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

722
254490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210000,701150160,12890,12890,12890,12890,842
20250227,205900,701150160,12890,12890,12890,12890,0
20250227,205800,701150160,12890,12890,12890,12890,0
20250227,205700,701150160,12890,12890,12890,12890,0
20250227,205600,701150160,12890,12890,12890,12890,0
20250227,205500,701150160,12890,12890,12890,12890,0
20250227,205400,701150160,12890,12890,12890,12890,0
20250227,205300,701150160,12890,12890,12890,12890,0
20250227,205200,701150160,12890,12890,12890,12890,0
20250227,205100,701150160,12890,12890,12890,12890,0
20250227,205000,701150160,12890,12890,12890,12890,0
20250227,204900,701150160,12890,12890,12890,12890,0
20250227,204800,701150160,12890,12890,12890,12890,0
20250227,204700,701150160,12890,12890,12890,12890,0
20250227,204600,701150160,12890,12890,12890,12890,0
20250227,204500,701150160,12890,12890,12890,12890,0
20250227,204400,701150160,12890,12890,12890,12890,0
20250227,204300,701150160,12890,12890,12890,12890,0
20250227,204200,701150160,12890,12890,12890,12890,0
20250227,204100,701150160,12890,12890,12890,12890,0
20250227,204000,701150160,12890,12890,12890,12890,0
20250227,203900,701150160,12890,12890,12890,12890,0
20250227,203800,701150160,12890,12890,12890,12890,0
20250227,203700,701150160,12890,12890,12890,12890,0
20250227,203600,701150160,12890,12890,12890,12890,0
20250227,203500,701150160,12890,12890,12890,12890,0
20250227,203400,701150160,12890,12890,12890,12890,0
20250227,203300,701150160,12890,12890,12890,12890,0
20250227,203200,701150160,12890,12890,12890,12890,0
20250227,203100,701150160,12890,12890,12890,12890,0
20250227,203000,701150160,12890,12890,12890,12890,842
20250227,202900,701150160,12890,12890,12890,12890,0
20250227,202800,701150160,12890,12890,12890,12890,0
20250227,202700,701150160,12890,12890,12890,12890,0
20250227,202600,701150160,12890,12890,12890,12890,0
20250227,202500,701150160,12890,12890,12890,12890,0
20250227,202400,701150160,12890,12890,12890,12890,0
20250227,202300,701150160,12890,12890,12890,12890,0
20250227,202200,701150160,12890,12890,12890,12890,0
20250227,202100,701150160,12890,12890,12890,12890,0
20250227,202000,701150160,12890,12890,12890,12890,0
20250227,201900,701150160,12890,12890,12890,12890,0
20250227,201800,701150160,12890,12890,12890,12890,0
20250227,201700,701150160,12890,12890,12890,12890,0
20250227,201600,701150160,12890,12890,12890,12890,0
20250227,201500,701150160,12890,12890,12890,12890,0
20250227,201400,701150160,12890,12890,12890,12890,0
20250227,201300,701150160,12890,12890,12890,12890,0
20250227,201200,701150160,12890,12890,12890,12890,0
20250227,201100,701150160,12890,12890,12890,12890,0
20250227,201000,701150160,12890,12890,12890,12890,0
20250227,200900,701150160,12890,12890,12890,12890,0
20250227,200800,701150160,12890,12890,12890,12890,0
20250227,200700,701150160,12890,12890,12890,12890,0
20250227,200600,701150160,12890,12890,12890,12890,0
20250227,200500,701150160,12890,12890,12890,12890,0
20250227,200400,701150160,12890,12890,12890,12890,0
20250227,200300,701150160,12890,12890,12890,12890,0
20250227,200200,701150160,12890,12890,12890,12890,0
20250227,200100,701150160,12890,12890,12890,12890,0
20250227,200000,701150160,12890,12890,12890,12890,842
20250227,195900,701150160,12890,12890,12890,12890,0
20250227,195800,701150160,12890,12890,12890,12890,0
20250227,195700,701150160,12890,12890,12890,12890,0
20250227,195600,701150160,12890,12890,12890,12890,0
20250227,195500,701150160,12890,12890,12890,12890,0
20250227,195400,701150160,12890,12890,12890,12890,0
20250227,195300,701150160,12890,12890,12890,12890,0
20250227,195200,701150160,12890,12890,12890,12890,0
20250227,195100,701150160,12890,12890,12890,12890,0
20250227,195000,701150160,12890,12890,12890,12890,0
20250227,194900,701150160,12890,12890,12890,12890,0
20250227,194800,701150160,12890,12890,12890,12890,0
20250227,194700,701150160,12890,12890,12890,12890,0
20250227,194600,701150160,12890,12890,12890,12890,0
20250227,194500,701150160,12890,12890,12890,12890,0
20250227,194400,701150160,12890,12890,12890,12890,0
20250227,194300,701150160,12890,12890,12890,12890,0
20250227,194200,701150160,12890,12890,12890,12890,0
20250227,194100,701150160,12890,12890,12890,12890,0
20250227,194000,701150160,12890,12890,12890,12890,0
20250227,193900,701150160,12890,12890,12890,12890,0
20250227,193800,701150160,12890,12890,12890,12890,0
20250227,193700,701150160,12890,12890,12890,12890,0
20250227,193600,701150160,12890,12890,12890,12890,0
20250227,193500,701150160,12890,12890,12890,12890,0
20250227,193400,701150160,12890,12890,12890,12890,0
20250227,193300,701150160,12890,12890,12890,12890,0
20250227,193200,701150160,12890,12890,12890,12890,0
20250227,193100,701150160,12890,12890,12890,12890,0
20250227,193000,701150160,12890,12890,12890,12890,842
20250227,192900,701150160,12890,12890,12890,12890,0
20250227,192800,701150160,12890,12890,12890,12890,0
20250227,192700,701150160,12890,12890,12890,12890,0
20250227,192600,701150160,12890,12890,12890,12890,0
20250227,192500,701150160,12890,12890,12890,12890,0
20250227,192400,701150160,12890,12890,12890,12890,0
20250227,192300,701150160,12890,12890,12890,12890,0
20250227,192200,701150160,12890,12890,12890,12890,0
20250227,192100,701150160,12890,12890,12890,12890,0
20250227,192000,701150160,12890,12890,12890,12890,0
20250227,191900,701150160,12890,12890,12890,12890,0
20250227,191800,701150160,12890,12890,12890,12890,0
20250227,191700,701150160,12890,12890,12890,12890,0
20250227,191600,701150160,12890,12890,12890,12890,0
20250227,191500,701150160,12890,12890,12890,12890,0
20250227,191400,701150160,12890,12890,12890,12890,0
20250227,191300,701150160,12890,12890,12890,12890,0
20250227,191200,701150160,12890,12890,12890,12890,0
20250227,191100,701150160,12890,12890,12890,12890,0
20250227,191000,701150160,12890,12890,12890,12890,0
20250227,190900,701150160,12890,12890,12890,12890,0
20250227,190800,701150160,12890,12890,12890,12890,0
20250227,190700,701150160,12890,12890,12890,12890,0
20250227,190600,701150160,12890,12890,12890,12890,0
20250227,190500,701150160,12890,12890,12890,12890,0
20250227,190400,701150160,12890,12890,12890,12890,0
20250227,190300,701150160,12890,12890,12890,12890,0
20250227,190200,701150160,12890,12890,12890,12890,0
20250227,190100,701150160,12890,12890,12890,12890,0
20250227,190000,701150160,12890,12890,12890,12890,842
20250227,185900,701150160,12890,12890,12890,12890,0
20250227,185800,701150160,12890,12890,12890,12890,0
20250227,185700,701150160,12890,12890,12890,12890,0
20250227,185600,701150160,12890,12890,12890,12890,0
20250227,185500,701150160,12890,12890,12890,12890,0
20250227,185400,701150160,12890,12890,12890,12890,0
20250227,185300,701150160,12890,12890,12890,12890,0
20250227,185200,701150160,12890,12890,12890,12890,0
20250227,185100,701150160,12890,12890,12890,12890,0
20250227,185000,701150160,12890,12890,12890,12890,0
20250227,184900,701150160,12890,12890,12890,12890,0
20250227,184800,701150160,12890,12890,12890,12890,0
20250227,184700,701150160,12890,12890,12890,12890,0
20250227,184600,701150160,12890,12890,12890,12890,0
20250227,184500,701150160,12890,12890,12890,12890,0
20250227,184400,701150160,12890,12890,12890,12890,0
20250227,184300,701150160,12890,12890,12890,12890,0
20250227,184200,701150160,12890,12890,12890,12890,0
20250227,184100,701150160,12890,12890,12890,12890,0
20250227,184000,701150160,12890,12890,12890,12890,0
20250227,183900,701150160,12890,12890,12890,12890,0
20250227,183800,701150160,12890,12890,12890,12890,0
20250227,183700,701150160,12890,12890,12890,12890,0
20250227,183600,701150160,12890,12890,12890,12890,0
20250227,183500,701150160,12890,12890,12890,12890,0
20250227,183400,701150160,12890,12890,12890,12890,0
20250227,183300,701150160,12890,12890,12890,12890,0
20250227,183200,701150160,12890,12890,12890,12890,0
20250227,183100,701150160,12890,12890,12890,12890,0
20250227,183000,701150160,12890,12890,12890,12890,842
20250227,182900,701150160,12890,12890,12890,12890,0
20250227,182800,701150160,12890,12890,12890,12890,0
20250227,182700,701150160,12890,12890,12890,12890,0
20250227,182600,701150160,12890,12890,12890,12890,0
20250227,182500,701150160,12890,12890,12890,12890,0
20250227,182400,701150160,12890,12890,12890,12890,0
20250227,182300,701150160,12890,12890,12890,12890,0
20250227,182200,701150160,12890,12890,12890,12890,0
20250227,182100,701150160,12890,12890,12890,12890,0
20250227,182000,701150160,12890,12890,12890,12890,0
20250227,181900,701150160,12890,12890,12890,12890,0
20250227,181800,701150160,12890,12890,12890,12890,0
20250227,181700,701150160,12890,12890,12890,12890,0
20250227,181600,701150160,12890,12890,12890,12890,0
20250227,181500,701150160,12890,12890,12890,12890,0
20250227,181400,701150160,12890,12890,12890,12890,0
20250227,181300,701150160,12890,12890,12890,12890,0
20250227,181200,701150160,12890,12890,12890,12890,0
20250227,181100,701150160,12890,12890,12890,12890,0
20250227,181000,701150160,12890,12890,12890,12890,0
20250227,180900,701150160,12890,12890,12890,12890,0
20250227,180800,701150160,12890,12890,12890,12890,0
20250227,180700,701150160,12890,12890,12890,12890,0
20250227,180600,701150160,12890,12890,12890,12890,0
20250227,180500,701150160,12890,12890,12890,12890,0
20250227,180400,701150160,12890,12890,12890,12890,0
20250227,180300,701150160,12890,12890,12890,12890,0
20250227,180200,701150160,12890,12890,12890,12890,0
20250227,180100,701150160,12890,12890,12890,12890,0
20250227,180000,701150160,12890,12890,12890,12890,842
20250227,175900,701150160,12890,12890,12890,12890,0
20250227,175800,701150160,12890,12890,12890,12890,0
20250227,175700,701150160,12890,12890,12890,12890,0
20250227,175600,701150160,12890,12890,12890,12890,0
20250227,175500,701150160,12890,12890,12890,12890,0
