ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2845 candle_min

Browse Source
This commit is contained in:
ened
2025-02-28 22:02:10 +09:00
parent 33f07a966d
commit d078afa3cc
2845 changed files with 1812244 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

617
032190/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,191500,1173683040,10900,10900,10900,10900,8150
20250228,191400,1173683040,10900,10900,10900,10900,0
20250228,191300,1173683040,10900,10900,10900,10900,0
20250228,191200,1173683040,10900,10900,10900,10900,0
20250228,191100,1173683040,10900,10900,10900,10900,0
20250228,191000,1173683040,10900,10900,10900,10900,0
20250228,190900,1173683040,10900,10900,10900,10900,0
20250228,190800,1173683040,10900,10900,10900,10900,0
20250228,190700,1173683040,10900,10900,10900,10900,0
20250228,190600,1173683040,10900,10900,10900,10900,0
20250228,190500,1173683040,10900,10900,10900,10900,0
20250228,190400,1173683040,10900,10900,10900,10900,0
20250228,190300,1173683040,10900,10900,10900,10900,0
20250228,190200,1173683040,10900,10900,10900,10900,0
20250228,190100,1173683040,10900,10900,10900,10900,0
20250228,190000,1173683040,10900,10900,10900,10900,0
20250228,185900,1173683040,10900,10900,10900,10900,0
20250228,185800,1173683040,10900,10900,10900,10900,0
20250228,185700,1173683040,10900,10900,10900,10900,0
20250228,185600,1173683040,10900,10900,10900,10900,0
20250228,185500,1173683040,10900,10900,10900,10900,0
20250228,185400,1173683040,10900,10900,10900,10900,0
20250228,185300,1173683040,10900,10900,10900,10900,0
20250228,185200,1173683040,10900,10900,10900,10900,0
20250228,185100,1173683040,10900,10900,10900,10900,0
20250228,185000,1173683040,10900,10900,10900,10900,0
20250228,184900,1173683040,10900,10900,10900,10900,0
20250228,184800,1173683040,10900,10900,10900,10900,0
20250228,184700,1173683040,10900,10900,10900,10900,0
20250228,184600,1173683040,10900,10900,10900,10900,0
20250228,184500,1173683040,10900,10900,10900,10900,8150
20250228,184400,1173683040,10900,10900,10900,10900,0
20250228,184300,1173683040,10900,10900,10900,10900,0
20250228,184200,1173683040,10900,10900,10900,10900,0
20250228,184100,1173683040,10900,10900,10900,10900,0
20250228,184000,1173683040,10900,10900,10900,10900,0
20250228,183900,1173683040,10900,10900,10900,10900,0
20250228,183800,1173683040,10900,10900,10900,10900,0
20250228,183700,1173683040,10900,10900,10900,10900,0
20250228,183600,1173683040,10900,10900,10900,10900,0
20250228,183500,1173683040,10900,10900,10900,10900,0
20250228,183400,1173683040,10900,10900,10900,10900,0
20250228,183300,1173683040,10900,10900,10900,10900,0
20250228,183200,1173683040,10900,10900,10900,10900,0
20250228,183100,1173683040,10900,10900,10900,10900,0
20250228,183000,1173683040,10900,10900,10900,10900,0
20250228,182900,1173683040,10900,10900,10900,10900,0
20250228,182800,1173683040,10900,10900,10900,10900,0
20250228,182700,1173683040,10900,10900,10900,10900,0
20250228,182600,1173683040,10900,10900,10900,10900,0
20250228,182500,1173683040,10900,10900,10900,10900,0
20250228,182400,1173683040,10900,10900,10900,10900,0
20250228,182300,1173683040,10900,10900,10900,10900,0
20250228,182200,1173683040,10900,10900,10900,10900,0
20250228,182100,1173683040,10900,10900,10900,10900,0
20250228,182000,1173683040,10900,10900,10900,10900,0
20250228,181900,1173683040,10900,10900,10900,10900,0
20250228,181800,1173683040,10900,10900,10900,10900,0
20250228,181700,1173683040,10900,10900,10900,10900,0
20250228,181600,1173683040,10900,10900,10900,10900,0
20250228,181500,1173683040,10900,10900,10900,10900,8150
20250228,181400,1173683040,10900,10900,10900,10900,0
20250228,181300,1173683040,10900,10900,10900,10900,0
20250228,181200,1173683040,10900,10900,10900,10900,0
20250228,181100,1173683040,10900,10900,10900,10900,0
20250228,181000,1173683040,10900,10900,10900,10900,0
20250228,180900,1173683040,10900,10900,10900,10900,0
20250228,180800,1173683040,10900,10900,10900,10900,0
20250228,180700,1173683040,10900,10900,10900,10900,0
20250228,180600,1173683040,10900,10900,10900,10900,0
20250228,180500,1173683040,10900,10900,10900,10900,0
20250228,180400,1173683040,10900,10900,10900,10900,0
20250228,180300,1173683040,10900,10900,10900,10900,0
20250228,180200,1173683040,10900,10900,10900,10900,0
20250228,180100,1173683040,10900,10900,10900,10900,0
20250228,180000,1173683040,10900,10900,10900,10900,0
20250228,175900,1173683040,10900,10900,10900,10900,0
20250228,175800,1173683040,10900,10900,10900,10900,0
20250228,175700,1173683040,10900,10900,10900,10900,0
20250228,175600,1173683040,10900,10900,10900,10900,0
20250228,175500,1173683040,10900,10900,10900,10900,0
20250228,175400,1173683040,10900,10900,10900,10900,0
20250228,175300,1173683040,10900,10900,10900,10900,0
20250228,175200,1173683040,10900,10900,10900,10900,0
20250228,175100,1173683040,10900,10900,10900,10900,0
20250228,175000,1173683040,10900,10900,10900,10900,0
20250228,174900,1173683040,10900,10900,10900,10900,0
20250228,174800,1173683040,10900,10900,10900,10900,0
20250228,174700,1173683040,10900,10900,10900,10900,0
20250228,174600,1173683040,10900,10900,10900,10900,0
20250228,174500,1173683040,10900,10900,10900,10900,8150
20250228,174400,1173683040,10900,10900,10900,10900,0
20250228,174300,1173683040,10900,10900,10900,10900,0
20250228,174200,1173683040,10900,10900,10900,10900,0
20250228,174100,1173683040,10900,10900,10900,10900,0
20250228,174000,1173683040,10900,10900,10900,10900,0
20250228,173900,1173683040,10900,10900,10900,10900,0
20250228,173800,1173683040,10900,10900,10900,10900,0
20250228,173700,1173683040,10900,10900,10900,10900,0
20250228,173600,1173683040,10900,10900,10900,10900,0
20250228,173500,1173683040,10900,10900,10900,10900,0
20250228,173400,1173683040,10900,10900,10900,10900,0
20250228,173300,1173683040,10900,10900,10900,10900,0
20250228,173200,1173683040,10900,10900,10900,10900,0
20250228,173100,1173683040,10900,10900,10900,10900,0
20250228,173000,1173683040,10900,10900,10900,10900,0
20250228,172900,1173683040,10900,10900,10900,10900,0
20250228,172800,1173683040,10900,10900,10900,10900,0
20250228,172700,1173683040,10900,10900,10900,10900,0
20250228,172600,1173683040,10900,10900,10900,10900,0
20250228,172500,1173683040,10900,10900,10900,10900,0
20250228,172400,1173683040,10900,10900,10900,10900,0
20250228,172300,1173683040,10900,10900,10900,10900,0
20250228,172200,1173683040,10900,10900,10900,10900,0
20250228,172100,1173683040,10900,10900,10900,10900,0
20250228,172000,1173683040,10900,10900,10900,10900,0
20250228,171900,1173683040,10900,10900,10900,10900,0
20250228,171800,1173683040,10900,10900,10900,10900,0
20250228,171700,1173683040,10900,10900,10900,10900,0
20250228,171600,1173683040,10900,10900,10900,10900,0
20250228,171500,1173683040,10900,10900,10900,10900,8150
20250228,171400,1173683040,10900,10900,10900,10900,0
20250228,171300,1173683040,10900,10900,10900,10900,0
20250228,171200,1173683040,10900,10900,10900,10900,0
20250228,171100,1173683040,10900,10900,10900,10900,0
20250228,171000,1173683040,10900,10900,10900,10900,0
20250228,170900,1173683040,10900,10900,10900,10900,0
20250228,170800,1173683040,10900,10900,10900,10900,0
20250228,170700,1173683040,10900,10900,10900,10900,0
20250228,170600,1173683040,10900,10900,10900,10900,0
20250228,170500,1173683040,10900,10900,10900,10900,0
20250228,170400,1173683040,10900,10900,10900,10900,0
20250228,170300,1173683040,10900,10900,10900,10900,0
20250228,170200,1173683040,10900,10900,10900,10900,0
20250228,170100,1173683040,10900,10900,10900,10900,0
20250228,170000,1173683040,10900,10900,10900,10900,0
20250228,165900,1173683040,10900,10900,10900,10900,0
20250228,165800,1173683040,10900,10900,10900,10900,0
20250228,165700,1173683040,10900,10900,10900,10900,0
20250228,165600,1173683040,10900,10900,10900,10900,0
20250228,165500,1173683040,10900,10900,10900,10900,0
20250228,165400,1173683040,10900,10900,10900,10900,0
20250228,165300,1173683040,10900,10900,10900,10900,0
20250228,165200,1173683040,10900,10900,10900,10900,0
20250228,165100,1173683040,10900,10900,10900,10900,0
20250228,165000,1173683040,10900,10900,10900,10900,0
20250228,164900,1173683040,10900,10900,10900,10900,0
20250228,164800,1173683040,10900,10900,10900,10900,0
20250228,164700,1173683040,10900,10900,10900,10900,0
20250228,164600,1173683040,10900,10900,10900,10900,0
20250228,164500,1173683040,10900,10900,10900,10900,8150
20250228,164400,1173683040,10900,10900,10900,10900,0
20250228,164300,1173683040,10900,10900,10900,10900,0
20250228,164200,1173683040,10900,10900,10900,10900,0
