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

663
086520/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200100,40915892300,65900,65900,65900,65900,20834
20250227,200000,40915892300,65900,65900,65900,65900,0
20250227,195900,40915892300,65900,65900,65900,65900,0
20250227,195800,40915892300,65900,65900,65900,65900,0
20250227,195700,40915892300,65900,65900,65900,65900,0
20250227,195600,40915892300,65900,65900,65900,65900,0
20250227,195500,40915892300,65900,65900,65900,65900,0
20250227,195400,40915892300,65900,65900,65900,65900,0
20250227,195300,40915892300,65900,65900,65900,65900,0
20250227,195200,40915892300,65900,65900,65900,65900,0
20250227,195100,40915892300,65900,65900,65900,65900,0
20250227,195000,40915892300,65900,65900,65900,65900,0
20250227,194900,40915892300,65900,65900,65900,65900,0
20250227,194800,40915892300,65900,65900,65900,65900,0
20250227,194700,40915892300,65900,65900,65900,65900,0
20250227,194600,40915892300,65900,65900,65900,65900,0
20250227,194500,40915892300,65900,65900,65900,65900,0
20250227,194400,40915892300,65900,65900,65900,65900,0
20250227,194300,40915892300,65900,65900,65900,65900,0
20250227,194200,40915892300,65900,65900,65900,65900,0
20250227,194100,40915892300,65900,65900,65900,65900,0
20250227,194000,40915892300,65900,65900,65900,65900,0
20250227,193900,40915892300,65900,65900,65900,65900,0
20250227,193800,40915892300,65900,65900,65900,65900,0
20250227,193700,40915892300,65900,65900,65900,65900,0
20250227,193600,40915892300,65900,65900,65900,65900,0
20250227,193500,40915892300,65900,65900,65900,65900,0
20250227,193400,40915892300,65900,65900,65900,65900,0
20250227,193300,40915892300,65900,65900,65900,65900,0
20250227,193200,40915892300,65900,65900,65900,65900,0
20250227,193100,40915892300,65900,65900,65900,65900,20834
20250227,193000,40915892300,65900,65900,65900,65900,0
20250227,192900,40915892300,65900,65900,65900,65900,0
20250227,192800,40915892300,65900,65900,65900,65900,0
20250227,192700,40915892300,65900,65900,65900,65900,0
20250227,192600,40915892300,65900,65900,65900,65900,0
20250227,192500,40915892300,65900,65900,65900,65900,0
20250227,192400,40915892300,65900,65900,65900,65900,0
20250227,192300,40915892300,65900,65900,65900,65900,0
20250227,192200,40915892300,65900,65900,65900,65900,0
20250227,192100,40915892300,65900,65900,65900,65900,0
20250227,192000,40915892300,65900,65900,65900,65900,0
20250227,191900,40915892300,65900,65900,65900,65900,0
20250227,191800,40915892300,65900,65900,65900,65900,0
20250227,191700,40915892300,65900,65900,65900,65900,0
20250227,191600,40915892300,65900,65900,65900,65900,0
20250227,191500,40915892300,65900,65900,65900,65900,0
20250227,191400,40915892300,65900,65900,65900,65900,0
20250227,191300,40915892300,65900,65900,65900,65900,0
20250227,191200,40915892300,65900,65900,65900,65900,0
20250227,191100,40915892300,65900,65900,65900,65900,0
20250227,191000,40915892300,65900,65900,65900,65900,0
20250227,190900,40915892300,65900,65900,65900,65900,0
20250227,190800,40915892300,65900,65900,65900,65900,0
20250227,190700,40915892300,65900,65900,65900,65900,0
20250227,190600,40915892300,65900,65900,65900,65900,0
20250227,190500,40915892300,65900,65900,65900,65900,0
20250227,190400,40915892300,65900,65900,65900,65900,0
20250227,190300,40915892300,65900,65900,65900,65900,0
20250227,190200,40915892300,65900,65900,65900,65900,0
20250227,190100,40915892300,65900,65900,65900,65900,20834
20250227,190000,40915892300,65900,65900,65900,65900,0
20250227,185900,40915892300,65900,65900,65900,65900,0
20250227,185800,40915892300,65900,65900,65900,65900,0
20250227,185700,40915892300,65900,65900,65900,65900,0
20250227,185600,40915892300,65900,65900,65900,65900,0
20250227,185500,40915892300,65900,65900,65900,65900,0
20250227,185400,40915892300,65900,65900,65900,65900,0
20250227,185300,40915892300,65900,65900,65900,65900,0
20250227,185200,40915892300,65900,65900,65900,65900,0
20250227,185100,40915892300,65900,65900,65900,65900,0