20250227,175400,701150160,12890,12890,12890,12890,0
20250227,175300,701150160,12890,12890,12890,12890,0
20250227,175200,701150160,12890,12890,12890,12890,0
20250227,175100,701150160,12890,12890,12890,12890,0
20250227,175000,701150160,12890,12890,12890,12890,0
20250227,174900,701150160,12890,12890,12890,12890,0
20250227,174800,701150160,12890,12890,12890,12890,0
20250227,174700,701150160,12890,12890,12890,12890,0
20250227,174600,701150160,12890,12890,12890,12890,0
20250227,174500,701150160,12890,12890,12890,12890,0
20250227,174400,701150160,12890,12890,12890,12890,0
20250227,174300,701150160,12890,12890,12890,12890,0
20250227,174200,701150160,12890,12890,12890,12890,0
20250227,174100,701150160,12890,12890,12890,12890,0
20250227,174000,701150160,12890,12890,12890,12890,0
20250227,173900,701150160,12890,12890,12890,12890,0
20250227,173800,701150160,12890,12890,12890,12890,0
20250227,173700,701150160,12890,12890,12890,12890,0
20250227,173600,701150160,12890,12890,12890,12890,0
20250227,173500,701150160,12890,12890,12890,12890,0
20250227,173400,701150160,12890,12890,12890,12890,0
20250227,173300,701150160,12890,12890,12890,12890,0
20250227,173200,701150160,12890,12890,12890,12890,0
20250227,173100,701150160,12890,12890,12890,12890,0
20250227,173000,701150160,12890,12890,12890,12890,842
20250227,172900,701150160,12890,12890,12890,12890,0
20250227,172800,701150160,12890,12890,12890,12890,0
20250227,172700,701150160,12890,12890,12890,12890,0
20250227,172600,701150160,12890,12890,12890,12890,0
20250227,172500,701150160,12890,12890,12890,12890,0
20250227,172400,701150160,12890,12890,12890,12890,0
20250227,172300,701150160,12890,12890,12890,12890,0
20250227,172200,701150160,12890,12890,12890,12890,0
20250227,172100,701150160,12890,12890,12890,12890,0
20250227,172000,701150160,12890,12890,12890,12890,0
20250227,171900,701150160,12890,12890,12890,12890,0
20250227,171800,701150160,12890,12890,12890,12890,0
20250227,171700,701150160,12890,12890,12890,12890,0
20250227,171600,701150160,12890,12890,12890,12890,0
20250227,171500,701150160,12890,12890,12890,12890,0
20250227,171400,701150160,12890,12890,12890,12890,0
20250227,171300,701150160,12890,12890,12890,12890,0
20250227,171200,701150160,12890,12890,12890,12890,0
20250227,171100,701150160,12890,12890,12890,12890,0
20250227,171000,701150160,12890,12890,12890,12890,0
20250227,170900,701150160,12890,12890,12890,12890,0
20250227,170800,701150160,12890,12890,12890,12890,0
20250227,170700,701150160,12890,12890,12890,12890,0
20250227,170600,701150160,12890,12890,12890,12890,0
20250227,170500,701150160,12890,12890,12890,12890,0
20250227,170400,701150160,12890,12890,12890,12890,0
20250227,170300,701150160,12890,12890,12890,12890,0
20250227,170200,701150160,12890,12890,12890,12890,0
20250227,170100,701150160,12890,12890,12890,12890,0
20250227,170000,701150160,12890,12890,12890,12890,842
20250227,165900,701150160,12890,12890,12890,12890,0
20250227,165800,701150160,12890,12890,12890,12890,0
20250227,165700,701150160,12890,12890,12890,12890,0
20250227,165600,701150160,12890,12890,12890,12890,0
20250227,165500,701150160,12890,12890,12890,12890,0
20250227,165400,701150160,12890,12890,12890,12890,0
20250227,165300,701150160,12890,12890,12890,12890,0
20250227,165200,701150160,12890,12890,12890,12890,0
20250227,165100,701150160,12890,12890,12890,12890,0
20250227,165000,701150160,12890,12890,12890,12890,0
20250227,164900,701150160,12890,12890,12890,12890,0
20250227,164800,701150160,12890,12890,12890,12890,0
20250227,164700,701150160,12890,12890,12890,12890,0
20250227,164600,701150160,12890,12890,12890,12890,0
20250227,164500,701150160,12890,12890,12890,12890,0
20250227,164400,701150160,12890,12890,12890,12890,0
20250227,164300,701150160,12890,12890,12890,12890,0
20250227,164200,701150160,12890,12890,12890,12890,0
20250227,164100,701150160,12890,12890,12890,12890,0
20250227,164000,701150160,12890,12890,12890,12890,0
20250227,163900,701150160,12890,12890,12890,12890,0
20250227,163800,701150160,12890,12890,12890,12890,0
20250227,163700,701150160,12890,12890,12890,12890,0
20250227,163600,701150160,12890,12890,12890,12890,0
20250227,163500,701150160,12890,12890,12890,12890,0
20250227,163400,701150160,12890,12890,12890,12890,0
20250227,163300,701150160,12890,12890,12890,12890,0
20250227,163200,701150160,12890,12890,12890,12890,0
20250227,163100,701150160,12890,12890,12890,12890,0
20250227,163000,701150160,12890,12890,12890,12890,842
20250227,162900,701150160,12890,12890,12890,12890,0
20250227,162800,701150160,12890,12890,12890,12890,0
20250227,162700,701150160,12890,12890,12890,12890,0
20250227,162600,701150160,12890,12890,12890,12890,0
20250227,162500,701150160,12890,12890,12890,12890,0
20250227,162400,701150160,12890,12890,12890,12890,0
20250227,162300,701150160,12890,12890,12890,12890,0
20250227,162200,701150160,12890,12890,12890,12890,0
20250227,162100,701150160,12890,12890,12890,12890,0
20250227,162000,701150160,12890,12890,12890,12890,0
20250227,161900,701150160,12890,12890,12890,12890,0
20250227,161800,701150160,12890,12890,12890,12890,0
20250227,161700,701150160,12890,12890,12890,12890,0
20250227,161600,701150160,12890,12890,12890,12890,0
20250227,161500,701150160,12890,12890,12890,12890,0
20250227,161400,701150160,12890,12890,12890,12890,0
20250227,161300,701150160,12890,12890,12890,12890,0
20250227,161200,701150160,12890,12890,12890,12890,0
20250227,161100,701150160,12890,12890,12890,12890,0
20250227,161000,701150160,12890,12890,12890,12890,0
20250227,160900,701150160,12890,12890,12890,12890,0
20250227,160800,701150160,12890,12890,12890,12890,0
20250227,160700,701150160,12890,12890,12890,12890,0
20250227,160600,701150160,12890,12890,12890,12890,0
20250227,160500,701150160,12890,12890,12890,12890,0
20250227,160400,701150160,12890,12890,12890,12890,0
20250227,160300,701150160,12890,12890,12890,12890,0
20250227,160200,701150160,12890,12890,12890,12890,0
20250227,160100,701150160,12890,12890,12890,12890,0
20250227,160000,701150160,12890,12890,12890,12890,842
20250227,155900,701150160,12890,12890,12890,12890,0
20250227,155800,701150160,12890,12890,12890,12890,0
20250227,155700,701150160,12890,12890,12890,12890,0
20250227,155600,701150160,12890,12890,12890,12890,0
20250227,155500,701150160,12890,12890,12890,12890,0
20250227,155400,701150160,12890,12890,12890,12890,0
20250227,155300,701150160,12890,12890,12890,12890,0
20250227,155200,701150160,12890,12890,12890,12890,0
20250227,155100,701150160,12890,12890,12890,12890,0
20250227,155000,701150160,12890,12890,12890,12890,0
20250227,154900,701150160,12890,12890,12890,12890,0
20250227,154800,701150160,12890,12890,12890,12890,0
20250227,154700,701150160,12890,12890,12890,12890,0
20250227,154600,701150160,12890,12890,12890,12890,0
20250227,154500,701150160,12890,12890,12890,12890,0
20250227,154400,701150160,12890,12890,12890,12890,0
20250227,154300,701150160,12890,12890,12890,12890,0
20250227,154200,701150160,12890,12890,12890,12890,0
20250227,154100,701150160,12890,12890,12890,12890,0
20250227,154000,701150160,12890,12890,12890,12890,0
20250227,153900,701150160,12890,12890,12890,12890,0
20250227,153800,701150160,12890,12890,12890,12890,0
20250227,153700,701150160,12890,12890,12890,12890,0
20250227,153600,701150160,12890,12890,12890,12890,0
20250227,153500,701150160,12890,12890,12890,12890,0
20250227,153400,701150160,12890,12890,12890,12890,0
20250227,153300,701150160,12890,12890,12890,12890,0
20250227,153200,701150160,12890,12890,12890,12890,0
20250227,153100,701150160,12890,12890,12890,12890,0
20250227,153000,701150160,12890,12890,12890,12890,1684
20250227,152900,690296780,12950,12950,12950,12950,0
20250227,152800,690296780,12950,12950,12950,12950,0
20250227,152700,690296780,12950,12950,12950,12950,0
20250227,152600,690296780,12950,12950,12950,12950,0
20250227,152500,690296780,12950,12950,12950,12950,0
20250227,152400,690296780,12950,12950,12950,12950,0
20250227,152300,690296780,12950,12950,12950,12950,0
20250227,152200,690296780,12950,12950,12950,12950,0
20250227,152100,690296780,12950,12950,12950,12950,0
20250227,152000,690296780,12950,12950,12950,12950,0
20250227,151900,690296780,12950,12900,12950,12900,192
20250227,151800,687814930,12950,12950,12950,12950,0
20250227,151700,687814930,12950,12950,12950,12950,78
20250227,151600,686804830,12950,12950,12950,12950,10
20250227,151500,686675330,12900,12920,12920,12900,1472
20250227,151400,667673040,12920,12920,12920,12920,551
20250227,151300,660554120,12950,12950,12950,12950,0
20250227,151200,660554120,12950,12950,12950,12950,10
20250227,151100,660424620,12920,12920,12920,12920,81
20250227,151000,659378100,12920,12940,12940,12920,89
20250227,150900,658227110,12950,12950,12950,12950,34
20250227,150800,657786810,12950,12930,12950,12930,33
20250227,150700,657360040,12950,12950,12950,12950,0
20250227,150600,657360040,12950,12950,12950,12950,5
20250227,150500,657295290,12950,12950,12950,12950,23
20250227,150400,656997440,12950,12930,12950,12930,19
20250227,150300,656751490,12960,12960,12960,12960,0
20250227,150200,656751490,12960,12960,12960,12960,0
20250227,150100,656751490,12960,12960,12960,12960,63
20250227,150000,655935010,12960,12960,12960,12960,0
20250227,145900,655935010,12960,12960,12960,12960,5
20250227,145800,655870210,12970,12970,12970,12970,1
20250227,145700,655857240,12970,12970,12970,12970,10
20250227,145600,655727540,12920,12920,12920,12920,10
20250227,145500,655598340,12910,12910,12910,12910,0
20250227,145400,655598340,12910,12910,12910,12910,0
20250227,145300,655598340,12910,12910,12910,12910,5
20250227,145200,655533790,12910,12910,12910,12910,0
20250227,145100,655533790,12910,12940,12940,12910,620
20250227,145000,647527610,12910,12930,12930,12910,180
20250227,144900,645203300,12920,12980,12980,12920,310
20250227,144800,641193150,12980,12980,12980,12980,0
20250227,144700,641193150,12980,12980,12980,12980,0