20250228,164100,1173683040,10900,10900,10900,10900,0
20250228,164000,1173683040,10900,10900,10900,10900,0
20250228,163900,1173683040,10900,10900,10900,10900,0
20250228,163800,1173683040,10900,10900,10900,10900,0
20250228,163700,1173683040,10900,10900,10900,10900,0
20250228,163600,1173683040,10900,10900,10900,10900,0
20250228,163500,1173683040,10900,10900,10900,10900,0
20250228,163400,1173683040,10900,10900,10900,10900,0
20250228,163300,1173683040,10900,10900,10900,10900,0
20250228,163200,1173683040,10900,10900,10900,10900,0
20250228,163100,1173683040,10900,10900,10900,10900,0
20250228,163000,1173683040,10900,10900,10900,10900,0
20250228,162900,1173683040,10900,10900,10900,10900,0
20250228,162800,1173683040,10900,10900,10900,10900,0
20250228,162700,1173683040,10900,10900,10900,10900,0
20250228,162600,1173683040,10900,10900,10900,10900,0
20250228,162500,1173683040,10900,10900,10900,10900,0
20250228,162400,1173683040,10900,10900,10900,10900,0
20250228,162300,1173683040,10900,10900,10900,10900,0
20250228,162200,1173683040,10900,10900,10900,10900,0
20250228,162100,1173683040,10900,10900,10900,10900,0
20250228,162000,1173683040,10900,10900,10900,10900,0
20250228,161900,1173683040,10900,10900,10900,10900,0
20250228,161800,1173683040,10900,10900,10900,10900,0
20250228,161700,1173683040,10900,10900,10900,10900,0
20250228,161600,1173683040,10900,10900,10900,10900,0
20250228,161500,1173683040,10900,10900,10900,10900,8150
20250228,161400,1173683040,10900,10900,10900,10900,0
20250228,161300,1173683040,10900,10900,10900,10900,0
20250228,161200,1173683040,10900,10900,10900,10900,0
20250228,161100,1173683040,10900,10900,10900,10900,0
20250228,161000,1173683040,10900,10900,10900,10900,0
20250228,160900,1173683040,10900,10900,10900,10900,0
20250228,160800,1173683040,10900,10900,10900,10900,0
20250228,160700,1173683040,10900,10900,10900,10900,0
20250228,160600,1173683040,10900,10900,10900,10900,0
20250228,160500,1173683040,10900,10900,10900,10900,0
20250228,160400,1173683040,10900,10900,10900,10900,0
20250228,160300,1173683040,10900,10900,10900,10900,0
20250228,160200,1173683040,10900,10900,10900,10900,0
20250228,160100,1173683040,10900,10900,10900,10900,0
20250228,160000,1173683040,10900,10900,10900,10900,0
20250228,155900,1173683040,10900,10900,10900,10900,0
20250228,155800,1173683040,10900,10900,10900,10900,0
20250228,155700,1173683040,10900,10900,10900,10900,0
20250228,155600,1173683040,10900,10900,10900,10900,0
20250228,155500,1173683040,10900,10900,10900,10900,0
20250228,155400,1173683040,10900,10900,10900,10900,0
20250228,155300,1173683040,10900,10900,10900,10900,0
20250228,155200,1173683040,10900,10900,10900,10900,0
20250228,155100,1173683040,10900,10900,10900,10900,0
20250228,155000,1173683040,10900,10900,10900,10900,0
20250228,154900,1173683040,10900,10900,10900,10900,0
20250228,154800,1173683040,10900,10900,10900,10900,0
20250228,154700,1173683040,10900,10900,10900,10900,0
20250228,154600,1173683040,10900,10900,10900,10900,0
20250228,154500,1173683040,10900,10900,10900,10900,8150
20250228,154400,1173683040,10900,10900,10900,10900,0
20250228,154300,1173683040,10900,10900,10900,10900,0
20250228,154200,1173683040,10900,10900,10900,10900,0
20250228,154100,1173683040,10900,10900,10900,10900,0
20250228,154000,1173683040,10900,10900,10900,10900,0
20250228,153900,1173683040,10900,10900,10900,10900,0
20250228,153800,1173683040,10900,10900,10900,10900,0
20250228,153700,1173683040,10900,10900,10900,10900,0
20250228,153600,1173683040,10900,10900,10900,10900,0
20250228,153500,1173683040,10900,10900,10900,10900,0
20250228,153400,1173683040,10900,10900,10900,10900,0
20250228,153300,1173683040,10900,10900,10900,10900,0
20250228,153200,1173683040,10900,10900,10900,10900,0
20250228,153100,1173683040,10900,10900,10900,10900,0
20250228,153000,1173683040,10900,10900,10900,10900,8150
20250228,152900,1084848040,10910,10910,10910,10910,0
20250228,152800,1084848040,10910,10910,10910,10910,0
20250228,152700,1084848040,10910,10910,10910,10910,0
20250228,152600,1084848040,10910,10910,10910,10910,0
20250228,152500,1084848040,10910,10910,10910,10910,0
20250228,152400,1084848040,10910,10910,10910,10910,0
20250228,152300,1084848040,10910,10910,10910,10910,0
20250228,152200,1084848040,10910,10910,10910,10910,0
20250228,152100,1084848040,10910,10910,10910,10910,0
20250228,152000,1084848040,10910,10910,10910,10910,0
20250228,151900,1084848040,10910,10870,10910,10850,972
20250228,151800,1074261270,10870,10870,10870,10870,445
20250228,151700,1069424120,10860,10860,10870,10850,1147
20250228,151600,1056967820,10860,10860,10860,10860,278
20250228,151500,1053948740,10870,10860,10870,10860,163
20250228,151400,1052177000,10870,10870,10880,10870,400
20250228,151300,1047826030,10870,10860,10870,10860,388
20250228,151200,1043611010,10860,10860,10870,10860,202
20250228,151100,1041417280,10850,10860,10870,10850,699
20250228,151000,1033823380,10860,10860,10860,10860,474
20250228,150900,1028675740,10860,10860,10860,10860,168
20250228,150800,1026851260,10850,10870,10870,10850,36
20250228,150700,1026460030,10860,10860,10900,10860,817
20250228,150600,1017566300,10850,10860,10860,10850,117
20250228,150500,1016296360,10840,10840,10840,10840,1
20250228,150400,1016285520,10870,10870,10870,10870,0
20250228,150300,1016285520,10870,10850,10880,10850,560
20250228,150200,1010199610,10840,10830,10840,10830,266
20250228,150100,1007318080,10830,10810,10840,10810,187
20250228,150000,1005293090,10810,10810,10810,10800,45
20250228,145900,1004806670,10800,10800,10800,10800,1
20250228,145800,1004795870,10810,10810,10810,10810,400
20250228,145700,1000471870,10810,10810,10810,10810,0
20250228,145600,1000471870,10810,10810,10810,10810,1
20250228,145500,1000461060,10800,10820,10820,10800,7
20250228,145400,1000385360,10820,10810,10820,10780,483
20250228,145300,995170890,10810,10810,10810,10810,0
20250228,145200,995170890,10810,10810,10810,10800,125
20250228,145100,993819650,10810,10810,10810,10810,0
20250228,145000,993819650,10810,10810,10810,10810,0
20250228,144900,993819650,10810,10810,10810,10800,31
20250228,144800,993484570,10820,10820,10820,10820,0
20250228,144700,993484570,10820,10820,10820,10810,76
20250228,144600,992662570,10830,10830,10830,10830,79
20250228,144500,991807000,10800,10800,10800,10800,98
20250228,144400,990748600,10810,10810,10810,10810,1
20250228,144300,990737790,10810,10810,10810,10810,1
20250228,144200,990726980,10800,10800,10800,10800,9
20250228,144100,990629780,10810,10810,10810,10800,33
20250228,144000,990273220,10810,10800,10830,10800,60
20250228,143900,989625160,10790,10790,10790,10790,36
20250228,143800,989236720,10770,10770,10770,10770,0
20250228,143700,989236720,10770,10770,10770,10770,0
20250228,143600,989236720,10770,10770,10770,10770,22
20250228,143500,988999780,10770,10760,10770,10760,151
20250228,143400,987373730,10760,10790,10790,10760,799
20250228,143300,978771320,10800,10790,10800,10790,104
20250228,143200,977649140,10790,10790,10790,10790,2
20250228,143100,977627560,10790,10800,10800,10790,25
20250228,143000,977357790,10800,10800,10800,10800,0
20250228,142900,977357790,10800,10800,10800,10800,1
20250228,142800,977346990,10800,10800,10800,10800,2
20250228,142700,977325390,10800,10800,10800,10800,51
20250228,142600,976774590,10790,10790,10790,10790,20
20250228,142500,976558790,10790,10800,10800,10790,27
20250228,142400,976267450,10800,10810,10810,10800,4
20250228,142300,976224230,10800,10800,10800,10800,0
20250228,142200,976224230,10800,10800,10800,10800,52
20250228,142100,975662630,10800,10800,10800,10800,1
20250228,142000,975651830,10800,10800,10800,10800,0
20250228,141900,975651830,10800,10800,10800,10800,1
20250228,141800,975641030,10790,10790,10790,10790,168
20250228,141700,973828310,10770,10790,10790,10770,76
20250228,141600,973009240,10780,10780,10780,10780,0
20250228,141500,973009240,10780,10790,10790,10780,23
20250228,141400,972761290,10780,10780,10780,10780,20
20250228,141300,972545690,10790,10780,10790,10780,38
20250228,141200,972135940,10780,10780,10780,10780,51
20250228,141100,971586160,10780,10780,10780,10780,200
20250228,141000,969430160,10780,10780,10780,10780,61
20250228,140900,968772580,10780,10780,10780,10780,71
20250228,140800,968007200,10780,10780,10780,10780,0
20250228,140700,968007200,10780,10780,10780,10780,202
20250228,140600,965829640,10770,10770,10770,10770,58
20250228,140500,965204980,10770,10800,10800,10770,3529
20250228,140400,927192820,10800,10800,10800,10800,488
20250228,140300,921922420,10810,10810,10810,10810,52
20250228,140200,921360300,10820,10820,10820,10820,134