20250227,185000,40915892300,65900,65900,65900,65900,0
20250227,184900,40915892300,65900,65900,65900,65900,0
20250227,184800,40915892300,65900,65900,65900,65900,0
20250227,184700,40915892300,65900,65900,65900,65900,0
20250227,184600,40915892300,65900,65900,65900,65900,0
20250227,184500,40915892300,65900,65900,65900,65900,0
20250227,184400,40915892300,65900,65900,65900,65900,0
20250227,184300,40915892300,65900,65900,65900,65900,0
20250227,184200,40915892300,65900,65900,65900,65900,0
20250227,184100,40915892300,65900,65900,65900,65900,0
20250227,184000,40915892300,65900,65900,65900,65900,0
20250227,183900,40915892300,65900,65900,65900,65900,0
20250227,183800,40915892300,65900,65900,65900,65900,0
20250227,183700,40915892300,65900,65900,65900,65900,0
20250227,183600,40915892300,65900,65900,65900,65900,0
20250227,183500,40915892300,65900,65900,65900,65900,0
20250227,183400,40915892300,65900,65900,65900,65900,0
20250227,183300,40915892300,65900,65900,65900,65900,0
20250227,183200,40915892300,65900,65900,65900,65900,0
20250227,183100,40915892300,65900,65900,65900,65900,20834
20250227,183000,40915892300,65900,65900,65900,65900,0
20250227,182900,40915892300,65900,65900,65900,65900,0
20250227,182800,40915892300,65900,65900,65900,65900,0
20250227,182700,40915892300,65900,65900,65900,65900,0
20250227,182600,40915892300,65900,65900,65900,65900,0
20250227,182500,40915892300,65900,65900,65900,65900,0
20250227,182400,40915892300,65900,65900,65900,65900,0
20250227,182300,40915892300,65900,65900,65900,65900,0
20250227,182200,40915892300,65900,65900,65900,65900,0
20250227,182100,40915892300,65900,65900,65900,65900,0
20250227,182000,40915892300,65900,65900,65900,65900,0
20250227,181900,40915892300,65900,65900,65900,65900,0
20250227,181800,40915892300,65900,65900,65900,65900,0
20250227,181700,40915892300,65900,65900,65900,65900,0
20250227,181600,40915892300,65900,65900,65900,65900,0
20250227,181500,40915892300,65900,65900,65900,65900,0
20250227,181400,40915892300,65900,65900,65900,65900,0
20250227,181300,40915892300,65900,65900,65900,65900,0
20250227,181200,40915892300,65900,65900,65900,65900,0
20250227,181100,40915892300,65900,65900,65900,65900,0
20250227,181000,40915892300,65900,65900,65900,65900,0
20250227,180900,40915892300,65900,65900,65900,65900,0
20250227,180800,40915892300,65900,65900,65900,65900,0
20250227,180700,40915892300,65900,65900,65900,65900,0
20250227,180600,40915892300,65900,65900,65900,65900,0
20250227,180500,40915892300,65900,65900,65900,65900,0
20250227,180400,40915892300,65900,65900,65900,65900,0
20250227,180300,40915892300,65900,65900,65900,65900,0
20250227,180200,40915892300,65900,65900,65900,65900,0
20250227,180100,40915892300,65900,65900,65900,65900,20834
20250227,180000,40915892300,65900,65900,65900,65900,0
20250227,175900,40915892300,65900,65900,65900,65900,0
20250227,175800,40915892300,65900,65900,65900,65900,0
20250227,175700,40915892300,65900,65900,65900,65900,0
20250227,175600,40915892300,65900,65900,65900,65900,0
20250227,175500,40915892300,65900,65900,65900,65900,0
20250227,175400,40915892300,65900,65900,65900,65900,0
20250227,175300,40915892300,65900,65900,65900,65900,0
20250227,175200,40915892300,65900,65900,65900,65900,0
20250227,175100,40915892300,65900,65900,65900,65900,0
20250227,175000,40915892300,65900,65900,65900,65900,0
20250227,174900,40915892300,65900,65900,65900,65900,0
20250227,174800,40915892300,65900,65900,65900,65900,0
20250227,174700,40915892300,65900,65900,65900,65900,0
20250227,174600,40915892300,65900,65900,65900,65900,0
20250227,174500,40915892300,65900,65900,65900,65900,0
20250227,174400,40915892300,65900,65900,65900,65900,0
20250227,174300,40915892300,65900,65900,65900,65900,0
20250227,174200,40915892300,65900,65900,65900,65900,0
20250227,174100,40915892300,65900,65900,65900,65900,0
20250227,174000,40915892300,65900,65900,65900,65900,0
20250227,173900,40915892300,65900,65900,65900,65900,0
20250227,173800,40915892300,65900,65900,65900,65900,0