20250227,144600,641193150,12980,12980,12980,12980,3
20250227,144500,641154210,12980,12980,12980,12980,5
20250227,144400,641089310,12950,12950,12950,12950,11
20250227,144300,640946860,12950,12950,12950,12950,0
20250227,144200,640946860,12950,12950,12950,12950,0
20250227,144100,640946860,12950,12950,12950,12950,0
20250227,144000,640946860,12950,12950,12950,12950,2
20250227,143900,640920960,12950,12950,12950,12950,0
20250227,143800,640920960,12950,12950,12950,12950,0
20250227,143700,640920960,12950,12950,12950,12950,0
20250227,143600,640920960,12950,12950,12950,12950,0
20250227,143500,640920960,12950,12950,12950,12950,24
20250227,143400,640610160,12950,12950,12950,12950,1
20250227,143300,640597210,12950,12950,12950,12950,2
20250227,143200,640571310,12940,12940,12940,12940,96
20250227,143100,639329070,12940,12950,12950,12940,328
20250227,143000,635084430,12940,12940,12940,12940,0
20250227,142900,635084430,12940,12940,12940,12940,0
20250227,142800,635084430,12940,12940,12940,12940,0
20250227,142700,635084430,12940,12950,12950,12940,89
20250227,142600,633932540,12950,12950,12950,12950,0
20250227,142500,633932540,12950,12950,12950,12950,0
20250227,142400,633932540,12950,12950,12950,12950,1
20250227,142300,633919590,12950,12950,12950,12950,0
20250227,142200,633919590,12950,12950,12950,12950,0
20250227,142100,633919590,12950,12950,12950,12950,0
20250227,142000,633919590,12950,12950,12950,12950,7
20250227,141900,633828940,12970,12970,12970,12970,0
20250227,141800,633828940,12970,12970,12970,12970,1
20250227,141700,633815970,12970,12970,12970,12970,0
20250227,141600,633815970,12970,12950,12970,12950,169
20250227,141500,631625090,12950,12950,12950,12950,34
20250227,141400,631184790,12940,12940,12940,12940,1
20250227,141300,631171850,12930,12930,12930,12930,11
20250227,141200,631029620,12960,12960,12960,12960,1
20250227,141100,631016660,12930,12930,12930,12930,0
20250227,141000,631016660,12930,12960,12960,12930,51
20250227,140900,630357200,12910,12910,12910,12910,0
20250227,140800,630357200,12910,12920,12920,12910,27
20250227,140700,630008580,12910,12910,12910,12910,0
20250227,140600,630008580,12910,12920,12920,12910,218
20250227,140500,627193100,12910,12910,12910,12910,0
20250227,140400,627193100,12910,12910,12910,12910,122
20250227,140300,625618080,12910,12910,12910,12910,100
20250227,140200,624327080,12910,12910,12910,12910,100
20250227,140100,623036080,12910,12910,12910,12910,106
20250227,140000,621667620,12900,12900,12900,12900,0
20250227,135900,621667620,12900,12970,12970,12900,1800
20250227,135800,598373330,13040,13040,13040,13040,0
20250227,135700,598373330,13040,13040,13040,13040,0
20250227,135600,598373330,13040,13040,13040,13040,0
20250227,135500,598373330,13040,13040,13040,13040,0
20250227,135400,598373330,13040,13040,13040,13040,0
20250227,135300,598373330,13040,12970,13040,12970,172
20250227,135200,596142420,12970,12970,12970,12970,0
20250227,135100,596142420,12970,13040,13040,12970,1880
20250227,135000,571719930,13040,13040,13040,13040,1
20250227,134900,571706890,13040,13040,13040,13040,0
20250227,134800,571706890,13040,13010,13040,13010,46
20250227,134700,571107830,13010,13010,13010,13010,0
20250227,134600,571107830,13010,13020,13020,13010,10
20250227,134500,570977650,13010,13010,13010,13010,0
20250227,134400,570977650,13010,13010,13010,13010,0
20250227,134300,570977650,13010,13010,13010,13010,1
20250227,134200,570964640,13010,13010,13010,13010,1
20250227,134100,570951630,13010,13010,13010,13010,0
20250227,134000,570951630,13010,13010,13010,13010,0
20250227,133900,570951630,13010,13030,13030,13010,280
20250227,133800,567305680,13030,13030,13030,13030,0
20250227,133700,567305680,13030,13030,13030,13030,31
20250227,133600,566901750,13030,13030,13030,13030,0
20250227,133500,566901750,13030,13030,13030,13030,59
20250227,133400,566132980,13040,13040,13040,13040,9
20250227,133300,566015620,13040,13040,13040,13040,1
20250227,133200,566002580,13040,13040,13040,13040,2
20250227,133100,565976500,13050,13050,13050,13050,2
20250227,133000,565950400,13050,13050,13050,13050,1
20250227,132900,565937350,13040,13050,13050,13040,10
20250227,132800,565806940,13040,13050,13050,13040,34
20250227,132700,565363540,13050,13050,13050,13050,2
20250227,132600,565337440,13080,13080,13080,13080,0
20250227,132500,565337440,13080,13080,13080,13080,0
20250227,132400,565337440,13080,13080,13080,13080,5
20250227,132300,565272040,13030,13030,13030,13030,0
20250227,132200,565272040,13030,13030,13030,13030,0
20250227,132100,565272040,13030,13030,13030,13030,1
20250227,132000,565259010,13030,13030,13030,13030,0
20250227,131900,565259010,13030,13050,13050,13030,40
20250227,131800,564737490,13080,13080,13080,13080,0
20250227,131700,564737490,13080,13080,13080,13080,0
20250227,131600,564737490,13080,13080,13080,13080,0
20250227,131500,564737490,13080,13080,13080,13080,0
20250227,131400,564737490,13080,13080,13080,13080,0
20250227,131300,564737490,13080,13080,13080,13080,150
20250227,131200,562775490,13080,13080,13080,13080,0
20250227,131100,562775490,13080,13080,13080,13080,0
20250227,131000,562775490,13080,13080,13080,13080,0
20250227,130900,562775490,13080,13080,13080,13080,3
20250227,130800,562736250,13010,13020,13020,13010,446
20250227,130700,556933090,13080,13080,13080,13080,0
20250227,130600,556933090,13080,13080,13080,13080,0
20250227,130500,556933090,13080,13080,13080,13080,0
20250227,130400,556933090,13080,13080,13080,13080,9
20250227,130300,556815370,13080,13080,13080,13080,0
20250227,130200,556815370,13080,13080,13080,13080,64
20250227,130100,555978250,13020,13020,13020,13020,0
20250227,130000,555978250,13020,13050,13050,13020,500
20250227,125900,549461380,13090,13090,13090,13090,0
20250227,125800,549461380,13090,13090,13090,13090,0
20250227,125700,549461380,13090,13090,13090,13090,0
20250227,125600,549461380,13090,13090,13090,13090,0
20250227,125500,549461380,13090,13090,13090,13090,0
20250227,125400,549461380,13090,13090,13090,13090,0
20250227,125300,549461380,13090,13090,13090,13090,0
20250227,125200,549461380,13090,13090,13090,13090,1
20250227,125100,549448290,13090,13090,13090,13090,0
20250227,125000,549448290,13090,13090,13090,13090,0
20250227,124900,549448290,13090,13090,13090,13090,0
20250227,124800,549448290,13090,13090,13090,13090,0
20250227,124700,549448290,13090,13090,13090,13090,0
20250227,124600,549448290,13090,13090,13090,13090,0
20250227,124500,549448290,13090,13090,13090,13090,1
20250227,124400,549435200,13090,13090,13090,13090,0
20250227,124300,549435200,13090,13090,13090,13090,0
20250227,124200,549435200,13090,13090,13090,13090,0
20250227,124100,549435200,13090,13070,13090,13070,2
20250227,124000,549409040,13090,13090,13090,13090,0
20250227,123900,549409040,13090,13090,13090,13090,0
20250227,123800,549409040,13090,13090,13090,13090,0
20250227,123700,549409040,13090,13090,13090,13090,0
20250227,123600,549409040,13090,13090,13090,13090,0
20250227,123500,549409040,13090,13090,13090,13090,0
20250227,123400,549409040,13090,13090,13090,13090,0
20250227,123300,549409040,13090,13090,13090,13090,1
20250227,123200,549395950,13090,13090,13090,13090,3
20250227,123100,549356680,13040,13040,13040,13040,0
20250227,123000,549356680,13040,13090,13090,13040,51
20250227,122900,548690140,13090,13090,13090,13090,0
20250227,122800,548690140,13090,13090,13090,13090,1
20250227,122700,548677050,13040,13040,13040,13040,28
20250227,122600,548311930,13090,13090,13090,13090,1
20250227,122500,548298840,13080,13080,13080,13080,1
20250227,122400,548285760,13090,13090,13090,13090,0
20250227,122300,548285760,13090,13090,13090,13090,0
20250227,122200,548285760,13090,13090,13090,13090,0
20250227,122100,548285760,13090,13090,13090,13090,0
20250227,122000,548285760,13090,13090,13090,13090,1
20250227,121900,548272670,13040,13040,13040,13040,100
20250227,121800,546968670,13090,13090,13090,13090,5
20250227,121700,546903220,13040,13050,13050,13040,68
20250227,121600,546016040,13090,13080,13090,13080,7
20250227,121500,545924420,13090,13090,13090,13090,0
20250227,121400,545924420,13090,13090,13090,13090,0
20250227,121300,545924420,13090,13090,13090,13090,0
20250227,121200,545924420,13090,13090,13090,13090,0
20250227,121100,545924420,13090,13090,13090,13090,0
20250227,121000,545924420,13090,13090,13090,13090,0
20250227,120900,545924420,13090,13090,13090,13090,0
20250227,120800,545924420,13090,13090,13090,13090,1
20250227,120700,545911330,13100,13100,13100,13100,0
20250227,120600,545911330,13100,13040,13100,13040,12
20250227,120500,545754190,13100,13100,13100,13100,0
20250227,120400,545754190,13100,13100,13100,13100,0
20250227,120300,545754190,13100,13100,13100,13100,0
20250227,120200,545754190,13100,13100,13100,13100,0
20250227,120100,545754190,13100,13100,13100,13100,10
20250227,120000,545623190,13100,13100,13100,13100,0
20250227,115900,545623190,13100,13100,13100,13100,1
20250227,115800,545610090,13070,13070,13070,13070,1
20250227,115700,545597020,13100,13100,13100,13100,10
20250227,115600,545466020,13100,13100,13100,13100,2
20250227,115500,545439820,13100,13100,13100,13100,0
20250227,115400,545439820,13100,13100,13100,13100,1
20250227,115300,545426720,13090,13100,13100,13090,47
20250227,115200,544811030,13100,13090,13100,13090,10
20250227,115100,544680120,13090,13090,13090,13090,101
20250227,115000,543358030,13080,13080,13080,13080,2
20250227,114900,543331870,13040,13090,13090,13040,2
20250227,114800,543305740,13040,13040,13040,13040,0
20250227,114700,543305740,13040,13040,13040,13040,0
20250227,114600,543305740,13040,13040,13040,13040,0
20250227,114500,543305740,13040,13040,13040,13040,0
20250227,114400,543305740,13040,13040,13040,13040,0
20250227,114300,543305740,13040,13040,13040,13040,0
20250227,114200,543305740,13040,13040,13040,13040,9
20250227,114100,543188380,13040,13040,13040,13040,0
20250227,114000,543188380,13040,13040,13040,13040,27
20250227,113900,542836300,13040,13040,13040,13040,0