20250228,140100,919910420,10800,10800,10800,10800,0
20250228,140000,919910420,10800,10800,10800,10800,500
20250228,135900,914510420,10800,10800,10800,10790,234
20250228,135800,911983270,10810,10820,10820,10800,1204
20250228,135700,898956280,10820,10820,10820,10820,9236
20250228,135600,799022760,10830,10830,10830,10830,6
20250228,135500,798957780,10830,10830,10830,10830,0
20250228,135400,798957780,10830,10820,10830,10820,603
20250228,135300,792433310,10800,10810,10810,10800,100
20250228,135200,791353300,10800,10810,10820,10800,140
20250228,135100,789839400,10820,10820,10820,10820,40
20250228,135000,789406600,10820,10820,10820,10820,6
20250228,134900,789341680,10810,10810,10810,10810,46
20250228,134800,788844420,10820,10820,10820,10810,36
20250228,134700,788455200,10810,10810,10810,10810,19
20250228,134600,788249810,10800,10810,10810,10800,15
20250228,134500,788087670,10810,10810,10810,10810,50
20250228,134400,787547170,10810,10810,10810,10810,1
20250228,134300,787536360,10810,10810,10810,10810,4
20250228,134200,787493120,10810,10810,10810,10810,1
20250228,134100,787482310,10800,10810,10810,10800,200
20250228,134000,785322240,10810,10810,10810,10810,0
20250228,133900,785322240,10810,10820,10820,10810,15
20250228,133800,785160080,10820,10820,10820,10820,1
20250228,133700,785149260,10810,10810,10810,10810,0
20250228,133600,785149260,10810,10810,10810,10810,0
20250228,133500,785149260,10810,10810,10810,10810,298
20250228,133400,781927880,10820,10820,10820,10820,1
20250228,133300,781917060,10810,10810,10810,10810,0
20250228,133200,781917060,10810,10810,10810,10810,1
20250228,133100,781906250,10800,10800,10800,10800,50
20250228,133000,781366250,10810,10780,10810,10780,2424
20250228,132900,755213710,10790,10790,10790,10790,6
20250228,132800,755148970,10790,10790,10790,10780,200
20250228,132700,752991370,10790,10790,10790,10790,0
20250228,132600,752991370,10790,10790,10790,10790,2
20250228,132500,752969790,10790,10780,10790,10780,18
20250228,132400,752775720,10780,10780,10780,10780,117
20250228,132300,751514460,10780,10780,10780,10780,33
20250228,132200,751158720,10780,10780,10780,10780,0
20250228,132100,751158720,10780,10770,10780,10770,251
20250228,132000,748454640,10770,10770,10770,10770,1
20250228,131900,748443870,10760,10760,10760,10760,0
20250228,131800,748443870,10760,10750,10760,10750,511
20250228,131700,742948710,10750,10750,10750,10750,100
20250228,131600,741873710,10750,10750,10750,10750,1
20250228,131500,741862960,10740,10740,10740,10740,63
20250228,131400,741186340,10750,10750,10750,10750,0
20250228,131300,741186340,10750,10750,10750,10750,1
20250228,131200,741175590,10740,10740,10740,10740,13
20250228,131100,741035970,10750,10750,10750,10750,1
20250228,131000,741025220,10750,10750,10750,10750,0
20250228,130900,741025220,10750,10750,10750,10750,1
20250228,130800,741014470,10750,10750,10750,10750,20
20250228,130700,740799470,10750,10750,10750,10750,1
20250228,130600,740788720,10750,10750,10750,10750,10
20250228,130500,740681220,10750,10740,10750,10740,15
20250228,130400,740520110,10740,10740,10740,10740,293
20250228,130300,737373290,10750,10760,10770,10750,1487
20250228,130200,721383190,10770,10770,10770,10770,1
20250228,130100,721372420,10770,10770,10770,10770,1
20250228,130000,721361650,10770,10770,10770,10770,894
20250228,125900,711733270,10770,10760,10770,10760,214
20250228,125800,709430620,10760,10760,10760,10760,358
20250228,125700,705578540,10760,10770,10770,10760,177
20250228,125600,703673440,10780,10780,10780,10780,0
20250228,125500,703673440,10780,10780,10780,10780,2
20250228,125400,703651880,10780,10770,10780,10770,127
20250228,125300,702284080,10770,10770,10770,10770,1
20250228,125200,702273310,10760,10760,10760,10760,70
20250228,125100,701520110,10760,10760,10760,10760,4
20250228,125000,701477070,10760,10760,10760,10760,585
20250228,124900,695182470,10770,10770,10770,10770,11
20250228,124800,695064000,10770,10770,10770,10770,2
20250228,124700,695042460,10750,10780,10780,10750,2201
20250228,124600,671357770,10790,10790,10790,10790,75
20250228,124500,670548520,10790,10780,10790,10780,147
20250228,124400,668962580,10780,10780,10780,10770,1353
20250228,124300,654378350,10780,10790,10790,10780,9
20250228,124200,654281320,10780,10790,10790,10780,102
20250228,124100,653180760,10790,10790,10790,10790,101
20250228,124000,652090970,10790,10790,10790,10790,120
20250228,123900,650796170,10790,10790,10790,10790,1
20250228,123800,650785380,10780,10780,10780,10780,22
20250228,123700,650548220,10790,10790,10790,10790,1
20250228,123600,650537430,10790,10780,10790,10780,150
20250228,123500,648919430,10780,10790,10790,10780,11
20250228,123400,648800790,10780,10790,10790,10780,69
20250228,123300,648056960,10790,10790,10790,10790,105
20250228,123200,646924010,10780,10780,10780,10780,13
20250228,123100,646783870,10790,10790,10790,10790,2
20250228,123000,646762290,10790,10790,10790,10790,150
20250228,122900,645143790,10780,10800,10800,10780,111
20250228,122800,643946590,10800,10800,10800,10800,30
20250228,122700,643622590,10790,10790,10790,10790,44
20250228,122600,643147830,10790,10790,10790,10790,118
20250228,122500,641874610,10790,10790,10790,10790,1
20250228,122400,641863820,10790,10790,10790,10790,2
20250228,122300,641842240,10790,10790,10790,10790,0
20250228,122200,641842240,10790,10790,10790,10790,1
20250228,122100,641831450,10780,10790,10790,10780,203
20250228,122000,639643080,10780,10790,10790,10780,289
20250228,121900,636527500,10790,10790,10790,10780,139
20250228,121800,635028070,10780,10790,10790,10780,26
20250228,121700,634747780,10780,10780,10790,10780,26
20250228,121600,634467470,10780,10790,10790,10780,13
20250228,121500,634327320,10780,10780,10780,10780,13
20250228,121400,634187180,10780,10780,10790,10780,134
20250228,121300,632742650,10780,10800,10800,10780,2039
20250228,121200,610742310,10810,10810,10810,10810,1
20250228,121100,610731500,10800,10800,10800,10800,48
20250228,121000,610213100,10800,10810,10810,10800,21
20250228,120900,609986290,10810,10800,10810,10800,60
20250228,120800,609338280,10800,10800,10810,10800,107
20250228,120700,608182670,10800,10800,10800,10800,92
20250228,120600,607189070,10800,10800,10800,10800,1
20250228,120500,607178270,10800,10800,10800,10800,0
20250228,120400,607178270,10800,10790,10800,10790,7
20250228,120300,607102710,10790,10790,10790,10790,26
20250228,120200,606822170,10800,10800,10800,10800,501
20250228,120100,601411370,10800,10800,10800,10800,2132
20250228,120000,578385770,10810,10810,10810,10810,1
20250228,115900,578374960,10810,10810,10810,10810,50
20250228,115800,577834460,10810,10800,10810,10800,391
20250228,115700,573608650,10810,10810,10810,10810,5
20250228,115600,573554600,10810,10810,10810,10810,3
20250228,115500,573522170,10810,10800,10810,10800,10
20250228,115400,573414080,10810,10810,10820,10810,504
20250228,115300,567965830,10800,10800,10800,10800,90
20250228,115200,566993830,10810,10800,10810,10800,11
20250228,115100,566875020,10800,10800,10800,10800,84
20250228,115000,565967820,10810,10810,10810,10810,4
20250228,114900,565924580,10810,10810,10810,10810,28
20250228,114800,565621900,10810,10810,10810,10810,95
20250228,114700,564594950,10810,10810,10810,10810,585
20250228,114600,558271100,10820,10820,10820,10820,1
20250228,114500,558260280,10820,10820,10820,10820,3
20250228,114400,558227820,10820,10820,10820,10820,1
20250228,114300,558217000,10820,10820,10820,10820,0
20250228,114200,558217000,10820,10820,10820,10810,552
20250228,114100,552249860,10810,10810,10810,10810,449
20250228,114000,547396170,10820,10820,10820,10820,503
20250228,113900,541953710,10820,10820,10820,10820,0
20250228,113800,541953710,10820,10820,10820,10820,2
20250228,113700,541932070,10820,10840,10840,10820,5124
20250228,113600,486451760,10840,10840,10840,10840,19
20250228,113500,486245800,10850,10850,10850,10850,1
20250228,113400,486234950,10850,10850,10850,10850,0
20250228,113300,486234950,10850,10840,10850,10840,471
20250228,113200,481129300,10840,10840,10840,10840,1
20250228,113100,481118460,10840,10830,10840,10830,9
20250228,113000,481020980,10830,10830,10830,10830,345
20250228,112900,477284630,10830,10830,10840,10830,13
20250228,112800,477143830,10840,10830,10840,10830,1055
20250228,112700,465707920,10840,10830,10840,10830,9
20250228,112600,465610440,10830,10830,10830,10830,2
20250228,112500,465588780,10840,10830,10840,10830,12
20250228,112400,465458810,10840,10840,10840,10840,585
20250228,112300,459117410,10850,10850,10850,10850,1
20250228,112200,459106560,10850,10850,10850,10850,0
20250228,112100,459106560,10850,10840,10850,10840,22