20250227,173700,40915892300,65900,65900,65900,65900,0
20250227,173600,40915892300,65900,65900,65900,65900,0
20250227,173500,40915892300,65900,65900,65900,65900,0
20250227,173400,40915892300,65900,65900,65900,65900,0
20250227,173300,40915892300,65900,65900,65900,65900,0
20250227,173200,40915892300,65900,65900,65900,65900,0
20250227,173100,40915892300,65900,65900,65900,65900,20834
20250227,173000,40915892300,65900,65900,65900,65900,0
20250227,172900,40915892300,65900,65900,65900,65900,0
20250227,172800,40915892300,65900,65900,65900,65900,0
20250227,172700,40915892300,65900,65900,65900,65900,0
20250227,172600,40915892300,65900,65900,65900,65900,0
20250227,172500,40915892300,65900,65900,65900,65900,0
20250227,172400,40915892300,65900,65900,65900,65900,0
20250227,172300,40915892300,65900,65900,65900,65900,0
20250227,172200,40915892300,65900,65900,65900,65900,0
20250227,172100,40915892300,65900,65900,65900,65900,0
20250227,172000,40915892300,65900,65900,65900,65900,0
20250227,171900,40915892300,65900,65900,65900,65900,0
20250227,171800,40915892300,65900,65900,65900,65900,0
20250227,171700,40915892300,65900,65900,65900,65900,0
20250227,171600,40915892300,65900,65900,65900,65900,0
20250227,171500,40915892300,65900,65900,65900,65900,0
20250227,171400,40915892300,65900,65900,65900,65900,0
20250227,171300,40915892300,65900,65900,65900,65900,0
20250227,171200,40915892300,65900,65900,65900,65900,0
20250227,171100,40915892300,65900,65900,65900,65900,0
20250227,171000,40915892300,65900,65900,65900,65900,0
20250227,170900,40915892300,65900,65900,65900,65900,0
20250227,170800,40915892300,65900,65900,65900,65900,0
20250227,170700,40915892300,65900,65900,65900,65900,0
20250227,170600,40915892300,65900,65900,65900,65900,0
20250227,170500,40915892300,65900,65900,65900,65900,0
20250227,170400,40915892300,65900,65900,65900,65900,0
20250227,170300,40915892300,65900,65900,65900,65900,0
20250227,170200,40915892300,65900,65900,65900,65900,0
20250227,170100,40915892300,65900,65900,65900,65900,20834
20250227,170000,40915892300,65900,65900,65900,65900,0
20250227,165900,40915892300,65900,65900,65900,65900,0
20250227,165800,40915892300,65900,65900,65900,65900,0
20250227,165700,40915892300,65900,65900,65900,65900,0
20250227,165600,40915892300,65900,65900,65900,65900,0
20250227,165500,40915892300,65900,65900,65900,65900,0
20250227,165400,40915892300,65900,65900,65900,65900,0
20250227,165300,40915892300,65900,65900,65900,65900,0
20250227,165200,40915892300,65900,65900,65900,65900,0
20250227,165100,40915892300,65900,65900,65900,65900,0
20250227,165000,40915892300,65900,65900,65900,65900,0
20250227,164900,40915892300,65900,65900,65900,65900,0
20250227,164800,40915892300,65900,65900,65900,65900,0
20250227,164700,40915892300,65900,65900,65900,65900,0
20250227,164600,40915892300,65900,65900,65900,65900,0
20250227,164500,40915892300,65900,65900,65900,65900,0
20250227,164400,40915892300,65900,65900,65900,65900,0
20250227,164300,40915892300,65900,65900,65900,65900,0
20250227,164200,40915892300,65900,65900,65900,65900,0
20250227,164100,40915892300,65900,65900,65900,65900,0
20250227,164000,40915892300,65900,65900,65900,65900,0
20250227,163900,40915892300,65900,65900,65900,65900,0
20250227,163800,40915892300,65900,65900,65900,65900,0
20250227,163700,40915892300,65900,65900,65900,65900,0
20250227,163600,40915892300,65900,65900,65900,65900,0
20250227,163500,40915892300,65900,65900,65900,65900,0
20250227,163400,40915892300,65900,65900,65900,65900,0
20250227,163300,40915892300,65900,65900,65900,65900,0
20250227,163200,40915892300,65900,65900,65900,65900,0
20250227,163100,40915892300,65900,65900,65900,65900,20834
20250227,163000,40915892300,65900,65900,65900,65900,0
20250227,162900,40915892300,65900,65900,65900,65900,0
20250227,162800,40915892300,65900,65900,65900,65900,0
20250227,162700,40915892300,65900,65900,65900,65900,0
20250227,162600,40915892300,65900,65900,65900,65900,0
20250227,162500,40915892300,65900,65900,65900,65900,0