20250227,113800,542836300,13040,13040,13040,13040,10
20250227,113700,542705900,13040,13040,13040,13040,0
20250227,113600,542705900,13040,13040,13040,13040,0
20250227,113500,542705900,13040,13040,13040,13040,0
20250227,113400,542705900,13040,13040,13040,13040,5
20250227,113300,542640700,13090,13090,13090,13090,0
20250227,113200,542640700,13090,13090,13090,13090,0
20250227,113100,542640700,13090,13090,13090,13090,0
20250227,113000,542640700,13090,13090,13090,13090,50
20250227,112900,541986200,13090,13090,13090,13090,4
20250227,112800,541933840,13090,13090,13090,13090,0
20250227,112700,541933840,13090,13090,13090,13090,0
20250227,112600,541933840,13090,13090,13090,13090,1
20250227,112500,541920750,13050,13050,13050,13050,1
20250227,112400,541907700,13050,13050,13050,13050,0
20250227,112300,541907700,13050,13050,13050,13050,0
20250227,112200,541907700,13050,13050,13050,13050,1
20250227,112100,541894650,13050,13050,13050,13050,0
20250227,112000,541894650,13050,13060,13060,13050,290
20250227,111900,538110140,13050,13050,13050,13050,0
20250227,111800,538110140,13050,13060,13060,13050,300
20250227,111700,534193410,13090,13090,13090,13090,0
20250227,111600,534193410,13090,13090,13090,13090,0
20250227,111500,534193410,13090,13090,13090,13090,10
20250227,111400,534062510,13090,13060,13090,13060,51
20250227,111300,533396420,13060,13060,13060,13060,0
20250227,111200,533396420,13060,13080,13080,13060,77
20250227,111100,532390610,13070,13080,13080,13070,118
20250227,111000,530848340,13070,13070,13070,13070,33
20250227,110900,530417030,13070,13070,13070,13070,1
20250227,110800,530403960,13070,13070,13070,13070,160
20250227,110700,528312760,13080,13080,13080,13080,0
20250227,110600,528312760,13080,13080,13080,13080,3
20250227,110500,528273520,13080,13080,13080,13080,10
20250227,110400,528142720,13090,13090,13090,13090,50
20250227,110300,527488220,13090,13090,13090,13090,1
20250227,110200,527475130,13080,13090,13090,13080,202
20250227,110100,524832950,13090,13080,13090,13080,74
20250227,110000,523865020,13090,13090,13090,13090,0
20250227,105900,523865020,13090,13090,13090,13090,17
20250227,105800,523642490,13090,13090,13090,13090,10
20250227,105700,523511590,13090,13090,13090,13090,6
20250227,105600,523433050,13100,13100,13100,13100,0
20250227,105500,523433050,13100,13100,13100,13100,0
20250227,105400,523433050,13100,13090,13100,13090,2
20250227,105300,523406860,13090,13100,13100,13090,417
20250227,105200,517948250,13110,13110,13110,13110,70
20250227,105100,517030550,13110,13110,13110,13110,0
20250227,105000,517030550,13110,13110,13110,13110,3
20250227,104900,516991220,13110,13100,13110,13100,81
20250227,104800,515930000,13180,13180,13180,13180,0
20250227,104700,515930000,13180,13180,13180,13180,0
20250227,104600,515930000,13180,13090,13180,13090,131
20250227,104500,514205650,13120,13120,13120,13120,78
20250227,104400,513182290,13120,13100,13120,13100,236
20250227,104300,510089230,13090,13090,13090,13090,0
20250227,104200,510089230,13090,13090,13090,13090,0
20250227,104100,510089230,13090,13090,13090,13090,34
20250227,104000,509644170,13090,13090,13090,13090,151
20250227,103900,507667580,13100,13100,13100,13100,11
20250227,103800,507523480,13100,13090,13100,13090,8
20250227,103700,507418690,13100,13120,13120,13100,115
20250227,103600,505912130,13120,13100,13120,13100,6
20250227,103500,505833430,13120,13120,13120,13120,40
20250227,103400,505308630,13120,13110,13120,13110,335
20250227,103300,500915780,13120,13110,13120,13110,39
20250227,103200,500404420,13120,13120,13120,13120,4
20250227,103100,500351940,13120,13120,13120,13120,0
20250227,103000,500351940,13120,13120,13120,13120,0
20250227,102900,500351940,13120,13120,13120,13120,13
20250227,102800,500181380,13120,13090,13120,13090,26
20250227,102700,499840790,13090,13100,13100,13090,59
20250227,102600,499067980,13100,13110,13110,13100,56
20250227,102500,498334260,13110,13100,13110,13100,18
20250227,102400,498098450,13110,13100,13110,13100,77
20250227,102300,497089740,13100,13100,13100,13100,10
20250227,102200,496958740,13100,13100,13100,13100,3
20250227,102100,496919440,13100,13100,13100,13100,0
20250227,102000,496919440,13100,13100,13100,13100,31
20250227,101900,496513340,13100,13090,13100,13090,12
20250227,101800,496356200,13110,13100,13110,13090,14
20250227,101700,496172910,13110,13100,13110,13100,16
20250227,101600,495963250,13110,13100,13110,13090,6
20250227,101500,495884670,13100,13100,13100,13100,8
20250227,101400,495779870,13110,13110,13110,13110,0
20250227,101300,495779870,13110,13110,13110,13110,0
20250227,101200,495779870,13110,13110,13110,13110,4
20250227,101100,495727430,13100,13110,13110,13100,5
20250227,101000,495661910,13100,13100,13100,13040,10
20250227,100900,495531090,13100,13070,13100,13030,417
20250227,100800,490093550,13070,13030,13070,13030,6
20250227,100700,490015330,13050,13040,13050,13040,11
20250227,100600,489871830,13050,13070,13070,13040,405
20250227,100500,484586420,13070,13090,13100,13070,114
20250227,100400,483096330,13100,13100,13100,13100,18
20250227,100300,482860530,13090,13110,13110,13090,1040
20250227,100200,469237200,13110,13130,13130,13110,244
20250227,100100,466036190,13130,13160,13160,13130,150
20250227,100000,464063590,13150,13160,13160,13150,182
20250227,095900,461669270,13190,13190,13190,13160,22
20250227,095800,461379120,13160,13160,13160,13160,20
20250227,095700,461115920,13190,13190,13190,13190,31
20250227,095600,460707030,13190,13190,13190,13190,0
20250227,095500,460707030,13190,13200,13200,13190,10
20250227,095400,460575100,13200,13160,13200,13160,110
20250227,095300,459125100,13200,13200,13200,13200,110
20250227,095200,457673100,13210,13210,13210,13210,0
20250227,095100,457673100,13210,13160,13210,13160,38
20250227,095000,457172970,13160,13160,13160,13160,49
20250227,094900,456528130,13210,13210,13210,13210,0
20250227,094800,456528130,13210,13210,13210,13210,1
20250227,094700,456514920,13160,13160,13160,13160,103
20250227,094600,455159440,13230,13230,13230,13230,3
20250227,094500,455119750,13230,13200,13240,13150,564
20250227,094400,447686080,13230,13160,13230,13160,759
20250227,094300,437681010,13160,13170,13170,13160,17
20250227,094200,437457280,13170,13180,13180,13170,123
20250227,094100,435837360,13170,13180,13180,13170,668
20250227,094000,427039480,13180,13200,13200,13170,800
20250227,093900,416494080,13180,13190,13190,13180,379
20250227,093800,411496110,13200,13210,13210,13200,1180
20250227,093700,395920060,13200,13200,13200,13200,488
20250227,093600,389478460,13210,13220,13220,13200,677
20250227,093500,380536220,13230,13240,13250,13230,476
20250227,093400,374234520,13240,13250,13250,13240,24
20250227,093300,373916560,13270,13270,13270,13270,26
20250227,093200,373571540,13250,13210,13250,13210,473
20250227,093100,367307220,13240,13220,13240,13210,1072
20250227,093000,353146060,13220,13230,13240,13220,852
20250227,092900,341880060,13230,13240,13240,13230,374
20250227,092800,336928410,13250,13250,13250,13250,405
20250227,092700,331562160,13250,13270,13270,13250,21
20250227,092600,331283810,13260,13250,13260,13250,318
20250227,092500,327070260,13250,13250,13250,13250,42
20250227,092400,326513760,13250,13260,13260,13250,212
20250227,092300,323703160,13260,13250,13270,13250,24
20250227,092200,323384930,13250,13260,13260,13250,102
20250227,092100,322033400,13270,13280,13280,13270,270
20250227,092000,318450200,13270,13270,13270,13270,5
20250227,091900,318383850,13270,13270,13270,13250,708
20250227,091800,308989490,13270,13270,13270,13250,795
20250227,091700,298448250,13280,13310,13340,13280,282
20250227,091600,294693120,13340,13300,13340,13300,678
20250227,091500,285664450,13300,13240,13300,13240,210
20250227,091400,282883450,13250,13270,13290,13250,702
20250227,091300,273568970,13260,13270,13270,13260,556
20250227,091200,266191100,13250,13300,13300,13250,70
20250227,091100,265260150,13240,13290,13300,13240,1114
20250227,091000,250498840,13230,13290,13290,13220,1300
20250227,090900,233272330,13300,13300,13330,13300,1179
20250227,090800,217590400,13300,13380,13390,13300,2073
20250227,090700,189962490,13390,13180,13400,13170,4069
20250227,090600,135825190,13170,13200,13200,13170,317
20250227,090500,131643830,13230,13240,13240,13200,797
20250227,090400,121104590,13240,13230,13250,13230,1265
20250227,090300,104358140,13230,13190,13240,13170,3731
20250227,090200,55023660,13200,13030,13200,13030,2910
20250227,090100,16804240,13140,13100,13160,13010,223
20250227,090000,13880300,13150,12950,13150,12950,1063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 210000 701150160 12890 12890 12890 12890 842
3 20250227 205900 701150160 12890 12890 12890 12890 0
4 20250227 205800 701150160 12890 12890 12890 12890 0
5 20250227 205700 701150160 12890 12890 12890 12890 0
6 20250227 205600 701150160 12890 12890 12890 12890 0
7 20250227 205500 701150160 12890 12890 12890 12890 0
8 20250227 205400 701150160 12890 12890 12890 12890 0
9 20250227 205300 701150160 12890 12890 12890 12890 0
10 20250227 205200 701150160 12890 12890 12890 12890 0
11 20250227 205100 701150160 12890 12890 12890 12890 0
12 20250227 205000 701150160 12890 12890 12890 12890 0
13 20250227 204900 701150160 12890 12890 12890 12890 0
14 20250227 204800 701150160 12890 12890 12890 12890 0
15 20250227 204700 701150160 12890 12890 12890 12890 0
16 20250227 204600 701150160 12890 12890 12890 12890 0
17 20250227 204500 701150160 12890 12890 12890 12890 0
18 20250227 204400 701150160 12890 12890 12890 12890 0
19 20250227 204300 701150160 12890 12890 12890 12890 0
20 20250227 204200 701150160 12890 12890 12890 12890 0
21 20250227 204100 701150160 12890 12890 12890 12890 0
22 20250227 204000 701150160 12890 12890 12890 12890 0
23 20250227 203900 701150160 12890 12890 12890 12890 0
24 20250227 203800 701150160 12890 12890 12890 12890 0
25 20250227 203700 701150160 12890 12890 12890 12890 0