20250228,112000,458868070,10840,10840,10840,10840,100
20250228,111900,457784070,10850,10850,10850,10850,6
20250228,111800,457718970,10850,10850,10850,10850,0
20250228,111700,457718970,10850,10840,10850,10840,101
20250228,111600,456624120,10850,10850,10850,10850,3
20250228,111500,456591570,10850,10850,10850,10850,1
20250228,111400,456580720,10850,10840,10850,10840,52
20250228,111300,456017020,10850,10840,10850,10830,41
20250228,111200,455572950,10840,10840,10840,10840,150
20250228,111100,453946950,10850,10850,10850,10850,1
20250228,111000,453936100,10850,10850,10850,10850,207
20250228,110900,451690150,10850,10860,10860,10850,19
20250228,110800,451483990,10860,10860,10860,10860,0
20250228,110700,451483990,10860,10860,10860,10860,1
20250228,110600,451473130,10860,10860,10860,10860,10
20250228,110500,451364530,10860,10860,10860,10860,1
20250228,110400,451353670,10850,10850,10850,10850,0
20250228,110300,451353670,10850,10850,10850,10850,1
20250228,110200,451342820,10840,10840,10840,10840,867
20250228,110100,441944540,10840,10840,10850,10840,51
20250228,110000,441391690,10840,10860,10860,10840,441
20250228,105900,436611230,10840,10840,10850,10840,826
20250228,105800,427654870,10840,10840,10840,10840,13
20250228,105700,427513950,10840,10850,10860,10840,122
20250228,105600,426190590,10850,10850,10860,10850,3999
20250228,105500,382800440,10850,10870,10870,10850,2002
20250228,105400,361061130,10870,10870,10870,10870,3
20250228,105300,361028520,10870,10870,10870,10870,3
20250228,105200,360995910,10860,10860,10860,10860,25
20250228,105100,360724410,10860,10860,10870,10860,66
20250228,105000,360007640,10860,10860,10860,10860,26
20250228,104900,359725280,10870,10870,10870,10870,1
20250228,104800,359714410,10870,10860,10870,10860,145
20250228,104700,358139690,10870,10870,10870,10870,2
20250228,104600,358117950,10870,10870,10870,10870,1
20250228,104500,358107080,10870,10870,10870,10870,0
20250228,104400,358107080,10870,10860,10870,10860,40
20250228,104300,357672670,10860,10860,10860,10860,365
20250228,104200,353708770,10870,10870,10870,10870,21
20250228,104100,353480500,10870,10870,10870,10870,59
20250228,104000,352839170,10870,10870,10870,10870,1
20250228,103900,352828300,10870,10870,10870,10870,2
20250228,103800,352806560,10870,10870,10870,10870,100
20250228,103700,351719560,10880,10880,10880,10880,330
20250228,103600,348129160,10880,10880,10880,10880,172
20250228,103500,346257800,10880,10880,10880,10880,2
20250228,103400,346236040,10880,10890,10890,10880,72
20250228,103300,345452670,10880,10870,10880,10870,90
20250228,103200,344473490,10870,10860,10870,10860,744
20250228,103100,336389210,10870,10880,10880,10870,1690
20250228,103000,318015760,10880,10890,10890,10880,30
20250228,102900,317689350,10880,10880,10880,10880,145
20250228,102800,316111750,10880,10880,10890,10880,41
20250228,102700,315665660,10880,10900,10900,10880,1560
20250228,102600,298681500,10910,10910,10910,10910,1
20250228,102500,298670590,10910,10910,10910,10910,0
20250228,102400,298670590,10910,10910,10910,10910,0
20250228,102300,298670590,10910,10900,10910,10900,1298
20250228,102200,284512390,10910,10910,10910,10910,1
20250228,102100,284501480,10910,10910,10910,10910,0
20250228,102000,284501480,10910,10910,10910,10910,6
20250228,101900,284436020,10900,10900,10900,10900,330
20250228,101800,280839020,10910,10890,10910,10890,103
20250228,101700,279716360,10900,10900,10900,10900,0
20250228,101600,279716360,10900,10900,10900,10900,8
20250228,101500,279629160,10900,10900,10900,10900,69
20250228,101400,278877060,10900,10900,10900,10900,6
20250228,101300,278811660,10900,10900,10900,10900,270
20250228,101200,275868660,10900,10900,10900,10900,12
20250228,101100,275737860,10900,10900,10900,10900,0
20250228,101000,275737860,10900,10900,10900,10900,41
20250228,100900,275290960,10890,10890,10900,10890,130
20250228,100800,273874260,10900,10890,10900,10890,174
20250228,100700,271979280,10890,10870,10890,10870,22
20250228,100600,271740040,10870,10890,10890,10870,301
20250228,100500,268465380,10890,10890,10890,10890,40
20250228,100400,268029780,10890,10900,10900,10890,145
20250228,100300,266450690,10890,10890,10890,10890,20
20250228,100200,266232890,10900,10900,10900,10900,75
20250228,100100,265415390,10900,10900,10900,10900,6
20250228,100000,265349990,10900,10900,10900,10900,33
20250228,095900,264990290,10890,10890,10890,10890,4
20250228,095800,264946730,10900,10900,10900,10900,0
20250228,095700,264946730,10900,10900,10900,10900,25
20250228,095600,264674230,10900,10900,10900,10900,0
20250228,095500,264674230,10900,10880,10900,10880,160
20250228,095400,262932510,10880,10880,10880,10880,118
20250228,095300,261648670,10880,10880,10880,10880,29
20250228,095200,261333150,10880,10880,10880,10880,0
20250228,095100,261333150,10880,10880,10880,10880,206
20250228,095000,259091870,10880,10880,10880,10880,120
20250228,094900,257786270,10880,10880,10880,10870,812
20250228,094800,248952840,10880,10880,10880,10880,286
20250228,094700,245841160,10890,10900,10900,10880,352
20250228,094600,242006940,10900,10900,10900,10890,16
20250228,094500,241832670,10890,10890,10890,10890,0
20250228,094400,241832670,10890,10900,10900,10890,109
20250228,094300,240645280,10910,10910,10910,10910,0
20250228,094200,240645280,10910,10900,10910,10900,77
20250228,094100,239805870,10890,10890,10890,10890,2
20250228,094000,239784090,10900,10890,10900,10890,14
20250228,093900,239631500,10890,10890,10890,10890,41
20250228,093800,239185010,10880,10880,10890,10870,1128
20250228,093700,226902840,10880,10890,10890,10880,171
20250228,093600,225041750,10900,10900,10900,10900,1
20250228,093500,225030850,10900,10890,10900,10880,290
20250228,093400,221872240,10880,10870,10890,10870,43
20250228,093300,221404500,10870,10890,10890,10870,581
20250228,093200,215084890,10890,10890,10890,10890,34
20250228,093100,214714630,10890,10890,10890,10890,0
20250228,093000,214714630,10890,10890,10890,10890,0
20250228,092900,214714630,10890,10900,10900,10870,1508
20250228,092800,198312530,10910,10900,10910,10900,60
20250228,092700,197658430,10910,10900,10910,10900,255
20250228,092600,194878790,10900,10910,10910,10900,75
20250228,092500,194061280,10910,10890,10910,10890,384
20250228,092400,189876460,10900,10900,10900,10900,4
20250228,092300,189832860,10880,10880,10880,10880,164
20250228,092200,188048540,10870,10880,10880,10870,53
20250228,092100,187472160,10880,10890,10890,10880,29
20250228,092000,187156630,10870,10870,10880,10870,153
20250228,091900,185492710,10880,10880,10880,10880,81
20250228,091800,184611430,10900,10850,10900,10850,149
20250228,091700,182990510,10850,10830,10850,10830,323
20250228,091600,179486980,10830,10850,10860,10830,3672
20250228,091500,139684640,10850,10850,10850,10850,717
20250228,091400,131905190,10860,10870,10870,10860,128
20250228,091300,130514610,10860,10860,10860,10860,341
20250228,091200,126811350,10860,10870,10870,10850,474
20250228,091100,121664520,10870,10860,10870,10860,155
20250228,091000,119979940,10870,10870,10870,10850,4109
20250228,090900,75339700,10870,10890,10890,10870,67
20250228,090800,74610610,10890,10880,10890,10880,84
20250228,090700,73696430,10880,10870,10880,10850,579
20250228,090600,67408130,10870,10890,10890,10870,443
20250228,090500,62590130,10890,10910,10950,10890,377
20250228,090400,58478930,10950,10950,10950,10900,268
20250228,090300,55548700,10880,10860,10880,10850,783
20250228,090200,47036890,10860,10870,10870,10860,290
20250228,090100,43887220,10880,10910,10920,10880,1108
20250228,090000,31819420,10920,10920,10920,10900,2915
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 191500 1173683040 10900 10900 10900 10900 8150
3 20250228 191400 1173683040 10900 10900 10900 10900 0
4 20250228 191300 1173683040 10900 10900 10900 10900 0
5 20250228 191200 1173683040 10900 10900 10900 10900 0
6 20250228 191100 1173683040 10900 10900 10900 10900 0
7 20250228 191000 1173683040 10900 10900 10900 10900 0
8 20250228 190900 1173683040 10900 10900 10900 10900 0
9 20250228 190800 1173683040 10900 10900 10900 10900 0
10 20250228 190700 1173683040 10900 10900 10900 10900 0
11 20250228 190600 1173683040 10900 10900 10900 10900 0
12 20250228 190500 1173683040 10900 10900 10900 10900 0
13 20250228 190400 1173683040 10900 10900 10900 10900 0
14 20250228 190300 1173683040 10900 10900 10900 10900 0
15 20250228 190200 1173683040 10900 10900 10900 10900 0
16 20250228 190100 1173683040 10900 10900 10900 10900 0
17 20250228 190000 1173683040 10900 10900 10900 10900 0
18 20250228 185900 1173683040 10900 10900 10900 10900 0
19 20250228 185800 1173683040 10900 10900 10900 10900 0