20250227,162400,40915892300,65900,65900,65900,65900,0
20250227,162300,40915892300,65900,65900,65900,65900,0
20250227,162200,40915892300,65900,65900,65900,65900,0
20250227,162100,40915892300,65900,65900,65900,65900,0
20250227,162000,40915892300,65900,65900,65900,65900,0
20250227,161900,40915892300,65900,65900,65900,65900,0
20250227,161800,40915892300,65900,65900,65900,65900,0
20250227,161700,40915892300,65900,65900,65900,65900,0
20250227,161600,40915892300,65900,65900,65900,65900,0
20250227,161500,40915892300,65900,65900,65900,65900,0
20250227,161400,40915892300,65900,65900,65900,65900,0
20250227,161300,40915892300,65900,65900,65900,65900,0
20250227,161200,40915892300,65900,65900,65900,65900,0
20250227,161100,40915892300,65900,65900,65900,65900,0
20250227,161000,40915892300,65900,65900,65900,65900,0
20250227,160900,40915892300,65900,65900,65900,65900,0
20250227,160800,40915892300,65900,65900,65900,65900,0
20250227,160700,40915892300,65900,65900,65900,65900,0
20250227,160600,40915892300,65900,65900,65900,65900,0
20250227,160500,40915892300,65900,65900,65900,65900,0
20250227,160400,40915892300,65900,65900,65900,65900,0
20250227,160300,40915892300,65900,65900,65900,65900,0
20250227,160200,40915892300,65900,65900,65900,65900,0
20250227,160100,40915892300,65900,65900,65900,65900,20834
20250227,160000,40915892300,65900,65900,65900,65900,0
20250227,155900,40915892300,65900,65900,65900,65900,0
20250227,155800,40915892300,65900,65900,65900,65900,0
20250227,155700,40915892300,65900,65900,65900,65900,0
20250227,155600,40915892300,65900,65900,65900,65900,0
20250227,155500,40915892300,65900,65900,65900,65900,0
20250227,155400,40915892300,65900,65900,65900,65900,0
20250227,155300,40915892300,65900,65900,65900,65900,0
20250227,155200,40915892300,65900,65900,65900,65900,0
20250227,155100,40915892300,65900,65900,65900,65900,0
20250227,155000,40915892300,65900,65900,65900,65900,0
20250227,154900,40915892300,65900,65900,65900,65900,0
20250227,154800,40915892300,65900,65900,65900,65900,0
20250227,154700,40915892300,65900,65900,65900,65900,0
20250227,154600,40915892300,65900,65900,65900,65900,0
20250227,154500,40915892300,65900,65900,65900,65900,0
20250227,154400,40915892300,65900,65900,65900,65900,0
20250227,154300,40915892300,65900,65900,65900,65900,0
20250227,154200,40915892300,65900,65900,65900,65900,0
20250227,154100,40915892300,65900,65900,65900,65900,0
20250227,154000,40915892300,65900,65900,65900,65900,0
20250227,153900,40915892300,65900,65900,65900,65900,0
20250227,153800,40915892300,65900,65900,65900,65900,0
20250227,153700,40915892300,65900,65900,65900,65900,0
20250227,153600,40915892300,65900,65900,65900,65900,0
20250227,153500,40915892300,65900,65900,65900,65900,0
20250227,153400,40915892300,65900,65900,65900,65900,0
20250227,153300,40915892300,65900,65900,65900,65900,0
20250227,153200,40915892300,65900,65900,65900,65900,0
20250227,153100,40915892300,65900,65900,65900,65900,20834
20250227,153000,40915892300,65900,65900,65900,65900,20834
20250227,152900,39542931700,66000,66000,66000,66000,0
20250227,152800,39542931700,66000,66000,66000,66000,0
20250227,152700,39542931700,66000,66000,66000,66000,0
20250227,152600,39542931700,66000,66000,66000,66000,0
20250227,152500,39542931700,66000,66000,66000,66000,0
20250227,152400,39542931700,66000,66000,66000,66000,0
20250227,152300,39542931700,66000,66000,66000,66000,0
20250227,152200,39542931700,66000,66000,66000,66000,0
20250227,152100,39542931700,66000,66000,66000,66000,0
20250227,152000,39542931700,66000,66000,66000,66000,0
20250227,151900,39542931700,66000,65900,66000,65900,2646
20250227,151800,39368377400,66000,65900,66000,65900,1114
20250227,151700,39294929200,66000,66000,66000,65900,1046
20250227,151600,39225925100,66000,66100,66100,66000,1775
20250227,151500,39108754600,66000,65900,66100,65900,3463
20250227,151400,38880215000,66000,66000,66000,65900,1341
20250227,151300,38791798200,66000,65900,66000,65900,831
20250227,151200,38737013000,66000,66000,66000,65900,2560