26 20250227 203600 701150160 12890 12890 12890 12890 0
27 20250227 203500 701150160 12890 12890 12890 12890 0
28 20250227 203400 701150160 12890 12890 12890 12890 0
29 20250227 203300 701150160 12890 12890 12890 12890 0
30 20250227 203200 701150160 12890 12890 12890 12890 0
31 20250227 203100 701150160 12890 12890 12890 12890 0
32 20250227 203000 701150160 12890 12890 12890 12890 842
33 20250227 202900 701150160 12890 12890 12890 12890 0
34 20250227 202800 701150160 12890 12890 12890 12890 0
35 20250227 202700 701150160 12890 12890 12890 12890 0
36 20250227 202600 701150160 12890 12890 12890 12890 0
37 20250227 202500 701150160 12890 12890 12890 12890 0
38 20250227 202400 701150160 12890 12890 12890 12890 0
39 20250227 202300 701150160 12890 12890 12890 12890 0
40 20250227 202200 701150160 12890 12890 12890 12890 0
41 20250227 202100 701150160 12890 12890 12890 12890 0
42 20250227 202000 701150160 12890 12890 12890 12890 0
43 20250227 201900 701150160 12890 12890 12890 12890 0
44 20250227 201800 701150160 12890 12890 12890 12890 0
45 20250227 201700 701150160 12890 12890 12890 12890 0
46 20250227 201600 701150160 12890 12890 12890 12890 0
47 20250227 201500 701150160 12890 12890 12890 12890 0
48 20250227 201400 701150160 12890 12890 12890 12890 0
49 20250227 201300 701150160 12890 12890 12890 12890 0
50 20250227 201200 701150160 12890 12890 12890 12890 0
51 20250227 201100 701150160 12890 12890 12890 12890 0
52 20250227 201000 701150160 12890 12890 12890 12890 0
53 20250227 200900 701150160 12890 12890 12890 12890 0
54 20250227 200800 701150160 12890 12890 12890 12890 0
55 20250227 200700 701150160 12890 12890 12890 12890 0
56 20250227 200600 701150160 12890 12890 12890 12890 0
57 20250227 200500 701150160 12890 12890 12890 12890 0
58 20250227 200400 701150160 12890 12890 12890 12890 0
59 20250227 200300 701150160 12890 12890 12890 12890 0
60 20250227 200200 701150160 12890 12890 12890 12890 0
61 20250227 200100 701150160 12890 12890 12890 12890 0
62 20250227 200000 701150160 12890 12890 12890 12890 842
63 20250227 195900 701150160 12890 12890 12890 12890 0
64 20250227 195800 701150160 12890 12890 12890 12890 0
65 20250227 195700 701150160 12890 12890 12890 12890 0
66 20250227 195600 701150160 12890 12890 12890 12890 0
67 20250227 195500 701150160 12890 12890 12890 12890 0
68 20250227 195400 701150160 12890 12890 12890 12890 0
69 20250227 195300 701150160 12890 12890 12890 12890 0
70 20250227 195200 701150160 12890 12890 12890 12890 0
71 20250227 195100 701150160 12890 12890 12890 12890 0
72 20250227 195000 701150160 12890 12890 12890 12890 0
73 20250227 194900 701150160 12890 12890 12890 12890 0
74 20250227 194800 701150160 12890 12890 12890 12890 0
75 20250227 194700 701150160 12890 12890 12890 12890 0
76 20250227 194600 701150160 12890 12890 12890 12890 0
77 20250227 194500 701150160 12890 12890 12890 12890 0
78 20250227 194400 701150160 12890 12890 12890 12890 0
79 20250227 194300 701150160 12890 12890 12890 12890 0
80 20250227 194200 701150160 12890 12890 12890 12890 0
81 20250227 194100 701150160 12890 12890 12890 12890 0
82 20250227 194000 701150160 12890 12890 12890 12890 0
83 20250227 193900 701150160 12890 12890 12890 12890 0
84 20250227 193800 701150160 12890 12890 12890 12890 0
85 20250227 193700 701150160 12890 12890 12890 12890 0
86 20250227 193600 701150160 12890 12890 12890 12890 0
87 20250227 193500 701150160 12890 12890 12890 12890 0
88 20250227 193400 701150160 12890 12890 12890 12890 0
89 20250227 193300 701150160 12890 12890 12890 12890 0
90 20250227 193200 701150160 12890 12890 12890 12890 0
91 20250227 193100 701150160 12890 12890 12890 12890 0
92 20250227 193000 701150160 12890 12890 12890 12890 842
93 20250227 192900 701150160 12890 12890 12890 12890 0
94 20250227 192800 701150160 12890 12890 12890 12890 0
95 20250227 192700 701150160 12890 12890 12890 12890 0
96 20250227 192600 701150160 12890 12890 12890 12890 0
97 20250227 192500 701150160 12890 12890 12890 12890 0
98 20250227 192400 701150160 12890 12890 12890 12890 0
99 20250227 192300 701150160 12890 12890 12890 12890 0
100 20250227 192200 701150160 12890 12890 12890 12890 0
101 20250227 192100 701150160 12890 12890 12890 12890 0
102 20250227 192000 701150160 12890 12890 12890 12890 0
103 20250227 191900 701150160 12890 12890 12890 12890 0
104 20250227 191800 701150160 12890 12890 12890 12890 0
105 20250227 191700 701150160 12890 12890 12890 12890 0
106 20250227 191600 701150160 12890 12890 12890 12890 0
107 20250227 191500 701150160 12890 12890 12890 12890 0
108 20250227 191400 701150160 12890 12890 12890 12890 0
109 20250227 191300 701150160 12890 12890 12890 12890 0
110 20250227 191200 701150160 12890 12890 12890 12890 0
111 20250227 191100 701150160 12890 12890 12890 12890 0
112 20250227 191000 701150160 12890 12890 12890 12890 0
113 20250227 190900 701150160 12890 12890 12890 12890 0
114 20250227 190800 701150160 12890 12890 12890 12890 0
115 20250227 190700 701150160 12890 12890 12890 12890 0
116 20250227 190600 701150160 12890 12890 12890 12890 0
117 20250227 190500 701150160 12890 12890 12890 12890 0
118 20250227 190400 701150160 12890 12890 12890 12890 0
119 20250227 190300 701150160 12890 12890 12890 12890 0
120 20250227 190200 701150160 12890 12890 12890 12890 0
121 20250227 190100 701150160 12890 12890 12890 12890 0
122 20250227 190000 701150160 12890 12890 12890 12890 842
123 20250227 185900 701150160 12890 12890 12890 12890 0
124 20250227 185800 701150160 12890 12890 12890 12890 0
125 20250227 185700 701150160 12890 12890 12890 12890 0
126 20250227 185600 701150160 12890 12890 12890 12890 0
127 20250227 185500 701150160 12890 12890 12890 12890 0
128 20250227 185400 701150160 12890 12890 12890 12890 0
129 20250227 185300 701150160 12890 12890 12890 12890 0
130 20250227 185200 701150160 12890 12890 12890 12890 0
131 20250227 185100 701150160 12890 12890 12890 12890 0
132 20250227 185000 701150160 12890 12890 12890 12890 0
133 20250227 184900 701150160 12890 12890 12890 12890 0
134 20250227 184800 701150160 12890 12890 12890 12890 0
135 20250227 184700 701150160 12890 12890 12890 12890 0
136 20250227 184600 701150160 12890 12890 12890 12890 0
137 20250227 184500 701150160 12890 12890 12890 12890 0
138 20250227 184400 701150160 12890 12890 12890 12890 0
139 20250227 184300 701150160 12890 12890 12890 12890 0
140 20250227 184200 701150160 12890 12890 12890 12890 0
141 20250227 184100 701150160 12890 12890 12890 12890 0
142 20250227 184000 701150160 12890 12890 12890 12890 0
143 20250227 183900 701150160 12890 12890 12890 12890 0
144 20250227 183800 701150160 12890 12890 12890 12890 0
145 20250227 183700 701150160 12890 12890 12890 12890 0
146 20250227 183600 701150160 12890 12890 12890 12890 0
147 20250227 183500 701150160 12890 12890 12890 12890 0
148 20250227 183400 701150160 12890 12890 12890 12890 0
149 20250227 183300 701150160 12890 12890 12890 12890 0
150 20250227 183200 701150160 12890 12890 12890 12890 0
151 20250227 183100 701150160 12890 12890 12890 12890 0
152 20250227 183000 701150160 12890 12890 12890 12890 842
153 20250227 182900 701150160 12890 12890 12890 12890 0
154 20250227 182800 701150160 12890 12890 12890 12890 0
155 20250227 182700 701150160 12890 12890 12890 12890 0
156 20250227 182600 701150160 12890 12890 12890 12890 0
157 20250227 182500 701150160 12890 12890 12890 12890 0
158 20250227 182400 701150160 12890 12890 12890 12890 0
159 20250227 182300 701150160 12890 12890 12890 12890 0
160 20250227 182200 701150160 12890 12890 12890 12890 0
161 20250227 182100 701150160 12890 12890 12890 12890 0
162 20250227 182000 701150160 12890 12890 12890 12890 0
163 20250227 181900 701150160 12890 12890 12890 12890 0
164 20250227 181800 701150160 12890 12890 12890 12890 0
165 20250227 181700 701150160 12890 12890 12890 12890 0
166 20250227 181600 701150160 12890 12890 12890 12890 0
167 20250227 181500 701150160 12890 12890 12890 12890 0
168 20250227 181400 701150160 12890 12890 12890 12890 0
169 20250227 181300 701150160 12890 12890 12890 12890 0
170 20250227 181200 701150160 12890 12890 12890 12890 0
171 20250227 181100 701150160 12890 12890 12890 12890 0
172 20250227 181000 701150160 12890 12890 12890 12890 0
173 20250227 180900 701150160 12890 12890 12890 12890 0
174 20250227 180800 701150160 12890 12890 12890 12890 0
175 20250227 180700 701150160 12890 12890 12890 12890 0
176 20250227 180600 701150160 12890 12890 12890 12890 0
177 20250227 180500 701150160 12890 12890 12890 12890 0
178 20250227 180400 701150160 12890 12890 12890 12890 0
179 20250227 180300 701150160 12890 12890 12890 12890 0
180 20250227 180200 701150160 12890 12890 12890 12890 0
181 20250227 180100 701150160 12890 12890 12890 12890 0
182 20250227 180000 701150160 12890 12890 12890 12890 842
183 20250227 175900 701150160 12890 12890 12890 12890 0
184 20250227 175800 701150160 12890 12890 12890 12890 0
185 20250227 175700 701150160 12890 12890 12890 12890 0
186 20250227 175600 701150160 12890 12890 12890 12890 0
187 20250227 175500 701150160 12890 12890 12890 12890 0
188 20250227 175400 701150160 12890 12890 12890 12890 0
189 20250227 175300 701150160 12890 12890 12890 12890 0
190 20250227 175200 701150160 12890 12890 12890 12890 0
191 20250227 175100 701150160 12890 12890 12890 12890 0
192 20250227 175000 701150160 12890 12890 12890 12890 0
193 20250227 174900 701150160 12890 12890 12890 12890 0
194 20250227 174800 701150160 12890 12890 12890 12890 0
195 20250227 174700 701150160 12890 12890 12890 12890 0
196 20250227 174600 701150160 12890 12890 12890 12890 0
197 20250227 174500 701150160 12890 12890 12890 12890 0
198 20250227 174400 701150160 12890 12890 12890 12890 0
199 20250227 174300 701150160 12890 12890 12890 12890 0
200 20250227 174200 701150160 12890 12890 12890 12890 0
201 20250227 174100 701150160 12890 12890 12890 12890 0