20 20250228 185700 1173683040 10900 10900 10900 10900 0
21 20250228 185600 1173683040 10900 10900 10900 10900 0
22 20250228 185500 1173683040 10900 10900 10900 10900 0
23 20250228 185400 1173683040 10900 10900 10900 10900 0
24 20250228 185300 1173683040 10900 10900 10900 10900 0
25 20250228 185200 1173683040 10900 10900 10900 10900 0
26 20250228 185100 1173683040 10900 10900 10900 10900 0
27 20250228 185000 1173683040 10900 10900 10900 10900 0
28 20250228 184900 1173683040 10900 10900 10900 10900 0
29 20250228 184800 1173683040 10900 10900 10900 10900 0
30 20250228 184700 1173683040 10900 10900 10900 10900 0
31 20250228 184600 1173683040 10900 10900 10900 10900 0
32 20250228 184500 1173683040 10900 10900 10900 10900 8150
33 20250228 184400 1173683040 10900 10900 10900 10900 0
34 20250228 184300 1173683040 10900 10900 10900 10900 0
35 20250228 184200 1173683040 10900 10900 10900 10900 0
36 20250228 184100 1173683040 10900 10900 10900 10900 0
37 20250228 184000 1173683040 10900 10900 10900 10900 0
38 20250228 183900 1173683040 10900 10900 10900 10900 0
39 20250228 183800 1173683040 10900 10900 10900 10900 0
40 20250228 183700 1173683040 10900 10900 10900 10900 0
41 20250228 183600 1173683040 10900 10900 10900 10900 0
42 20250228 183500 1173683040 10900 10900 10900 10900 0
43 20250228 183400 1173683040 10900 10900 10900 10900 0
44 20250228 183300 1173683040 10900 10900 10900 10900 0
45 20250228 183200 1173683040 10900 10900 10900 10900 0
46 20250228 183100 1173683040 10900 10900 10900 10900 0
47 20250228 183000 1173683040 10900 10900 10900 10900 0
48 20250228 182900 1173683040 10900 10900 10900 10900 0
49 20250228 182800 1173683040 10900 10900 10900 10900 0
50 20250228 182700 1173683040 10900 10900 10900 10900 0
51 20250228 182600 1173683040 10900 10900 10900 10900 0
52 20250228 182500 1173683040 10900 10900 10900 10900 0
53 20250228 182400 1173683040 10900 10900 10900 10900 0
54 20250228 182300 1173683040 10900 10900 10900 10900 0
55 20250228 182200 1173683040 10900 10900 10900 10900 0
56 20250228 182100 1173683040 10900 10900 10900 10900 0
57 20250228 182000 1173683040 10900 10900 10900 10900 0
58 20250228 181900 1173683040 10900 10900 10900 10900 0
59 20250228 181800 1173683040 10900 10900 10900 10900 0
60 20250228 181700 1173683040 10900 10900 10900 10900 0
61 20250228 181600 1173683040 10900 10900 10900 10900 0
62 20250228 181500 1173683040 10900 10900 10900 10900 8150
63 20250228 181400 1173683040 10900 10900 10900 10900 0
64 20250228 181300 1173683040 10900 10900 10900 10900 0
65 20250228 181200 1173683040 10900 10900 10900 10900 0
66 20250228 181100 1173683040 10900 10900 10900 10900 0
67 20250228 181000 1173683040 10900 10900 10900 10900 0
68 20250228 180900 1173683040 10900 10900 10900 10900 0
69 20250228 180800 1173683040 10900 10900 10900 10900 0
70 20250228 180700 1173683040 10900 10900 10900 10900 0
71 20250228 180600 1173683040 10900 10900 10900 10900 0
72 20250228 180500 1173683040 10900 10900 10900 10900 0
73 20250228 180400 1173683040 10900 10900 10900 10900 0
74 20250228 180300 1173683040 10900 10900 10900 10900 0
75 20250228 180200 1173683040 10900 10900 10900 10900 0
76 20250228 180100 1173683040 10900 10900 10900 10900 0
77 20250228 180000 1173683040 10900 10900 10900 10900 0
78 20250228 175900 1173683040 10900 10900 10900 10900 0
79 20250228 175800 1173683040 10900 10900 10900 10900 0
80 20250228 175700 1173683040 10900 10900 10900 10900 0
81 20250228 175600 1173683040 10900 10900 10900 10900 0
82 20250228 175500 1173683040 10900 10900 10900 10900 0
83 20250228 175400 1173683040 10900 10900 10900 10900 0
84 20250228 175300 1173683040 10900 10900 10900 10900 0
85 20250228 175200 1173683040 10900 10900 10900 10900 0
86 20250228 175100 1173683040 10900 10900 10900 10900 0
87 20250228 175000 1173683040 10900 10900 10900 10900 0
88 20250228 174900 1173683040 10900 10900 10900 10900 0
89 20250228 174800 1173683040 10900 10900 10900 10900 0
90 20250228 174700 1173683040 10900 10900 10900 10900 0
91 20250228 174600 1173683040 10900 10900 10900 10900 0
92 20250228 174500 1173683040 10900 10900 10900 10900 8150
93 20250228 174400 1173683040 10900 10900 10900 10900 0
94 20250228 174300 1173683040 10900 10900 10900 10900 0
95 20250228 174200 1173683040 10900 10900 10900 10900 0
96 20250228 174100 1173683040 10900 10900 10900 10900 0
97 20250228 174000 1173683040 10900 10900 10900 10900 0
98 20250228 173900 1173683040 10900 10900 10900 10900 0
99 20250228 173800 1173683040 10900 10900 10900 10900 0
100 20250228 173700 1173683040 10900 10900 10900 10900 0
101 20250228 173600 1173683040 10900 10900 10900 10900 0
102 20250228 173500 1173683040 10900 10900 10900 10900 0
103 20250228 173400 1173683040 10900 10900 10900 10900 0
104 20250228 173300 1173683040 10900 10900 10900 10900 0
105 20250228 173200 1173683040 10900 10900 10900 10900 0
106 20250228 173100 1173683040 10900 10900 10900 10900 0
107 20250228 173000 1173683040 10900 10900 10900 10900 0
108 20250228 172900 1173683040 10900 10900 10900 10900 0
109 20250228 172800 1173683040 10900 10900 10900 10900 0
110 20250228 172700 1173683040 10900 10900 10900 10900 0
111 20250228 172600 1173683040 10900 10900 10900 10900 0
112 20250228 172500 1173683040 10900 10900 10900 10900 0
113 20250228 172400 1173683040 10900 10900 10900 10900 0
114 20250228 172300 1173683040 10900 10900 10900 10900 0
115 20250228 172200 1173683040 10900 10900 10900 10900 0
116 20250228 172100 1173683040 10900 10900 10900 10900 0
117 20250228 172000 1173683040 10900 10900 10900 10900 0
118 20250228 171900 1173683040 10900 10900 10900 10900 0
119 20250228 171800 1173683040 10900 10900 10900 10900 0
120 20250228 171700 1173683040 10900 10900 10900 10900 0
121 20250228 171600 1173683040 10900 10900 10900 10900 0
122 20250228 171500 1173683040 10900 10900 10900 10900 8150
123 20250228 171400 1173683040 10900 10900 10900 10900 0
124 20250228 171300 1173683040 10900 10900 10900 10900 0
125 20250228 171200 1173683040 10900 10900 10900 10900 0
126 20250228 171100 1173683040 10900 10900 10900 10900 0
127 20250228 171000 1173683040 10900 10900 10900 10900 0
128 20250228 170900 1173683040 10900 10900 10900 10900 0
129 20250228 170800 1173683040 10900 10900 10900 10900 0
130 20250228 170700 1173683040 10900 10900 10900 10900 0
131 20250228 170600 1173683040 10900 10900 10900 10900 0
132 20250228 170500 1173683040 10900 10900 10900 10900 0
133 20250228 170400 1173683040 10900 10900 10900 10900 0
134 20250228 170300 1173683040 10900 10900 10900 10900 0
135 20250228 170200 1173683040 10900 10900 10900 10900 0
136 20250228 170100 1173683040 10900 10900 10900 10900 0
137 20250228 170000 1173683040 10900 10900 10900 10900 0
138 20250228 165900 1173683040 10900 10900 10900 10900 0
139 20250228 165800 1173683040 10900 10900 10900 10900 0
140 20250228 165700 1173683040 10900 10900 10900 10900 0
141 20250228 165600 1173683040 10900 10900 10900 10900 0
142 20250228 165500 1173683040 10900 10900 10900 10900 0
143 20250228 165400 1173683040 10900 10900 10900 10900 0
144 20250228 165300 1173683040 10900 10900 10900 10900 0
145 20250228 165200 1173683040 10900 10900 10900 10900 0
146 20250228 165100 1173683040 10900 10900 10900 10900 0
147 20250228 165000 1173683040 10900 10900 10900 10900 0
148 20250228 164900 1173683040 10900 10900 10900 10900 0
149 20250228 164800 1173683040 10900 10900 10900 10900 0
150 20250228 164700 1173683040 10900 10900 10900 10900 0
151 20250228 164600 1173683040 10900 10900 10900 10900 0
152 20250228 164500 1173683040 10900 10900 10900 10900 8150
153 20250228 164400 1173683040 10900 10900 10900 10900 0
154 20250228 164300 1173683040 10900 10900 10900 10900 0
155 20250228 164200 1173683040 10900 10900 10900 10900 0
156 20250228 164100 1173683040 10900 10900 10900 10900 0
157 20250228 164000 1173683040 10900 10900 10900 10900 0
158 20250228 163900 1173683040 10900 10900 10900 10900 0
159 20250228 163800 1173683040 10900 10900 10900 10900 0
160 20250228 163700 1173683040 10900 10900 10900 10900 0
161 20250228 163600 1173683040 10900 10900 10900 10900 0
162 20250228 163500 1173683040 10900 10900 10900 10900 0
163 20250228 163400 1173683040 10900 10900 10900 10900 0
164 20250228 163300 1173683040 10900 10900 10900 10900 0
165 20250228 163200 1173683040 10900 10900 10900 10900 0
166 20250228 163100 1173683040 10900 10900 10900 10900 0
167 20250228 163000 1173683040 10900 10900 10900 10900 0
168 20250228 162900 1173683040 10900 10900 10900 10900 0
169 20250228 162800 1173683040 10900 10900 10900 10900 0
170 20250228 162700 1173683040 10900 10900 10900 10900 0