20250227,151100,38568160600,65900,65900,66000,65900,1022
20250227,151000,38500805000,66000,66000,66000,65900,861
20250227,150900,38444058700,66000,66000,66100,65800,7262
20250227,150800,37965316000,66100,66100,66100,66000,1492
20250227,150700,37866781100,66100,66100,66100,66000,1811
20250227,150600,37747097200,66100,66100,66100,66000,246
20250227,150500,37730840700,66100,66100,66100,66000,289
20250227,150400,37711752400,66100,66200,66200,66000,2272
20250227,150300,37561563600,66200,66200,66200,66100,834
20250227,150200,37506379500,66200,66100,66200,66000,1375
20250227,150100,37415503000,66100,66000,66100,66000,992
20250227,150000,37349948100,66100,66100,66100,66000,1648
20250227,145900,37241017000,66100,66000,66100,65900,539
20250227,145800,37205433400,66000,66000,66000,65900,1225
20250227,145700,37124594200,65900,66000,66000,65900,1265
20250227,145600,37041122100,66000,66000,66000,65900,271
20250227,145500,37023243700,66000,66000,66000,65900,252
20250227,145400,37006626400,66000,66000,66000,65900,146
20250227,145300,36996996800,66000,65900,66000,65900,2048
20250227,145200,36862000900,66000,66000,66100,66000,1204
20250227,145100,36782530600,66000,66000,66100,66000,3490
20250227,145000,36552190200,66000,65900,66100,65900,3588
20250227,144900,36315388600,65900,66000,66000,65900,1220
20250227,144800,36234975500,66000,66100,66100,65900,3132
20250227,144700,36028366700,66000,66100,66100,66000,285
20250227,144600,36009550400,66000,66000,66100,66000,270
20250227,144500,35991729300,66000,66000,66100,65900,2402
20250227,144400,35833226000,66000,66000,66000,65900,186
20250227,144300,35820968000,66000,66000,66000,65900,629
20250227,144200,35779461100,66000,65800,66000,65800,1834
20250227,144100,35658643600,65900,65800,65900,65800,1477
20250227,144000,35561328500,65800,65800,65900,65800,1290
20250227,143900,35476409300,65800,65800,65900,65800,351
20250227,143800,35453294500,65800,65900,65900,65800,223
20250227,143700,35438604500,65800,65900,65900,65800,542
20250227,143600,35402934000,65900,65900,66000,65900,1835
20250227,143500,35281957300,65900,65900,65900,65800,1048
20250227,143400,35212899200,65800,65900,66000,65800,857
20250227,143300,35156425400,65800,66000,66000,65800,468
20250227,143200,35125602200,65900,65900,66000,65800,1502
20250227,143100,35026632700,65800,65900,65900,65800,930
20250227,143000,34965361000,65900,65900,65900,65800,492
20250227,142900,34932961700,65900,66000,66000,65800,4967
20250227,142800,34605639500,66000,66000,66000,65900,1351
20250227,142700,34516508200,66000,66000,66000,65900,255
20250227,142600,34499692100,66000,66000,66000,65900,682
20250227,142500,34454739800,66000,65900,66000,65900,99
20250227,142400,34448215600,66000,65900,66000,65900,215
20250227,142300,34434035500,66000,66000,66000,65900,807
20250227,142200,34380785500,66000,66000,66000,65900,714
20250227,142100,34333667700,66100,66000,66100,66000,150
20250227,142000,34323759600,66000,66000,66100,65900,286
20250227,141900,34304890600,66000,65900,66000,65900,1098
20250227,141800,34232436900,66000,66000,66000,65900,255
20250227,141700,34215626200,66000,65900,66000,65900,345
20250227,141600,34192875300,65900,66100,66100,65900,8341
20250227,141500,33642515100,66100,66100,66100,66000,595
20250227,141400,33603197500,66100,66100,66100,66000,668
20250227,141300,33559058900,66000,66100,66100,66000,162
20250227,141200,33548360500,66000,66100,66100,66000,104
20250227,141100,33541494700,66100,66100,66100,66000,163
20250227,141000,33530729800,66100,66100,66100,66000,82
20250227,140900,33525315400,66000,66000,66100,66000,113
20250227,140800,33517855000,66100,66000,66100,66000,126
20250227,140700,33509532900,66100,66200,66200,66100,356
20250227,140600,33486000900,66200,66100,66200,66000,1673
20250227,140500,33375408300,66100,66000,66100,66000,689
20250227,140400,33329873900,66000,65900,66000,65900,1662
20250227,140300,33220194400,65900,65900,66000,65900,297
20250227,140200,33200619700,66000,65900,66000,65900,334