202 20250227 174000 701150160 12890 12890 12890 12890 0
203 20250227 173900 701150160 12890 12890 12890 12890 0
204 20250227 173800 701150160 12890 12890 12890 12890 0
205 20250227 173700 701150160 12890 12890 12890 12890 0
206 20250227 173600 701150160 12890 12890 12890 12890 0
207 20250227 173500 701150160 12890 12890 12890 12890 0
208 20250227 173400 701150160 12890 12890 12890 12890 0
209 20250227 173300 701150160 12890 12890 12890 12890 0
210 20250227 173200 701150160 12890 12890 12890 12890 0
211 20250227 173100 701150160 12890 12890 12890 12890 0
212 20250227 173000 701150160 12890 12890 12890 12890 842
213 20250227 172900 701150160 12890 12890 12890 12890 0
214 20250227 172800 701150160 12890 12890 12890 12890 0
215 20250227 172700 701150160 12890 12890 12890 12890 0
216 20250227 172600 701150160 12890 12890 12890 12890 0
217 20250227 172500 701150160 12890 12890 12890 12890 0
218 20250227 172400 701150160 12890 12890 12890 12890 0
219 20250227 172300 701150160 12890 12890 12890 12890 0
220 20250227 172200 701150160 12890 12890 12890 12890 0
221 20250227 172100 701150160 12890 12890 12890 12890 0
222 20250227 172000 701150160 12890 12890 12890 12890 0
223 20250227 171900 701150160 12890 12890 12890 12890 0
224 20250227 171800 701150160 12890 12890 12890 12890 0
225 20250227 171700 701150160 12890 12890 12890 12890 0
226 20250227 171600 701150160 12890 12890 12890 12890 0
227 20250227 171500 701150160 12890 12890 12890 12890 0
228 20250227 171400 701150160 12890 12890 12890 12890 0
229 20250227 171300 701150160 12890 12890 12890 12890 0
230 20250227 171200 701150160 12890 12890 12890 12890 0
231 20250227 171100 701150160 12890 12890 12890 12890 0
232 20250227 171000 701150160 12890 12890 12890 12890 0
233 20250227 170900 701150160 12890 12890 12890 12890 0
234 20250227 170800 701150160 12890 12890 12890 12890 0
235 20250227 170700 701150160 12890 12890 12890 12890 0
236 20250227 170600 701150160 12890 12890 12890 12890 0
237 20250227 170500 701150160 12890 12890 12890 12890 0
238 20250227 170400 701150160 12890 12890 12890 12890 0
239 20250227 170300 701150160 12890 12890 12890 12890 0
240 20250227 170200 701150160 12890 12890 12890 12890 0
241 20250227 170100 701150160 12890 12890 12890 12890 0
242 20250227 170000 701150160 12890 12890 12890 12890 842
243 20250227 165900 701150160 12890 12890 12890 12890 0
244 20250227 165800 701150160 12890 12890 12890 12890 0
245 20250227 165700 701150160 12890 12890 12890 12890 0
246 20250227 165600 701150160 12890 12890 12890 12890 0
247 20250227 165500 701150160 12890 12890 12890 12890 0
248 20250227 165400 701150160 12890 12890 12890 12890 0
249 20250227 165300 701150160 12890 12890 12890 12890 0
250 20250227 165200 701150160 12890 12890 12890 12890 0
251 20250227 165100 701150160 12890 12890 12890 12890 0
252 20250227 165000 701150160 12890 12890 12890 12890 0
253 20250227 164900 701150160 12890 12890 12890 12890 0
254 20250227 164800 701150160 12890 12890 12890 12890 0
255 20250227 164700 701150160 12890 12890 12890 12890 0
256 20250227 164600 701150160 12890 12890 12890 12890 0
257 20250227 164500 701150160 12890 12890 12890 12890 0
258 20250227 164400 701150160 12890 12890 12890 12890 0
259 20250227 164300 701150160 12890 12890 12890 12890 0
260 20250227 164200 701150160 12890 12890 12890 12890 0
261 20250227 164100 701150160 12890 12890 12890 12890 0
262 20250227 164000 701150160 12890 12890 12890 12890 0
263 20250227 163900 701150160 12890 12890 12890 12890 0
264 20250227 163800 701150160 12890 12890 12890 12890 0
265 20250227 163700 701150160 12890 12890 12890 12890 0
266 20250227 163600 701150160 12890 12890 12890 12890 0
267 20250227 163500 701150160 12890 12890 12890 12890 0
268 20250227 163400 701150160 12890 12890 12890 12890 0
269 20250227 163300 701150160 12890 12890 12890 12890 0
270 20250227 163200 701150160 12890 12890 12890 12890 0
271 20250227 163100 701150160 12890 12890 12890 12890 0
272 20250227 163000 701150160 12890 12890 12890 12890 842
273 20250227 162900 701150160 12890 12890 12890 12890 0
274 20250227 162800 701150160 12890 12890 12890 12890 0
275 20250227 162700 701150160 12890 12890 12890 12890 0
276 20250227 162600 701150160 12890 12890 12890 12890 0
277 20250227 162500 701150160 12890 12890 12890 12890 0
278 20250227 162400 701150160 12890 12890 12890 12890 0
279 20250227 162300 701150160 12890 12890 12890 12890 0
280 20250227 162200 701150160 12890 12890 12890 12890 0
281 20250227 162100 701150160 12890 12890 12890 12890 0
282 20250227 162000 701150160 12890 12890 12890 12890 0
283 20250227 161900 701150160 12890 12890 12890 12890 0
284 20250227 161800 701150160 12890 12890 12890 12890 0
285 20250227 161700 701150160 12890 12890 12890 12890 0
286 20250227 161600 701150160 12890 12890 12890 12890 0
287 20250227 161500 701150160 12890 12890 12890 12890 0
288 20250227 161400 701150160 12890 12890 12890 12890 0
289 20250227 161300 701150160 12890 12890 12890 12890 0
290 20250227 161200 701150160 12890 12890 12890 12890 0
291 20250227 161100 701150160 12890 12890 12890 12890 0
292 20250227 161000 701150160 12890 12890 12890 12890 0
293 20250227 160900 701150160 12890 12890 12890 12890 0
294 20250227 160800 701150160 12890 12890 12890 12890 0
295 20250227 160700 701150160 12890 12890 12890 12890 0
296 20250227 160600 701150160 12890 12890 12890 12890 0
297 20250227 160500 701150160 12890 12890 12890 12890 0
298 20250227 160400 701150160 12890 12890 12890 12890 0
299 20250227 160300 701150160 12890 12890 12890 12890 0
300 20250227 160200 701150160 12890 12890 12890 12890 0
301 20250227 160100 701150160 12890 12890 12890 12890 0
302 20250227 160000 701150160 12890 12890 12890 12890 842
303 20250227 155900 701150160 12890 12890 12890 12890 0
304 20250227 155800 701150160 12890 12890 12890 12890 0
305 20250227 155700 701150160 12890 12890 12890 12890 0
306 20250227 155600 701150160 12890 12890 12890 12890 0
307 20250227 155500 701150160 12890 12890 12890 12890 0
308 20250227 155400 701150160 12890 12890 12890 12890 0
309 20250227 155300 701150160 12890 12890 12890 12890 0
310 20250227 155200 701150160 12890 12890 12890 12890 0
311 20250227 155100 701150160 12890 12890 12890 12890 0
312 20250227 155000 701150160 12890 12890 12890 12890 0
313 20250227 154900 701150160 12890 12890 12890 12890 0
314 20250227 154800 701150160 12890 12890 12890 12890 0
315 20250227 154700 701150160 12890 12890 12890 12890 0
316 20250227 154600 701150160 12890 12890 12890 12890 0
317 20250227 154500 701150160 12890 12890 12890 12890 0
318 20250227 154400 701150160 12890 12890 12890 12890 0
319 20250227 154300 701150160 12890 12890 12890 12890 0
320 20250227 154200 701150160 12890 12890 12890 12890 0
321 20250227 154100 701150160 12890 12890 12890 12890 0
322 20250227 154000 701150160 12890 12890 12890 12890 0
323 20250227 153900 701150160 12890 12890 12890 12890 0
324 20250227 153800 701150160 12890 12890 12890 12890 0
325 20250227 153700 701150160 12890 12890 12890 12890 0
326 20250227 153600 701150160 12890 12890 12890 12890 0
327 20250227 153500 701150160 12890 12890 12890 12890 0
328 20250227 153400 701150160 12890 12890 12890 12890 0
329 20250227 153300 701150160 12890 12890 12890 12890 0
330 20250227 153200 701150160 12890 12890 12890 12890 0
331 20250227 153100 701150160 12890 12890 12890 12890 0
332 20250227 153000 701150160 12890 12890 12890 12890 1684
333 20250227 152900 690296780 12950 12950 12950 12950 0
334 20250227 152800 690296780 12950 12950 12950 12950 0
335 20250227 152700 690296780 12950 12950 12950 12950 0
336 20250227 152600 690296780 12950 12950 12950 12950 0
337 20250227 152500 690296780 12950 12950 12950 12950 0
338 20250227 152400 690296780 12950 12950 12950 12950 0
339 20250227 152300 690296780 12950 12950 12950 12950 0
340 20250227 152200 690296780 12950 12950 12950 12950 0
341 20250227 152100 690296780 12950 12950 12950 12950 0
342 20250227 152000 690296780 12950 12950 12950 12950 0
343 20250227 151900 690296780 12950 12900 12950 12900 192
344 20250227 151800 687814930 12950 12950 12950 12950 0
345 20250227 151700 687814930 12950 12950 12950 12950 78
346 20250227 151600 686804830 12950 12950 12950 12950 10
347 20250227 151500 686675330 12900 12920 12920 12900 1472
348 20250227 151400 667673040 12920 12920 12920 12920 551
349 20250227 151300 660554120 12950 12950 12950 12950 0
350 20250227 151200 660554120 12950 12950 12950 12950 10
351 20250227 151100 660424620 12920 12920 12920 12920 81
352 20250227 151000 659378100 12920 12940 12940 12920 89
353 20250227 150900 658227110 12950 12950 12950 12950 34
354 20250227 150800 657786810 12950 12930 12950 12930 33
355 20250227 150700 657360040 12950 12950 12950 12950 0
356 20250227 150600 657360040 12950 12950 12950 12950 5
357 20250227 150500 657295290 12950 12950 12950 12950 23
358 20250227 150400 656997440 12950 12930 12950 12930 19
359 20250227 150300 656751490 12960 12960 12960 12960 0
360 20250227 150200 656751490 12960 12960 12960 12960 0
361 20250227 150100 656751490 12960 12960 12960 12960 63
362 20250227 150000 655935010 12960 12960 12960 12960 0
363 20250227 145900 655935010 12960 12960 12960 12960 5
364 20250227 145800 655870210 12970 12970 12970 12970 1
365 20250227 145700 655857240 12970 12970 12970 12970 10
366 20250227 145600 655727540 12920 12920 12920 12920 10
367 20250227 145500 655598340 12910 12910 12910 12910 0
368 20250227 145400 655598340 12910 12910 12910 12910 0
369 20250227 145300 655598340 12910 12910 12910 12910 5
370 20250227 145200 655533790 12910 12910 12910 12910 0
371 20250227 145100 655533790 12910 12940 12940 12910 620
372 20250227 145000 647527610 12910 12930 12930 12910 180
373 20250227 144900 645203300 12920 12980 12980 12920 310
374 20250227 144800 641193150 12980 12980 12980 12980 0
375 20250227 144700 641193150 12980 12980 12980 12980 0
376 20250227 144600 641193150 12980 12980 12980 12980 3