171 20250228 162600 1173683040 10900 10900 10900 10900 0
172 20250228 162500 1173683040 10900 10900 10900 10900 0
173 20250228 162400 1173683040 10900 10900 10900 10900 0
174 20250228 162300 1173683040 10900 10900 10900 10900 0
175 20250228 162200 1173683040 10900 10900 10900 10900 0
176 20250228 162100 1173683040 10900 10900 10900 10900 0
177 20250228 162000 1173683040 10900 10900 10900 10900 0
178 20250228 161900 1173683040 10900 10900 10900 10900 0
179 20250228 161800 1173683040 10900 10900 10900 10900 0
180 20250228 161700 1173683040 10900 10900 10900 10900 0
181 20250228 161600 1173683040 10900 10900 10900 10900 0
182 20250228 161500 1173683040 10900 10900 10900 10900 8150
183 20250228 161400 1173683040 10900 10900 10900 10900 0
184 20250228 161300 1173683040 10900 10900 10900 10900 0
185 20250228 161200 1173683040 10900 10900 10900 10900 0
186 20250228 161100 1173683040 10900 10900 10900 10900 0
187 20250228 161000 1173683040 10900 10900 10900 10900 0
188 20250228 160900 1173683040 10900 10900 10900 10900 0
189 20250228 160800 1173683040 10900 10900 10900 10900 0
190 20250228 160700 1173683040 10900 10900 10900 10900 0
191 20250228 160600 1173683040 10900 10900 10900 10900 0
192 20250228 160500 1173683040 10900 10900 10900 10900 0
193 20250228 160400 1173683040 10900 10900 10900 10900 0
194 20250228 160300 1173683040 10900 10900 10900 10900 0
195 20250228 160200 1173683040 10900 10900 10900 10900 0
196 20250228 160100 1173683040 10900 10900 10900 10900 0
197 20250228 160000 1173683040 10900 10900 10900 10900 0
198 20250228 155900 1173683040 10900 10900 10900 10900 0
199 20250228 155800 1173683040 10900 10900 10900 10900 0
200 20250228 155700 1173683040 10900 10900 10900 10900 0
201 20250228 155600 1173683040 10900 10900 10900 10900 0
202 20250228 155500 1173683040 10900 10900 10900 10900 0
203 20250228 155400 1173683040 10900 10900 10900 10900 0
204 20250228 155300 1173683040 10900 10900 10900 10900 0
205 20250228 155200 1173683040 10900 10900 10900 10900 0
206 20250228 155100 1173683040 10900 10900 10900 10900 0
207 20250228 155000 1173683040 10900 10900 10900 10900 0
208 20250228 154900 1173683040 10900 10900 10900 10900 0
209 20250228 154800 1173683040 10900 10900 10900 10900 0
210 20250228 154700 1173683040 10900 10900 10900 10900 0
211 20250228 154600 1173683040 10900 10900 10900 10900 0
212 20250228 154500 1173683040 10900 10900 10900 10900 8150
213 20250228 154400 1173683040 10900 10900 10900 10900 0
214 20250228 154300 1173683040 10900 10900 10900 10900 0
215 20250228 154200 1173683040 10900 10900 10900 10900 0
216 20250228 154100 1173683040 10900 10900 10900 10900 0
217 20250228 154000 1173683040 10900 10900 10900 10900 0
218 20250228 153900 1173683040 10900 10900 10900 10900 0
219 20250228 153800 1173683040 10900 10900 10900 10900 0
220 20250228 153700 1173683040 10900 10900 10900 10900 0
221 20250228 153600 1173683040 10900 10900 10900 10900 0
222 20250228 153500 1173683040 10900 10900 10900 10900 0
223 20250228 153400 1173683040 10900 10900 10900 10900 0
224 20250228 153300 1173683040 10900 10900 10900 10900 0
225 20250228 153200 1173683040 10900 10900 10900 10900 0
226 20250228 153100 1173683040 10900 10900 10900 10900 0
227 20250228 153000 1173683040 10900 10900 10900 10900 8150
228 20250228 152900 1084848040 10910 10910 10910 10910 0
229 20250228 152800 1084848040 10910 10910 10910 10910 0
230 20250228 152700 1084848040 10910 10910 10910 10910 0
231 20250228 152600 1084848040 10910 10910 10910 10910 0
232 20250228 152500 1084848040 10910 10910 10910 10910 0
233 20250228 152400 1084848040 10910 10910 10910 10910 0
234 20250228 152300 1084848040 10910 10910 10910 10910 0
235 20250228 152200 1084848040 10910 10910 10910 10910 0
236 20250228 152100 1084848040 10910 10910 10910 10910 0
237 20250228 152000 1084848040 10910 10910 10910 10910 0
238 20250228 151900 1084848040 10910 10870 10910 10850 972
239 20250228 151800 1074261270 10870 10870 10870 10870 445
240 20250228 151700 1069424120 10860 10860 10870 10850 1147
241 20250228 151600 1056967820 10860 10860 10860 10860 278
242 20250228 151500 1053948740 10870 10860 10870 10860 163
243 20250228 151400 1052177000 10870 10870 10880 10870 400
244 20250228 151300 1047826030 10870 10860 10870 10860 388
245 20250228 151200 1043611010 10860 10860 10870 10860 202
246 20250228 151100 1041417280 10850 10860 10870 10850 699
247 20250228 151000 1033823380 10860 10860 10860 10860 474
248 20250228 150900 1028675740 10860 10860 10860 10860 168
249 20250228 150800 1026851260 10850 10870 10870 10850 36
250 20250228 150700 1026460030 10860 10860 10900 10860 817
251 20250228 150600 1017566300 10850 10860 10860 10850 117
252 20250228 150500 1016296360 10840 10840 10840 10840 1
253 20250228 150400 1016285520 10870 10870 10870 10870 0
254 20250228 150300 1016285520 10870 10850 10880 10850 560
255 20250228 150200 1010199610 10840 10830 10840 10830 266
256 20250228 150100 1007318080 10830 10810 10840 10810 187
257 20250228 150000 1005293090 10810 10810 10810 10800 45
258 20250228 145900 1004806670 10800 10800 10800 10800 1
259 20250228 145800 1004795870 10810 10810 10810 10810 400
260 20250228 145700 1000471870 10810 10810 10810 10810 0
261 20250228 145600 1000471870 10810 10810 10810 10810 1
262 20250228 145500 1000461060 10800 10820 10820 10800 7
263 20250228 145400 1000385360 10820 10810 10820 10780 483
264 20250228 145300 995170890 10810 10810 10810 10810 0
265 20250228 145200 995170890 10810 10810 10810 10800 125
266 20250228 145100 993819650 10810 10810 10810 10810 0
267 20250228 145000 993819650 10810 10810 10810 10810 0
268 20250228 144900 993819650 10810 10810 10810 10800 31
269 20250228 144800 993484570 10820 10820 10820 10820 0
270 20250228 144700 993484570 10820 10820 10820 10810 76
271 20250228 144600 992662570 10830 10830 10830 10830 79
272 20250228 144500 991807000 10800 10800 10800 10800 98
273 20250228 144400 990748600 10810 10810 10810 10810 1
274 20250228 144300 990737790 10810 10810 10810 10810 1
275 20250228 144200 990726980 10800 10800 10800 10800 9
276 20250228 144100 990629780 10810 10810 10810 10800 33
277 20250228 144000 990273220 10810 10800 10830 10800 60
278 20250228 143900 989625160 10790 10790 10790 10790 36
279 20250228 143800 989236720 10770 10770 10770 10770 0
280 20250228 143700 989236720 10770 10770 10770 10770 0
281 20250228 143600 989236720 10770 10770 10770 10770 22
282 20250228 143500 988999780 10770 10760 10770 10760 151
283 20250228 143400 987373730 10760 10790 10790 10760 799
284 20250228 143300 978771320 10800 10790 10800 10790 104
285 20250228 143200 977649140 10790 10790 10790 10790 2
286 20250228 143100 977627560 10790 10800 10800 10790 25
287 20250228 143000 977357790 10800 10800 10800 10800 0
288 20250228 142900 977357790 10800 10800 10800 10800 1
289 20250228 142800 977346990 10800 10800 10800 10800 2
290 20250228 142700 977325390 10800 10800 10800 10800 51
291 20250228 142600 976774590 10790 10790 10790 10790 20
292 20250228 142500 976558790 10790 10800 10800 10790 27
293 20250228 142400 976267450 10800 10810 10810 10800 4
294 20250228 142300 976224230 10800 10800 10800 10800 0
295 20250228 142200 976224230 10800 10800 10800 10800 52
296 20250228 142100 975662630 10800 10800 10800 10800 1
297 20250228 142000 975651830 10800 10800 10800 10800 0
298 20250228 141900 975651830 10800 10800 10800 10800 1
299 20250228 141800 975641030 10790 10790 10790 10790 168
300 20250228 141700 973828310 10770 10790 10790 10770 76
301 20250228 141600 973009240 10780 10780 10780 10780 0
302 20250228 141500 973009240 10780 10790 10790 10780 23
303 20250228 141400 972761290 10780 10780 10780 10780 20
304 20250228 141300 972545690 10790 10780 10790 10780 38
305 20250228 141200 972135940 10780 10780 10780 10780 51
306 20250228 141100 971586160 10780 10780 10780 10780 200
307 20250228 141000 969430160 10780 10780 10780 10780 61
308 20250228 140900 968772580 10780 10780 10780 10780 71
309 20250228 140800 968007200 10780 10780 10780 10780 0
310 20250228 140700 968007200 10780 10780 10780 10780 202
311 20250228 140600 965829640 10770 10770 10770 10770 58
312 20250228 140500 965204980 10770 10800 10800 10770 3529
313 20250228 140400 927192820 10800 10800 10800 10800 488
314 20250228 140300 921922420 10810 10810 10810 10810 52
315 20250228 140200 921360300 10820 10820 10820 10820 134
316 20250228 140100 919910420 10800 10800 10800 10800 0
317 20250228 140000 919910420 10800 10800 10800 10800 500
318 20250228 135900 914510420 10800 10800 10800 10790 234
