860 0
552 20250227 113900 182451150 13860 13860 13860 13860 0
553 20250227 113800 182451150 13860 13860 13860 13860 0
554 20250227 113700 182451150 13860 13860 13860 13860 0
555 20250227 113600 182451150 13860 13860 13860 13860 0
556 20250227 113500 182451150 13860 13860 13860 13860 0
557 20250227 113400 182451150 13860 13860 13860 13860 0
558 20250227 113300 182451150 13860 13860 13860 13860 0
559 20250227 113200 182451150 13860 13860 13860 13860 0
560 20250227 113100 182451150 13860 13860 13860 13860 0
561 20250227 113000 182451150 13860 13860 13860 13860 13
562 20250227 112900 182270970 13870 13870 13870 13870 0
563 20250227 112800 182270970 13870 13870 13870 13870 59
564 20250227 112700 181452640 13870 13870 13870 13870 100
565 20250227 112600 180065640 13870 13870 13870 13870 0
566 20250227 112500 180065640 13870 13870 13870 13870 0
567 20250227 112400 180065640 13870 13870 13870 13870 0
568 20250227 112300 180065640 13870 13870 13870 13870 0
569 20250227 112200 180065640 13870 13870 13870 13870 0
570 20250227 112100 180065640 13870 13870 13870 13870 0
571 20250227 112000 180065640 13870 13870 13870 13870 0
572 20250227 111900 180065640 13870 13870 13870 13870 0
573 20250227 111800 180065640 13870 13920 13920 13870 15
574 20250227 111700 179857340 13860 13860 13860 13860 0
575 20250227 111600 179857340 13860 13860 13860 13860 0
576 20250227 111500 179857340 13860 13860 13860 13860 0
577 20250227 111400 179857340 13860 13860 13860 13860 210
578 20250227 111300 176946740 13860 13860 13860 13860 0
579 20250227 111200 176946740 13860 13860 13860 13860 0
580 20250227 111100 176946740 13860 13860 13860 13860 0
581 20250227 111000 176946740 13860 13860 13860 13860 0
582 20250227 110900 176946740 13860 13880 13880 13860 33
583 20250227 110800 176488960 13890 13890 13890 13890 0
584 20250227 110700 176488960 13890 13890 13890 13890 0
585 20250227 110600 176488960 13890 13890 13890 13890 0
586 20250227 110500 176488960 13890 13890 13890 13890 0
587 20250227 110400 176488960 13890 13890 13890 13890 0
588 20250227 110300 176488960 13890 13890 13890 13890 0
589 20250227 110200 176488960 13890 13850 13890 13850 61
590 20250227 110100 175642710 13860 13860 13860 13860 11
591 20250227 110000 175490250 13860 13860 13860 13850 657
592 20250227 105900 166385810 13860 13860 13860 13860 100
593 20250227 105800 164999810 13890 13870 13890 13870 112
594 20250227 105700 163446270 13880 13880 13880 13880 0
595 20250227 105600 163446270 13880 13890 13890 13880 360
596 20250227 105500 158449430 13890 13890 13890 13890 90
597 20250227 105400 157199330 13890 13890 13890 13890 110
598 20250227 105300 155671430 13900 13900 13900 13900 501
599 20250227 105200 148707530 13890 13890 13890 13890 0
600 20250227 105100 148707530 13890 13890 13890 13890 1
601 20250227 105000 148693640 13890 13890 13890 13890 10
602 20250227 104900 148554740 13950 13900 13950 13900 2
603 20250227 104800 148526890 13960 13900 13960 13890 1070
604 20250227 104700 133655750 13900 13900 13900 13900 0
605 20250227 104600 133655750 13900 13910 13910 13900 391
606 20250227 104500 128218100 13910 13920 13920 13910 11
607 20250227 104400 128065080 13940 13940 13940 13940 0
608 20250227 104300 128065080 13940 13940 13940 13940 0
609 20250227 104200 128065080 13940 13940 13940 13940 8
610 20250227 104100 127953560 13910 13910 13910 13910 0
611 20250227 104000 127953560 13910 13930 13930 13910 537
612 20250227 103900 120480850 13930 13930 13930 13930 0
613 20250227 103800 120480850 13930 13930 13930 13930 12
614 20250227 103700 120313690 13940 13940 13940 13940 0
615 20250227 103600 120313690 13940 13990 13990 13940 6
616 20250227 103500 120230000 13990 13990 13990 13990 214
617 20250227 103400 117236140 13990 13990 13990 13990 0
618 20250227 103300 117236140 13990 13990 13990 13990 23
619 20250227 103200 116914370 13920 13920 13920 13920 0
620 20250227 103100 116914370 13920 13970 13980 13920 20
621 20250227 103000 116635460 13910 13950 13950 13910 717
622 20250227 102900 106649680 13950 13960 13960 13950 29
623 20250227 102800 106245080 13950 13950 13950 13950 0
624 20250227 102700 106245080 13950 13950 13950 13950 0
625 20250227 102600 106245080 13950 13950 13950 13950 0
626 20250227 102500 106245080 13950 13980 13980 13950 45
627 20250227 102400 105617110 14010 13960 14020 13950 122
628 20250227 102300 103910820 13970 13980 13980 13970 141
629 20250227 102200 101940490 14040 14010 14040 13980 1178
630 20250227 102100 85450240 14010 14040 14040 14010 21