377 20250227 144500 641154210 12980 12980 12980 12980 5
378 20250227 144400 641089310 12950 12950 12950 12950 11
379 20250227 144300 640946860 12950 12950 12950 12950 0
380 20250227 144200 640946860 12950 12950 12950 12950 0
381 20250227 144100 640946860 12950 12950 12950 12950 0
382 20250227 144000 640946860 12950 12950 12950 12950 2
383 20250227 143900 640920960 12950 12950 12950 12950 0
384 20250227 143800 640920960 12950 12950 12950 12950 0
385 20250227 143700 640920960 12950 12950 12950 12950 0
386 20250227 143600 640920960 12950 12950 12950 12950 0
387 20250227 143500 640920960 12950 12950 12950 12950 24
388 20250227 143400 640610160 12950 12950 12950 12950 1
389 20250227 143300 640597210 12950 12950 12950 12950 2
390 20250227 143200 640571310 12940 12940 12940 12940 96
391 20250227 143100 639329070 12940 12950 12950 12940 328
392 20250227 143000 635084430 12940 12940 12940 12940 0
393 20250227 142900 635084430 12940 12940 12940 12940 0
394 20250227 142800 635084430 12940 12940 12940 12940 0
395 20250227 142700 635084430 12940 12950 12950 12940 89
396 20250227 142600 633932540 12950 12950 12950 12950 0
397 20250227 142500 633932540 12950 12950 12950 12950 0
398 20250227 142400 633932540 12950 12950 12950 12950 1
399 20250227 142300 633919590 12950 12950 12950 12950 0
400 20250227 142200 633919590 12950 12950 12950 12950 0
401 20250227 142100 633919590 12950 12950 12950 12950 0
402 20250227 142000 633919590 12950 12950 12950 12950 7
403 20250227 141900 633828940 12970 12970 12970 12970 0
404 20250227 141800 633828940 12970 12970 12970 12970 1
405 20250227 141700 633815970 12970 12970 12970 12970 0
406 20250227 141600 633815970 12970 12950 12970 12950 169
407 20250227 141500 631625090 12950 12950 12950 12950 34
408 20250227 141400 631184790 12940 12940 12940 12940 1
409 20250227 141300 631171850 12930 12930 12930 12930 11
410 20250227 141200 631029620 12960 12960 12960 12960 1
411 20250227 141100 631016660 12930 12930 12930 12930 0
412 20250227 141000 631016660 12930 12960 12960 12930 51
413 20250227 140900 630357200 12910 12910 12910 12910 0
414 20250227 140800 630357200 12910 12920 12920 12910 27
415 20250227 140700 630008580 12910 12910 12910 12910 0
416 20250227 140600 630008580 12910 12920 12920 12910 218
417 20250227 140500 627193100 12910 12910 12910 12910 0
418 20250227 140400 627193100 12910 12910 12910 12910 122
419 20250227 140300 625618080 12910 12910 12910 12910 100
420 20250227 140200 624327080 12910 12910 12910 12910 100
421 20250227 140100 623036080 12910 12910 12910 12910 106
422 20250227 140000 621667620 12900 12900 12900 12900 0
423 20250227 135900 621667620 12900 12970 12970 12900 1800
424 20250227 135800 598373330 13040 13040 13040 13040 0
425 20250227 135700 598373330 13040 13040 13040 13040 0
426 20250227 135600 598373330 13040 13040 13040 13040 0
427 20250227 135500 598373330 13040 13040 13040 13040 0
428 20250227 135400 598373330 13040 13040 13040 13040 0
429 20250227 135300 598373330 13040 12970 13040 12970 172
430 20250227 135200 596142420 12970 12970 12970 12970 0
431 20250227 135100 596142420 12970 13040 13040 12970 1880
432 20250227 135000 571719930 13040 13040 13040 13040 1
433 20250227 134900 571706890 13040 13040 13040 13040 0
434 20250227 134800 571706890 13040 13010 13040 13010 46
435 20250227 134700 571107830 13010 13010 13010 13010 0
436 20250227 134600 571107830 13010 13020 13020 13010 10
437 20250227 134500 570977650 13010 13010 13010 13010 0
438 20250227 134400 570977650 13010 13010 13010 13010 0
439 20250227 134300 570977650 13010 13010 13010 13010 1
440 20250227 134200 570964640 13010 13010 13010 13010 1
441 20250227 134100 570951630 13010 13010 13010 13010 0
442 20250227 134000 570951630 13010 13010 13010 13010 0
443 20250227 133900 570951630 13010 13030 13030 13010 280
444 20250227 133800 567305680 13030 13030 13030 13030 0
445 20250227 133700 567305680 13030 13030 13030 13030 31
446 20250227 133600 566901750 13030 13030 13030 13030 0
447 20250227 133500 566901750 13030 13030 13030 13030 59
448 20250227 133400 566132980 13040 13040 13040 13040 9
449 20250227 133300 566015620 13040 13040 13040 13040 1
450 20250227 133200 566002580 13040 13040 13040 13040 2
451 20250227 133100 565976500 13050 13050 13050 13050 2
452 20250227 133000 565950400 13050 13050 13050 13050 1
453 20250227 132900 565937350 13040 13050 13050 13040 10
454 20250227 132800 565806940 13040 13050 13050 13040 34
455 20250227 132700 565363540 13050 13050 13050 13050 2
456 20250227 132600 565337440 13080 13080 13080 13080 0
457 20250227 132500 565337440 13080 13080 13080 13080 0
458 20250227 132400 565337440 13080 13080 13080 13080 5
459 20250227 132300 565272040 13030 13030 13030 13030 0
460 20250227 132200 565272040 13030 13030 13030 13030 0
461 20250227 132100 565272040 13030 13030 13030 13030 1
462 20250227 132000 565259010 13030 13030 13030 13030 0
463 20250227 131900 565259010 13030 13050 13050 13030 40
464 20250227 131800 564737490 13080 13080 13080 13080 0
465 20250227 131700 564737490 13080 13080 13080 13080 0
466 20250227 131600 564737490 13080 13080 13080 13080 0
467 20250227 131500 564737490 13080 13080 13080 13080 0
468 20250227 131400 564737490 13080 13080 13080 13080 0
469 20250227 131300 564737490 13080 13080 13080 13080 150
470 20250227 131200 562775490 13080 13080 13080 13080 0
471 20250227 131100 562775490 13080 13080 13080 13080 0
472 20250227 131000 562775490 13080 13080 13080 13080 0
473 20250227 130900 562775490 13080 13080 13080 13080 3
474 20250227 130800 562736250 13010 13020 13020 13010 446
475 20250227 130700 556933090 13080 13080 13080 13080 0
476 20250227 130600 556933090 13080 13080 13080 13080 0
477 20250227 130500 556933090 13080 13080 13080 13080 0
478 20250227 130400 556933090 13080 13080 13080 13080 9
479 20250227 130300 556815370 13080 13080 13080 13080 0
480 20250227 130200 556815370 13080 13080 13080 13080 64
481 20250227 130100 555978250 13020 13020 13020 13020 0
482 20250227 130000 555978250 13020 13050 13050 13020 500
483 20250227 125900 549461380 13090 13090 13090 13090 0
484 20250227 125800 549461380 13090 13090 13090 13090 0
485 20250227 125700 549461380 13090 13090 13090 13090 0
486 20250227 125600 549461380 13090 13090 13090 13090 0
487 20250227 125500 549461380 13090 13090 13090 13090 0
488 20250227 125400 549461380 13090 13090 13090 13090 0
489 20250227 125300 549461380 13090 13090 13090 13090 0
490 20250227 125200 549461380 13090 13090 13090 13090 1
491 20250227 125100 549448290 13090 13090 13090 13090 0
492 20250227 125000 549448290 13090 13090 13090 13090 0
493 20250227 124900 549448290 13090 13090 13090 13090 0
494 20250227 124800 549448290 13090 13090 13090 13090 0
495 20250227 124700 549448290 13090 13090 13090 13090 0
496 20250227 124600 549448290 13090 13090 13090 13090 0
497 20250227 124500 549448290 13090 13090 13090 13090 1
498 20250227 124400 549435200 13090 13090 13090 13090 0
499 20250227 124300 549435200 13090 13090 13090 13090 0
500 20250227 124200 549435200 13090 13090 13090 13090 0
501 20250227 124100 549435200 13090 13070 13090 13070 2
502 20250227 124000 549409040 13090 13090 13090 13090 0
503 20250227 123900 549409040 13090 13090 13090 13090 0
504 20250227 123800 549409040 13090 13090 13090 13090 0
505 20250227 123700 549409040 13090 13090 13090 13090 0
506 20250227 123600 549409040 13090 13090 13090 13090 0
507 20250227 123500 549409040 13090 13090 13090 13090 0
508 20250227 123400 549409040 13090 13090 13090 13090 0
509 20250227 123300 549409040 13090 13090 13090 13090 1
510 20250227 123200 549395950 13090 13090 13090 13090 3
511 20250227 123100 549356680 13040 13040 13040 13040 0
512 20250227 123000 549356680 13040 13090 13090 13040 51
513 20250227 122900 548690140 13090 13090 13090 13090 0
514 20250227 122800 548690140 13090 13090 13090 13090 1
515 20250227 122700 548677050 13040 13040 13040 13040 28
516 20250227 122600 548311930 13090 13090 13090 13090 1
517 20250227 122500 548298840 13080 13080 13080 13080 1
518 20250227 122400 548285760 13090 13090 13090 13090 0
519 20250227 122300 548285760 13090 13090 13090 13090 0
520 20250227 122200 548285760 13090 13090 13090 13090 0
521 20250227 122100 548285760 13090 13090 13090 13090 0
522 20250227 122000 548285760 13090 13090 13090 13090 1
523 20250227 121900 548272670 13040 13040 13040 13040 100
524 20250227 121800 546968670 13090 13090 13090 13090 5
525 20250227 121700 546903220 13040 13050 13050 13040 68
526 20250227 121600 546016040 13090 13080 13090 13080 7
527 20250227 121500 545924420 13090 13090 13090 13090 0
528 20250227 121400 545924420 13090 13090 13090 13090 0
529 20250227 121300 545924420 13090 13090 13090 13090 0
530 20250227 121200 545924420 13090 13090 13090 13090 0
531 20250227 121100 545924420 13090 13090 13090 13090 0
532 20250227 121000 545924420 13090 13090 13090 13090 0
533 20250227 120900 545924420 13090 13090 13090 13090 0
534 20250227 120800 545924420 13090 13090 13090 13090 1
535 20250227 120700 545911330 13100 13100 13100 13100 0
536 20250227 120600 545911330 13100 13040 13100 13040 12
537 20250227 120500 545754190 13100 13100 13100 13100 0
538 20250227 120400 545754190 13100 13100 13100 13100 0
539 20250227 120300 545754190 13100 13100 13100 13100 0
540 20250227 120200 545754190 13100 13100 13100 13100 0
541 20250227 120100 545754190 13100 13100 13100 13100 10
542 20250227 120000 545623190 13100 13100 13100 13100 0
543 20250227 115900 545623190 13100 13100 13100 13100 1
544 20250227 115800 545610090 13070 13070 13070 13070 1
545 20250227 115700 545597020 13100 13100 13100 13100 10
546 20250227 115600 545466020 13100 13100 13100 13100 2
547 20250227 115500 545439820 13100 13100 13100 13100 0
548 20250227 115400 545439820 13100 13100 13100 13100 1
549 20250227 115300 545426720 13090 13100 13100 13090 47
550 20250227 115200 544811030 13100 13090 13100 13090 10