319 20250228 135800 911983270 10810 10820 10820 10800 1204
320 20250228 135700 898956280 10820 10820 10820 10820 9236
321 20250228 135600 799022760 10830 10830 10830 10830 6
322 20250228 135500 798957780 10830 10830 10830 10830 0
323 20250228 135400 798957780 10830 10820 10830 10820 603
324 20250228 135300 792433310 10800 10810 10810 10800 100
325 20250228 135200 791353300 10800 10810 10820 10800 140
326 20250228 135100 789839400 10820 10820 10820 10820 40
327 20250228 135000 789406600 10820 10820 10820 10820 6
328 20250228 134900 789341680 10810 10810 10810 10810 46
329 20250228 134800 788844420 10820 10820 10820 10810 36
330 20250228 134700 788455200 10810 10810 10810 10810 19
331 20250228 134600 788249810 10800 10810 10810 10800 15
332 20250228 134500 788087670 10810 10810 10810 10810 50
333 20250228 134400 787547170 10810 10810 10810 10810 1
334 20250228 134300 787536360 10810 10810 10810 10810 4
335 20250228 134200 787493120 10810 10810 10810 10810 1
336 20250228 134100 787482310 10800 10810 10810 10800 200
337 20250228 134000 785322240 10810 10810 10810 10810 0
338 20250228 133900 785322240 10810 10820 10820 10810 15
339 20250228 133800 785160080 10820 10820 10820 10820 1
340 20250228 133700 785149260 10810 10810 10810 10810 0
341 20250228 133600 785149260 10810 10810 10810 10810 0
342 20250228 133500 785149260 10810 10810 10810 10810 298
343 20250228 133400 781927880 10820 10820 10820 10820 1
344 20250228 133300 781917060 10810 10810 10810 10810 0
345 20250228 133200 781917060 10810 10810 10810 10810 1
346 20250228 133100 781906250 10800 10800 10800 10800 50
347 20250228 133000 781366250 10810 10780 10810 10780 2424
348 20250228 132900 755213710 10790 10790 10790 10790 6
349 20250228 132800 755148970 10790 10790 10790 10780 200
350 20250228 132700 752991370 10790 10790 10790 10790 0
351 20250228 132600 752991370 10790 10790 10790 10790 2
352 20250228 132500 752969790 10790 10780 10790 10780 18
353 20250228 132400 752775720 10780 10780 10780 10780 117
354 20250228 132300 751514460 10780 10780 10780 10780 33
355 20250228 132200 751158720 10780 10780 10780 10780 0
356 20250228 132100 751158720 10780 10770 10780 10770 251
357 20250228 132000 748454640 10770 10770 10770 10770 1
358 20250228 131900 748443870 10760 10760 10760 10760 0
359 20250228 131800 748443870 10760 10750 10760 10750 511
360 20250228 131700 742948710 10750 10750 10750 10750 100
361 20250228 131600 741873710 10750 10750 10750 10750 1
362 20250228 131500 741862960 10740 10740 10740 10740 63
363 20250228 131400 741186340 10750 10750 10750 10750 0
364 20250228 131300 741186340 10750 10750 10750 10750 1
365 20250228 131200 741175590 10740 10740 10740 10740 13
366 20250228 131100 741035970 10750 10750 10750 10750 1
367 20250228 131000 741025220 10750 10750 10750 10750 0
368 20250228 130900 741025220 10750 10750 10750 10750 1
369 20250228 130800 741014470 10750 10750 10750 10750 20
370 20250228 130700 740799470 10750 10750 10750 10750 1
371 20250228 130600 740788720 10750 10750 10750 10750 10
372 20250228 130500 740681220 10750 10740 10750 10740 15
373 20250228 130400 740520110 10740 10740 10740 10740 293
374 20250228 130300 737373290 10750 10760 10770 10750 1487
375 20250228 130200 721383190 10770 10770 10770 10770 1
376 20250228 130100 721372420 10770 10770 10770 10770 1
377 20250228 130000 721361650 10770 10770 10770 10770 894
378 20250228 125900 711733270 10770 10760 10770 10760 214
379 20250228 125800 709430620 10760 10760 10760 10760 358
380 20250228 125700 705578540 10760 10770 10770 10760 177
381 20250228 125600 703673440 10780 10780 10780 10780 0
382 20250228 125500 703673440 10780 10780 10780 10780 2
383 20250228 125400 703651880 10780 10770 10780 10770 127
384 20250228 125300 702284080 10770 10770 10770 10770 1
385 20250228 125200 702273310 10760 10760 10760 10760 70
386 20250228 125100 701520110 10760 10760 10760 10760 4
387 20250228 125000 701477070 10760 10760 10760 10760 585
388 20250228 124900 695182470 10770 10770 10770 10770 11
389 20250228 124800 695064000 10770 10770 10770 10770 2
390 20250228 124700 695042460 10750 10780 10780 10750 2201
391 20250228 124600 671357770 10790 10790 10790 10790 75
392 20250228 124500 670548520 10790 10780 10790 10780 147
393 20250228 124400 668962580 10780 10780 10780 10770 1353
394 20250228 124300 654378350 10780 10790 10790 10780 9
395 20250228 124200 654281320 10780 10790 10790 10780 102
396 20250228 124100 653180760 10790 10790 10790 10790 101
397 20250228 124000 652090970 10790 10790 10790 10790 120
398 20250228 123900 650796170 10790 10790 10790 10790 1
399 20250228 123800 650785380 10780 10780 10780 10780 22
400 20250228 123700 650548220 10790 10790 10790 10790 1
401 20250228 123600 650537430 10790 10780 10790 10780 150
402 20250228 123500 648919430 10780 10790 10790 10780 11
403 20250228 123400 648800790 10780 10790 10790 10780 69
404 20250228 123300 648056960 10790 10790 10790 10790 105
405 20250228 123200 646924010 10780 10780 10780 10780 13
406 20250228 123100 646783870 10790 10790 10790 10790 2
407 20250228 123000 646762290 10790 10790 10790 10790 150
408 20250228 122900 645143790 10780 10800 10800 10780 111
409 20250228 122800 643946590 10800 10800 10800 10800 30
410 20250228 122700 643622590 10790 10790 10790 10790 44
411 20250228 122600 643147830 10790 10790 10790 10790 118
412 20250228 122500 641874610 10790 10790 10790 10790 1
413 20250228 122400 641863820 10790 10790 10790 10790 2
414 20250228 122300 641842240 10790 10790 10790 10790 0
415 20250228 122200 641842240 10790 10790 10790 10790 1
416 20250228 122100 641831450 10780 10790 10790 10780 203
417 20250228 122000 639643080 10780 10790 10790 10780 289
418 20250228 121900 636527500 10790 10790 10790 10780 139
419 20250228 121800 635028070 10780 10790 10790 10780 26
420 20250228 121700 634747780 10780 10780 10790 10780 26
421 20250228 121600 634467470 10780 10790 10790 10780 13
422 20250228 121500 634327320 10780 10780 10780 10780 13
423 20250228 121400 634187180 10780 10780 10790 10780 134
424 20250228 121300 632742650 10780 10800 10800 10780 2039
425 20250228 121200 610742310 10810 10810 10810 10810 1
426 20250228 121100 610731500 10800 10800 10800 10800 48
427 20250228 121000 610213100 10800 10810 10810 10800 21
428 20250228 120900 609986290 10810 10800 10810 10800 60
429 20250228 120800 609338280 10800 10800 10810 10800 107
430 20250228 120700 608182670 10800 10800 10800 10800 92
431 20250228 120600 607189070 10800 10800 10800 10800 1
432 20250228 120500 607178270 10800 10800 10800 10800 0
433 20250228 120400 607178270 10800 10790 10800 10790 7
434 20250228 120300 607102710 10790 10790 10790 10790 26
435 20250228 120200 606822170 10800 10800 10800 10800 501
436 20250228 120100 601411370 10800 10800 10800 10800 2132
437 20250228 120000 578385770 10810 10810 10810 10810 1
438 20250228 115900 578374960 10810 10810 10810 10810 50
439 20250228 115800 577834460 10810 10800 10810 10800 391
440 20250228 115700 573608650 10810 10810 10810 10810 5
441 20250228 115600 573554600 10810 10810 10810 10810 3
442 20250228 115500 573522170 10810 10800 10810 10800 10
443 20250228 115400 573414080 10810 10810 10820 10810 504
444 20250228 115300 567965830 10800 10800 10800 10800 90
445 20250228 115200 566993830 10810 10800 10810 10800 11
446 20250228 115100 566875020 10800 10800 10800 10800 84
447 20250228 115000 565967820 10810 10810 10810 10810 4
448 20250228 114900 565924580 10810 10810 10810 10810 28
449 20250228 114800 565621900 10810 10810 10810 10810 95
450 20250228 114700 564594950 10810 10810 10810 10810 585
451 20250228 114600 558271100 10820 10820 10820 10820 1
452 20250228 114500 558260280 10820 10820 10820 10820 3
453 20250228 114400 558227820 10820 10820 10820 10820 1
454 20250228 114300 558217000 10820 10820 10820 10820 0
455 20250228 114200 558217000 10820 10820 10820 10810 552
456 20250228 114100 552249860 10810 10810 10810 10810 449
457 20250228 114000 547396170 10820 10820 10820 10820 503
458 20250228 113900 541953710 10820 10820 10820 10820 0
459 20250228 113800 541953710 10820 10820 10820 10820 2
460 20250228 113700 541932070 10820 10840 10840 10820 5124
461 20250228 113600 486451760 10840 10840 10840 10840 19
462 20250228 113500 486245800 10850 10850 10850 10850 1
463 20250228 113400 486234950 10850 10850 10850 10850 0
464 20250228 113300 486234950 10850 10840 10850 10840 471
465 20250228 113200 481129300 10840 10840 10840 10840 1
466 20250228 113100 481118460 10840 10830 10840 10830 9
467 20250228 113000 481020980 10830 10830 10830 10830 345
468 20250228 112900 477284630 10830 10830 10840 10830 13