631 20250227 102000 85155790 14040 14040 14040 14040 16
632 20250227 101900 84931150 14040 14040 14040 14000 582
633 20250227 101800 76770590 14050 14050 14050 14050 0
634 20250227 101700 76770590 14050 14050 14050 14050 0
635 20250227 101600 76770590 14050 14050 14050 14050 1
636 20250227 101500 76756540 14050 14050 14050 14050 280
637 20250227 101400 72822540 14020 14020 14020 14020 0
638 20250227 101300 72822540 14020 14020 14020 14020 8
639 20250227 101200 72710380 14100 14100 14100 14100 10
640 20250227 101100 72569380 14010 14010 14010 14010 0
641 20250227 101000 72569380 14010 14010 14010 14010 0
642 20250227 100900 72569380 14010 14010 14010 14010 0
643 20250227 100800 72569380 14010 14010 14010 14010 50
644 20250227 100700 71868880 14010 14010 14010 14010 61
645 20250227 100600 71014270 14010 14040 14040 14010 800
646 20250227 100500 59796530 14040 14040 14040 14040 0
647 20250227 100400 59796530 14040 14040 14040 14040 0
648 20250227 100300 59796530 14040 14040 14040 14040 0
649 20250227 100200 59796530 14040 14040 14040 14040 0
650 20250227 100100 59796530 14040 14040 14040 14040 0
651 20250227 100000 59796530 14040 14040 14040 14040 1
652 20250227 095900 59782490 14030 14050 14050 14030 225
653 20250227 095800 56623720 14060 14090 14090 14060 274
654 20250227 095700 52770180 14100 14100 14100 14100 74
655 20250227 095600 51726780 14100 14110 14110 14100 530
656 20250227 095500 44253620 14120 14120 14120 14120 0
657 20250227 095400 44253620 14120 14120 14120 14120 102
658 20250227 095300 42813380 14150 14150 14150 14150 0
659 20250227 095200 42813380 14150 14150 14150 14150 0
660 20250227 095100 42813380 14150 14150 14150 14150 101
661 20250227 095000 41384230 14130 14160 14160 14130 189
662 20250227 094900 38711530 14170 14180 14180 14170 2
663 20250227 094800 38683180 14190 14190 14190 14190 0
664 20250227 094700 38683180 14190 14200 14200 14190 12
665 20250227 094600 38512790 14270 14270 14270 14270 0
666 20250227 094500 38512790 14270 14270 14270 14270 0
667 20250227 094400 38512790 14270 14270 14270 14270 1
668 20250227 094300 38498520 14200 14200 14200 14200 0
669 20250227 094200 38498520 14200 14200 14200 14200 0
670 20250227 094100 38498520 14200 14200 14200 14200 0
671 20250227 094000 38498520 14200 14200 14200 14200 1
672 20250227 093900 38484320 14200 14250 14250 14200 681
673 20250227 093800 28804640 14330 14330 14330 14330 0
674 20250227 093700 28804640 14330 14330 14330 14330 0
675 20250227 093600 28804640 14330 14330 14330 14330 0
676 20250227 093500 28804640 14330 14330 14330 14330 0
677 20250227 093400 28804640 14330 14330 14330 14330 0
678 20250227 093300 28804640 14330 14330 14330 14330 0
679 20250227 093200 28804640 14330 14290 14340 14290 424
680 20250227 093100 22731960 14330 14330 14330 14330 0
681 20250227 093000 22731960 14330 14330 14330 14330 50
682 20250227 092900 22015460 14210 14210 14210 14210 0
683 20250227 092800 22015460 14210 14210 14210 14210 0
684 20250227 092700 22015460 14210 14210 14210 14210 0
685 20250227 092600 22015460 14210 14210 14210 14210 0
686 20250227 092500 22015460 14210 14210 14210 14210 0
687 20250227 092400 22015460 14210 14210 14210 14210 111
688 20250227 092300 20438150 14220 14230 14230 14220 100
689 20250227 092200 19016080 14200 14200 14200 14200 0
690 20250227 092100 19016080 14200 14200 14200 14200 0
691 20250227 092000 19016080 14200 14210 14210 14200 250
692 20250227 091900 15465140 14300 14300 14300 14300 0
693 20250227 091800 15465140 14300 14300 14300 14300 0
694 20250227 091700 15465140 14300 14300 14300 14300 0
695 20250227 091600 15465140 14300 14300 14300 14300 101
696 20250227 091500 14020840 14300 14300 14300 14300 0
697 20250227 091400 14020840 14300 14300 14300 14300 0
698 20250227 091300 14020840 14300 14300 14300 14300 251
699 20250227 091200 10431540 14340 14340 14340 14340 0
700 20250227 091100 10431540 14340 14340 14340 14340 0
701 20250227 091000 10431540 14340 14340 14340 14340 0
702 20250227 090900 10431540 14340 14340 14340 14340 1
703 20250227 090800 10417200 14350 14350 14350 14350 0
704 20250227 090700 10417200 14350 14350 14350 14350 230
705 20250227 090600 7116700 14350 14350 14350 14350 40
706 20250227 090500 6542700 14350 14350 14350 14350 22
707 20250227 090400 6227000 14370 14370 14370 14370 82
708 20250227 090300 5048660 14370 14370 14380 14370 195
709 20250227 090200 2246340 14370 14380 14380 14370 2
710 20250227 090100 2217590 14400 14400 14400 14390 89
711 20250227 090000 936000 14400 14400 14400 14400 65