551 20250227 115100 544680120 13090 13090 13090 13090 101
552 20250227 115000 543358030 13080 13080 13080 13080 2
553 20250227 114900 543331870 13040 13090 13090 13040 2
554 20250227 114800 543305740 13040 13040 13040 13040 0
555 20250227 114700 543305740 13040 13040 13040 13040 0
556 20250227 114600 543305740 13040 13040 13040 13040 0
557 20250227 114500 543305740 13040 13040 13040 13040 0
558 20250227 114400 543305740 13040 13040 13040 13040 0
559 20250227 114300 543305740 13040 13040 13040 13040 0
560 20250227 114200 543305740 13040 13040 13040 13040 9
561 20250227 114100 543188380 13040 13040 13040 13040 0
562 20250227 114000 543188380 13040 13040 13040 13040 27
563 20250227 113900 542836300 13040 13040 13040 13040 0
564 20250227 113800 542836300 13040 13040 13040 13040 10
565 20250227 113700 542705900 13040 13040 13040 13040 0
566 20250227 113600 542705900 13040 13040 13040 13040 0
567 20250227 113500 542705900 13040 13040 13040 13040 0
568 20250227 113400 542705900 13040 13040 13040 13040 5
569 20250227 113300 542640700 13090 13090 13090 13090 0
570 20250227 113200 542640700 13090 13090 13090 13090 0
571 20250227 113100 542640700 13090 13090 13090 13090 0
572 20250227 113000 542640700 13090 13090 13090 13090 50
573 20250227 112900 541986200 13090 13090 13090 13090 4
574 20250227 112800 541933840 13090 13090 13090 13090 0
575 20250227 112700 541933840 13090 13090 13090 13090 0
576 20250227 112600 541933840 13090 13090 13090 13090 1
577 20250227 112500 541920750 13050 13050 13050 13050 1
578 20250227 112400 541907700 13050 13050 13050 13050 0
579 20250227 112300 541907700 13050 13050 13050 13050 0
580 20250227 112200 541907700 13050 13050 13050 13050 1
581 20250227 112100 541894650 13050 13050 13050 13050 0
582 20250227 112000 541894650 13050 13060 13060 13050 290
583 20250227 111900 538110140 13050 13050 13050 13050 0
584 20250227 111800 538110140 13050 13060 13060 13050 300
585 20250227 111700 534193410 13090 13090 13090 13090 0
586 20250227 111600 534193410 13090 13090 13090 13090 0
587 20250227 111500 534193410 13090 13090 13090 13090 10
588 20250227 111400 534062510 13090 13060 13090 13060 51
589 20250227 111300 533396420 13060 13060 13060 13060 0
590 20250227 111200 533396420 13060 13080 13080 13060 77
591 20250227 111100 532390610 13070 13080 13080 13070 118
592 20250227 111000 530848340 13070 13070 13070 13070 33
593 20250227 110900 530417030 13070 13070 13070 13070 1
594 20250227 110800 530403960 13070 13070 13070 13070 160
595 20250227 110700 528312760 13080 13080 13080 13080 0
596 20250227 110600 528312760 13080 13080 13080 13080 3
597 20250227 110500 528273520 13080 13080 13080 13080 10
598 20250227 110400 528142720 13090 13090 13090 13090 50
599 20250227 110300 527488220 13090 13090 13090 13090 1
600 20250227 110200 527475130 13080 13090 13090 13080 202
601 20250227 110100 524832950 13090 13080 13090 13080 74
602 20250227 110000 523865020 13090 13090 13090 13090 0
603 20250227 105900 523865020 13090 13090 13090 13090 17
604 20250227 105800 523642490 13090 13090 13090 13090 10
605 20250227 105700 523511590 13090 13090 13090 13090 6
606 20250227 105600 523433050 13100 13100 13100 13100 0
607 20250227 105500 523433050 13100 13100 13100 13100 0
608 20250227 105400 523433050 13100 13090 13100 13090 2
609 20250227 105300 523406860 13090 13100 13100 13090 417
610 20250227 105200 517948250 13110 13110 13110 13110 70
611 20250227 105100 517030550 13110 13110 13110 13110 0
612 20250227 105000 517030550 13110 13110 13110 13110 3
613 20250227 104900 516991220 13110 13100 13110 13100 81
614 20250227 104800 515930000 13180 13180 13180 13180 0
615 20250227 104700 515930000 13180 13180 13180 13180 0
616 20250227 104600 515930000 13180 13090 13180 13090 131
617 20250227 104500 514205650 13120 13120 13120 13120 78
618 20250227 104400 513182290 13120 13100 13120 13100 236
619 20250227 104300 510089230 13090 13090 13090 13090 0
620 20250227 104200 510089230 13090 13090 13090 13090 0
621 20250227 104100 510089230 13090 13090 13090 13090 34
622 20250227 104000 509644170 13090 13090 13090 13090 151
623 20250227 103900 507667580 13100 13100 13100 13100 11
624 20250227 103800 507523480 13100 13090 13100 13090 8
625 20250227 103700 507418690 13100 13120 13120 13100 115
626 20250227 103600 505912130 13120 13100 13120 13100 6
627 20250227 103500 505833430 13120 13120 13120 13120 40
628 20250227 103400 505308630 13120 13110 13120 13110 335
629 20250227 103300 500915780 13120 13110 13120 13110 39
630 20250227 103200 500404420 13120 13120 13120 13120 4
631 20250227 103100 500351940 13120 13120 13120 13120 0
632 20250227 103000 500351940 13120 13120 13120 13120 0
633 20250227 102900 500351940 13120 13120 13120 13120 13
634 20250227 102800 500181380 13120 13090 13120 13090 26
635 20250227 102700 499840790 13090 13100 13100 13090 59
636 20250227 102600 499067980 13100 13110 13110 13100 56
637 20250227 102500 498334260 13110 13100 13110 13100 18
638 20250227 102400 498098450 13110 13100 13110 13100 77
639 20250227 102300 497089740 13100 13100 13100 13100 10
640 20250227 102200 496958740 13100 13100 13100 13100 3
641 20250227 102100 496919440 13100 13100 13100 13100 0
642 20250227 102000 496919440 13100 13100 13100 13100 31
643 20250227 101900 496513340 13100 13090 13100 13090 12
644 20250227 101800 496356200 13110 13100 13110 13090 14
645 20250227 101700 496172910 13110 13100 13110 13100 16
646 20250227 101600 495963250 13110 13100 13110 13090 6
647 20250227 101500 495884670 13100 13100 13100 13100 8
648 20250227 101400 495779870 13110 13110 13110 13110 0
649 20250227 101300 495779870 13110 13110 13110 13110 0
650 20250227 101200 495779870 13110 13110 13110 13110 4
651 20250227 101100 495727430 13100 13110 13110 13100 5
652 20250227 101000 495661910 13100 13100 13100 13040 10
653 20250227 100900 495531090 13100 13070 13100 13030 417
654 20250227 100800 490093550 13070 13030 13070 13030 6
655 20250227 100700 490015330 13050 13040 13050 13040 11
656 20250227 100600 489871830 13050 13070 13070 13040 405
657 20250227 100500 484586420 13070 13090 13100 13070 114
658 20250227 100400 483096330 13100 13100 13100 13100 18
659 20250227 100300 482860530 13090 13110 13110 13090 1040
660 20250227 100200 469237200 13110 13130 13130 13110 244
661 20250227 100100 466036190 13130 13160 13160 13130 150
662 20250227 100000 464063590 13150 13160 13160 13150 182
663 20250227 095900 461669270 13190 13190 13190 13160 22
664 20250227 095800 461379120 13160 13160 13160 13160 20
665 20250227 095700 461115920 13190 13190 13190 13190 31
666 20250227 095600 460707030 13190 13190 13190 13190 0
667 20250227 095500 460707030 13190 13200 13200 13190 10
668 20250227 095400 460575100 13200 13160 13200 13160 110
669 20250227 095300 459125100 13200 13200 13200 13200 110
670 20250227 095200 457673100 13210 13210 13210 13210 0
671 20250227 095100 457673100 13210 13160 13210 13160 38
672 20250227 095000 457172970 13160 13160 13160 13160 49
673 20250227 094900 456528130 13210 13210 13210 13210 0
674 20250227 094800 456528130 13210 13210 13210 13210 1
675 20250227 094700 456514920 13160 13160 13160 13160 103
676 20250227 094600 455159440 13230 13230 13230 13230 3
677 20250227 094500 455119750 13230 13200 13240 13150 564
678 20250227 094400 447686080 13230 13160 13230 13160 759
679 20250227 094300 437681010 13160 13170 13170 13160 17
680 20250227 094200 437457280 13170 13180 13180 13170 123
681 20250227 094100 435837360 13170 13180 13180 13170 668
682 20250227 094000 427039480 13180 13200 13200 13170 800
683 20250227 093900 416494080 13180 13190 13190 13180 379
684 20250227 093800 411496110 13200 13210 13210 13200 1180
685 20250227 093700 395920060 13200 13200 13200 13200 488
686 20250227 093600 389478460 13210 13220 13220 13200 677
687 20250227 093500 380536220 13230 13240 13250 13230 476
688 20250227 093400 374234520 13240 13250 13250 13240 24
689 20250227 093300 373916560 13270 13270 13270 13270 26
690 20250227 093200 373571540 13250 13210 13250 13210 473
691 20250227 093100 367307220 13240 13220 13240 13210 1072
692 20250227 093000 353146060 13220 13230 13240 13220 852
693 20250227 092900 341880060 13230 13240 13240 13230 374
694 20250227 092800 336928410 13250 13250 13250 13250 405
695 20250227 092700 331562160 13250 13270 13270 13250 21
696 20250227 092600 331283810 13260 13250 13260 13250 318
697 20250227 092500 327070260 13250 13250 13250 13250 42
698 20250227 092400 326513760 13250 13260 13260 13250 212
699 20250227 092300 323703160 13260 13250 13270 13250 24
700 20250227 092200 323384930 13250 13260 13260 13250 102
701 20250227 092100 322033400 13270 13280 13280 13270 270
702 20250227 092000 318450200 13270 13270 13270 13270 5
703 20250227 091900 318383850 13270 13270 13270 13250 708
704 20250227 091800 308989490 13270 13270 13270 13250 795
705 20250227 091700 298448250 13280 13310 13340 13280 282
706 20250227 091600 294693120 13340 13300 13340 13300 678
707 20250227 091500 285664450 13300 13240 13300 13240 210
708 20250227 091400 282883450 13250 13270 13290 13250 702
709 20250227 091300 273568970 13260 13270 13270 13260 556
710 20250227 091200 266191100 13250 13300 13300 13250 70
711 20250227 091100 265260150 13240 13290 13300 13240 1114
712 20250227 091000 250498840 13230 13290 13290 13220 1300
713 20250227 090900 233272330 13300 13300 13330 13300 1179
714 20250227 090800 217590400 13300 13380 13390 13300 2073
715 20250227 090700 189962490 13390 13180 13400 13170 4069
716 20250227 090600 135825190 13170 13200 13200 13170 317
717 20250227 090500 131643830 13230 13240 13240 13200 797
718 20250227 090400 121104590 13240 13230 13250 13230 1265
719 20250227 090300 104358140 13230 13190 13240 13170 3731
720 20250227 090200 55023660 13200 13030 13200 13030 2910
721 20250227 090100 16804240 13140 13100 13160 13010 223
722 20250227 090000 13880300 13150 12950 13150 12950 1063