20250227,140100,33178585600,66000,65900,66000,65900,417
20250227,140000,33151096200,66000,66000,66000,65900,687
20250227,135900,33105816700,66000,66000,66000,65900,109
20250227,135800,33098629600,65900,66000,66000,65900,331
20250227,135700,33076805400,66000,66000,66000,65900,401
20250227,135600,33050345600,65900,65800,65900,65800,850
20250227,135500,32994339100,65800,65800,65900,65800,232
20250227,135400,32979063000,65900,65900,65900,65800,767
20250227,135300,32928579100,65900,65800,65900,65800,153
20250227,135200,32918499200,65800,65800,65900,65800,88
20250227,135100,32912707200,65800,65900,65900,65800,254
20250227,135000,32895982300,65900,65800,65900,65800,175
20250227,134900,32884463800,65900,65800,65900,65800,384
20250227,134800,32859196000,65800,65900,66000,65800,409
20250227,134700,32832251100,65900,65700,65900,65700,329
20250227,134600,32810598900,65800,65800,65800,65700,957
20250227,134500,32747690300,65800,66000,66000,65700,7119
20250227,134400,32279051200,65900,66000,66000,65900,298
20250227,134300,32259398200,65900,66000,66000,65900,210
20250227,134200,32245548200,65900,65900,66000,65900,295
20250227,134100,32226098900,65900,66000,66000,65900,237
20250227,134000,32210479100,66000,66000,66000,65900,181
20250227,133900,32198542700,65900,66000,66000,65900,149
20250227,133800,32188721600,65900,65900,66000,65900,284
20250227,133700,32169990400,66000,66000,66000,65900,779
20250227,133600,32118602500,66000,65900,66000,65900,847
20250227,133500,32062782400,66000,66100,66100,65900,741
20250227,133400,32013930200,66000,66000,66000,66000,2294
20250227,133300,31862526200,66000,65900,66000,65900,273
20250227,133200,31844523300,66000,66000,66000,65900,2276
20250227,133100,31694498400,66000,66000,66000,65900,493
20250227,133000,31662008700,66000,66000,66000,65900,220
20250227,132900,31647497100,65900,66000,66000,65900,218
20250227,132800,31633114700,66000,66000,66000,65900,326
20250227,132700,31611611500,66000,66000,66100,65900,864
20250227,132600,31554591900,66100,66100,66100,66000,250
20250227,132500,31538076400,66100,66100,66100,66000,288
20250227,132400,31519068000,66100,66000,66100,66000,508
20250227,132300,31485508900,66000,66000,66000,65900,536
20250227,132200,31450139600,66000,66000,66000,65900,302
20250227,132100,31430225700,65900,65900,66000,65900,679
20250227,132000,31385419500,65900,65900,66000,65900,566
20250227,131900,31348113500,65900,66000,66000,65900,238
20250227,131800,31332424900,66000,66100,66100,65900,5303
20250227,131700,30982876200,66000,66000,66100,66000,116
20250227,131600,30975219800,66100,66000,66100,66000,387
20250227,131500,30949677300,66000,65900,66100,65900,756
20250227,131400,30899786000,66000,66000,66100,66000,1170
20250227,131300,30822565600,66100,66000,66100,66000,196
20250227,131200,30809616700,66000,66100,66100,66000,436
20250227,131100,30780830500,66100,66000,66100,65900,513
20250227,131000,30746969100,65900,65900,66000,65900,437
20250227,130900,30718133400,66000,66000,66000,65900,278
20250227,130800,30699795100,66000,66000,66000,65900,241
20250227,130700,30683901500,66000,66000,66000,65900,244
20250227,130600,30667814300,66000,66000,66000,65900,377
20250227,130500,30642948300,66000,66000,66000,65900,213
20250227,130400,30628909500,66000,66000,66000,65900,1082
20250227,130300,30557500800,66100,66100,66100,66000,530
20250227,130200,30522513300,66100,66000,66100,66000,331
20250227,130100,30500655500,66100,66100,66100,66000,727
20250227,130000,30452664600,66100,66100,66100,66000,68
20250227,125900,30448171700,66000,66100,66100,66000,165
20250227,125800,30437265300,66100,66100,66100,66000,251
20250227,125700,30420694200,66100,66000,66100,66000,1511
20250227,125600,30320929700,66100,66000,66100,66000,503
20250227,125500,30287729700,66100,66000,66100,66000,146
20250227,125400,30278091700,66000,66100,66100,66000,155
20250227,125300,30267852800,66100,66100,66100,66000,435
20250227,125200,30239100800,66100,66100,66200,66100,1574