469 20250228 112800 477143830 10840 10830 10840 10830 1055
470 20250228 112700 465707920 10840 10830 10840 10830 9
471 20250228 112600 465610440 10830 10830 10830 10830 2
472 20250228 112500 465588780 10840 10830 10840 10830 12
473 20250228 112400 465458810 10840 10840 10840 10840 585
474 20250228 112300 459117410 10850 10850 10850 10850 1
475 20250228 112200 459106560 10850 10850 10850 10850 0
476 20250228 112100 459106560 10850 10840 10850 10840 22
477 20250228 112000 458868070 10840 10840 10840 10840 100
478 20250228 111900 457784070 10850 10850 10850 10850 6
479 20250228 111800 457718970 10850 10850 10850 10850 0
480 20250228 111700 457718970 10850 10840 10850 10840 101
481 20250228 111600 456624120 10850 10850 10850 10850 3
482 20250228 111500 456591570 10850 10850 10850 10850 1
483 20250228 111400 456580720 10850 10840 10850 10840 52
484 20250228 111300 456017020 10850 10840 10850 10830 41
485 20250228 111200 455572950 10840 10840 10840 10840 150
486 20250228 111100 453946950 10850 10850 10850 10850 1
487 20250228 111000 453936100 10850 10850 10850 10850 207
488 20250228 110900 451690150 10850 10860 10860 10850 19
489 20250228 110800 451483990 10860 10860 10860 10860 0
490 20250228 110700 451483990 10860 10860 10860 10860 1
491 20250228 110600 451473130 10860 10860 10860 10860 10
492 20250228 110500 451364530 10860 10860 10860 10860 1
493 20250228 110400 451353670 10850 10850 10850 10850 0
494 20250228 110300 451353670 10850 10850 10850 10850 1
495 20250228 110200 451342820 10840 10840 10840 10840 867
496 20250228 110100 441944540 10840 10840 10850 10840 51
497 20250228 110000 441391690 10840 10860 10860 10840 441
498 20250228 105900 436611230 10840 10840 10850 10840 826
499 20250228 105800 427654870 10840 10840 10840 10840 13
500 20250228 105700 427513950 10840 10850 10860 10840 122
501 20250228 105600 426190590 10850 10850 10860 10850 3999
502 20250228 105500 382800440 10850 10870 10870 10850 2002
503 20250228 105400 361061130 10870 10870 10870 10870 3
504 20250228 105300 361028520 10870 10870 10870 10870 3
505 20250228 105200 360995910 10860 10860 10860 10860 25
506 20250228 105100 360724410 10860 10860 10870 10860 66
507 20250228 105000 360007640 10860 10860 10860 10860 26
508 20250228 104900 359725280 10870 10870 10870 10870 1
509 20250228 104800 359714410 10870 10860 10870 10860 145
510 20250228 104700 358139690 10870 10870 10870 10870 2
511 20250228 104600 358117950 10870 10870 10870 10870 1
512 20250228 104500 358107080 10870 10870 10870 10870 0
513 20250228 104400 358107080 10870 10860 10870 10860 40
514 20250228 104300 357672670 10860 10860 10860 10860 365
515 20250228 104200 353708770 10870 10870 10870 10870 21
516 20250228 104100 353480500 10870 10870 10870 10870 59
517 20250228 104000 352839170 10870 10870 10870 10870 1
518 20250228 103900 352828300 10870 10870 10870 10870 2
519 20250228 103800 352806560 10870 10870 10870 10870 100
520 20250228 103700 351719560 10880 10880 10880 10880 330
521 20250228 103600 348129160 10880 10880 10880 10880 172
522 20250228 103500 346257800 10880 10880 10880 10880 2
523 20250228 103400 346236040 10880 10890 10890 10880 72
524 20250228 103300 345452670 10880 10870 10880 10870 90
525 20250228 103200 344473490 10870 10860 10870 10860 744
526 20250228 103100 336389210 10870 10880 10880 10870 1690
527 20250228 103000 318015760 10880 10890 10890 10880 30
528 20250228 102900 317689350 10880 10880 10880 10880 145
529 20250228 102800 316111750 10880 10880 10890 10880 41
530 20250228 102700 315665660 10880 10900 10900 10880 1560
531 20250228 102600 298681500 10910 10910 10910 10910 1
532 20250228 102500 298670590 10910 10910 10910 10910 0
533 20250228 102400 298670590 10910 10910 10910 10910 0
534 20250228 102300 298670590 10910 10900 10910 10900 1298
535 20250228 102200 284512390 10910 10910 10910 10910 1
536 20250228 102100 284501480 10910 10910 10910 10910 0
537 20250228 102000 284501480 10910 10910 10910 10910 6
538 20250228 101900 284436020 10900 10900 10900 10900 330
539 20250228 101800 280839020 10910 10890 10910 10890 103
540 20250228 101700 279716360 10900 10900 10900 10900 0
541 20250228 101600 279716360 10900 10900 10900 10900 8
542 20250228 101500 279629160 10900 10900 10900 10900 69
543 20250228 101400 278877060 10900 10900 10900 10900 6
544 20250228 101300 278811660 10900 10900 10900 10900 270
545 20250228 101200 275868660 10900 10900 10900 10900 12
546 20250228 101100 275737860 10900 10900 10900 10900 0
547 20250228 101000 275737860 10900 10900 10900 10900 41
548 20250228 100900 275290960 10890 10890 10900 10890 130
549 20250228 100800 273874260 10900 10890 10900 10890 174
550 20250228 100700 271979280 10890 10870 10890 10870 22
551 20250228 100600 271740040 10870 10890 10890 10870 301
552 20250228 100500 268465380 10890 10890 10890 10890 40
553 20250228 100400 268029780 10890 10900 10900 10890 145
554 20250228 100300 266450690 10890 10890 10890 10890 20
555 20250228 100200 266232890 10900 10900 10900 10900 75
556 20250228 100100 265415390 10900 10900 10900 10900 6
557 20250228 100000 265349990 10900 10900 10900 10900 33
558 20250228 095900 264990290 10890 10890 10890 10890 4
559 20250228 095800 264946730 10900 10900 10900 10900 0
560 20250228 095700 264946730 10900 10900 10900 10900 25
561 20250228 095600 264674230 10900 10900 10900 10900 0
562 20250228 095500 264674230 10900 10880 10900 10880 160
563 20250228 095400 262932510 10880 10880 10880 10880 118
564 20250228 095300 261648670 10880 10880 10880 10880 29
565 20250228 095200 261333150 10880 10880 10880 10880 0
566 20250228 095100 261333150 10880 10880 10880 10880 206
567 20250228 095000 259091870 10880 10880 10880 10880 120
568 20250228 094900 257786270 10880 10880 10880 10870 812
569 20250228 094800 248952840 10880 10880 10880 10880 286
570 20250228 094700 245841160 10890 10900 10900 10880 352
571 20250228 094600 242006940 10900 10900 10900 10890 16
572 20250228 094500 241832670 10890 10890 10890 10890 0
573 20250228 094400 241832670 10890 10900 10900 10890 109
574 20250228 094300 240645280 10910 10910 10910 10910 0
575 20250228 094200 240645280 10910 10900 10910 10900 77
576 20250228 094100 239805870 10890 10890 10890 10890 2
577 20250228 094000 239784090 10900 10890 10900 10890 14
578 20250228 093900 239631500 10890 10890 10890 10890 41
579 20250228 093800 239185010 10880 10880 10890 10870 1128
580 20250228 093700 226902840 10880 10890 10890 10880 171
581 20250228 093600 225041750 10900 10900 10900 10900 1
582 20250228 093500 225030850 10900 10890 10900 10880 290
583 20250228 093400 221872240 10880 10870 10890 10870 43
584 20250228 093300 221404500 10870 10890 10890 10870 581
585 20250228 093200 215084890 10890 10890 10890 10890 34
586 20250228 093100 214714630 10890 10890 10890 10890 0
587 20250228 093000 214714630 10890 10890 10890 10890 0
588 20250228 092900 214714630 10890 10900 10900 10870 1508
589 20250228 092800 198312530 10910 10900 10910 10900 60
590 20250228 092700 197658430 10910 10900 10910 10900 255
591 20250228 092600 194878790 10900 10910 10910 10900 75
592 20250228 092500 194061280 10910 10890 10910 10890 384
593 20250228 092400 189876460 10900 10900 10900 10900 4
594 20250228 092300 189832860 10880 10880 10880 10880 164
595 20250228 092200 188048540 10870 10880 10880 10870 53
596 20250228 092100 187472160 10880 10890 10890 10880 29
597 20250228 092000 187156630 10870 10870 10880 10870 153
598 20250228 091900 185492710 10880 10880 10880 10880 81
599 20250228 091800 184611430 10900 10850 10900 10850 149
600 20250228 091700 182990510 10850 10830 10850 10830 323
601 20250228 091600 179486980 10830 10850 10860 10830 3672
602 20250228 091500 139684640 10850 10850 10850 10850 717
603 20250228 091400 131905190 10860 10870 10870 10860 128
604 20250228 091300 130514610 10860 10860 10860 10860 341
605 20250228 091200 126811350 10860 10870 10870 10850 474
606 20250228 091100 121664520 10870 10860 10870 10860 155
607 20250228 091000 119979940 10870 10870 10870 10850 4109
608 20250228 090900 75339700 10870 10890 10890 10870 67
609 20250228 090800 74610610 10890 10880 10890 10880 84
610 20250228 090700 73696430 10880 10870 10880 10850 579
611 20250228 090600 67408130 10870 10890 10890 10870 443
612 20250228 090500 62590130 10890 10910 10950 10890 377
613 20250228 090400 58478930 10950 10950 10950 10900 268
614 20250228 090300 55548700 10880 10860 10880 10850 783
615 20250228 090200 47036890 10860 10870 10870 10860 290
616 20250228 090100 43887220 10880 10910 10920 10880 1108
617 20250228 090000 31819420 10920 10920 10920 10900 2915