20250227,125100,30135023000,66200,66200,66200,66100,63
20250227,125000,30130853400,66200,66200,66200,66100,68
20250227,124900,30126352100,66200,66100,66200,66100,73
20250227,124800,30121524200,66200,66100,66200,66100,24
20250227,124700,30119937200,66200,66200,66300,66200,74
20250227,124600,30115036900,66300,66300,66300,66200,562
20250227,124500,30077831700,66200,66300,66300,66200,188
20250227,124400,30065379900,66300,66300,66300,66300,32
20250227,124300,30063258300,66300,66300,66300,66200,3561
20250227,124200,29827492600,66300,66300,66300,66200,519
20250227,124100,29793095100,66300,66200,66300,66200,777
20250227,124000,29741647600,66300,66300,66300,66200,919
20250227,123900,29680733300,66300,66200,66300,66200,89
20250227,123800,29674835800,66300,66300,66300,66200,884
20250227,123700,29616228600,66300,66300,66300,66300,866
20250227,123600,29558812800,66300,66300,66300,66300,186
20250227,123500,29546481000,66300,66300,66300,66300,273
20250227,123400,29528381100,66300,66200,66300,66200,775
20250227,123300,29477075700,66200,66200,66200,66200,251
20250227,123200,29460459500,66200,66200,66200,66100,317
20250227,123100,29439476600,66100,66200,66200,66100,663
20250227,123000,29395629300,66200,66200,66200,66100,1020
20250227,122900,29328140900,66200,66200,66200,66100,294
20250227,122800,29308684500,66200,66100,66200,66100,923
20250227,122700,29247668500,66100,66100,66100,66000,190
20250227,122600,29235111000,66100,66000,66100,66000,222
20250227,122500,29220437200,66100,66000,66100,66000,45
20250227,122400,29217464200,66000,66100,66100,66000,350
20250227,122300,29194330400,66100,66000,66100,66000,150
20250227,122200,29184417900,66000,66000,66100,66000,240
20250227,122100,29168575000,66000,66000,66100,66000,222
20250227,122000,29153919400,66100,66000,66100,66000,426
20250227,121900,29125800600,66000,66000,66000,65900,415
20250227,121800,29098421000,66000,66000,66000,66000,253
20250227,121700,29081723000,66000,65900,66000,65900,179
20250227,121600,29069915300,66000,66000,66000,66000,270
20250227,121500,29052095300,66000,66100,66100,66000,372
20250227,121400,29027542500,66100,66100,66100,66000,264
20250227,121300,29010113500,66100,66000,66100,66000,177
20250227,121200,28998415500,66000,66000,66100,66000,66
20250227,121100,28994058900,65900,66000,66100,65900,825
20250227,121000,28939587800,66100,66100,66100,66000,39
20250227,120900,28937011400,66100,66000,66100,66000,805
20250227,120800,28883880500,66000,66000,66000,66000,596
20250227,120700,28844544500,66000,65900,66000,65900,200
20250227,120600,28831347600,65900,66000,66000,65900,280
20250227,120500,28812882800,66000,66000,66100,65900,746
20250227,120400,28763648700,66000,66100,66100,66000,316
20250227,120300,28742786500,66100,66100,66100,66000,917
20250227,120200,28682252800,66100,66100,66100,66100,98
20250227,120100,28675775000,66100,66100,66100,66000,166
20250227,120000,28664807400,66100,66000,66100,66000,221
20250227,115900,28650206400,66100,66000,66100,66000,167
20250227,115800,28639172200,66100,66100,66100,66000,119
20250227,115700,28631307100,66100,66000,66100,66000,140
20250227,115600,28622060500,66100,66100,66100,66000,115
20250227,115500,28614462300,66100,66100,66100,66000,536
20250227,115400,28579084300,66100,66000,66100,66000,199
20250227,115300,28565944200,66100,66100,66100,66000,318
20250227,115200,28544928200,66100,66100,66100,66000,45
20250227,115100,28541955400,66100,66000,66100,66000,175
20250227,115000,28530388000,66100,66100,66200,66100,1306
20250227,114900,28444020600,66100,66100,66200,66100,256
20250227,114800,28427076300,66100,66200,66200,66100,135
20250227,114700,28418147500,66200,66200,66300,66100,494
20250227,114600,28385441800,66200,66100,66200,66100,732
20250227,114500,28337001100,66200,66200,66200,66100,898
20250227,114400,28277557500,66200,66100,66200,66100,811
20250227,114300,28223948200,66000,66000,66100,66000,1509
20250227,114200,28124333600,65900,65900,66000,65900,142
20250227,114100,28114972000,66000,66000,66000,65900,665
20250227,114000,28071102800,65900,65900,66000,65900,97
20250227,113900,28064701200,66000,65900,66000,65900,77
20250227,113800,28059620800,65900,66000,66000,65900,627
20250227,113700,28018287200,65800,66100,66100,65700,12040
20250227,113600,27225567500,66100,66100,66100,66000,312
20250227,113500,27204963000,66100,66100,66100,66000,536
20250227,113400,27169533500,66100,66100,66100,66000,288
20250227,113300,27150505100,66100,66100,66100,66000,416
20250227,113200,27123038500,66000,66100,66100,66000,322
20250227,113100,27101773800,66100,66000,66100,66000,634
20250227,113000,27059866800,66100,66100,66100,66100,187
20250227,112900,27047506100,66100,66100,66100,66000,192
20250227,112800,27034815100,66100,66200,66200,66100,913
20250227,112700,26974445200,66200,66200,66200,66200,778
20250227,112600,26922941600,66200,66200,66200,66100,700
20250227,112500,26876603000,66200,66200,66200,66100,216
20250227,112400,26862311100,66100,66100,66200,66100,732
20250227,112300,26813911100,66100,66100,66100,66000,273
20250227,112200,26795866300,66100,66100,66100,66000,361
20250227,112100,26772008500,66000,66000,66000,65900,847
20250227,112000,26716121600,66000,66000,66000,65900,465
20250227,111900,26685458800,65900,66000,66000,65900,123
20250227,111800,26677347800,66000,66000,66000,65900,392
20250227,111700,26651500800,66000,66000,66100,65900,887
20250227,111600,26593002200,66000,65900,66000,65900,608
20250227,111500,26552900200,65900,65900,65900,65900,794
20250227,111400,26500575600,65900,65900,65900,65800,1563
20250227,111300,26397633900,65900,65800,65900,65800,800
20250227,111200,26344966100,65800,65900,65900,65800,217
20250227,111100,26330683200,65900,65800,65900,65800,543
20250227,111000,26294934200,65800,65900,65900,65800,497
20250227,110900,26262215200,65900,65900,65900,65800,1874
20250227,110800,26138883900,65900,65900,65900,65800,587
20250227,110700,26100200700,65900,65800,65900,65800,422
20250227,110600,26072410300,65800,65900,65900,65800,1318
20250227,110500,25985638600,65900,65900,65900,65800,1536
20250227,110400,25884529300,65800,65900,65900,65800,476
20250227,110300,25853189900,65900,65900,65900,65800,1109
20250227,110200,25780174300,65900,65900,65900,65800,406
20250227,110100,25753431600,65800,65800,65900,65800,2238
20250227,110000,25606164000,65900,65800,65900,65800,372
20250227,105900,25581668400,65800,65900,65900,65800,566
20250227,105800,25544410100,65900,65800,65900,65800,550
20250227,105700,25508204900,65900,65800,65900,65800,2547
20250227,105600,25340603900,65900,65800,65900,65800,683
20250227,105500,25295632000,65900,65900,65900,65800,780
20250227,105400,25244283100,65900,65900,66000,65900,4954
20250227,105300,24917812500,66000,66000,66000,65900,597
20250227,105200,24878443300,66000,66000,66000,65900,806
20250227,105100,24825291900,66000,65900,66000,65900,498
20250227,105000,24792442700,66000,66000,66000,65900,8917
20250227,104900,24203933300,66000,66200,66200,66000,1802
20250227,104800,24084815800,66100,66200,66200,66100,399
20250227,104700,24058439800,66200,66100,66200,66100,313
20250227,104600,24037744100,66200,66200,66200,66100,378
20250227,104500,24012732900,66200,66200,66200,66100,818
20250227,104400,23958594100,66200,66300,66300,66200,448
20250227,104300,23928933000,66300,66200,66300,66100,618
20250227,104200,23888019500,66100,66200,66300,66100,654
20250227,104100,23844728700,66200,66200,66300,66200,869
20250227,104000,23787193100,66200,66300,66300,66200,194
20250227,103900,23774333100,66300,66300,66300,66200,183
20250227,103800,23762204100,66200,66300,66300,66200,333
20250227,103700,23740146500,66300,66400,66400,66200,386
20250227,103600,23714548300,66300,66400,66500,66300,1458
20250227,103500,23617796200,66500,66400,66500,66400,820
20250227,103400,23563343400,66400,66400,66400,66300,387
20250227,103300,23537654600,66400,66300,66400,66300,435
20250227,103200,23508813900,66300,66200,66300,66100,284
20250227,103100,23489999900,66200,66200,66200,66100,505
20250227,103000,23456593200,66200,66100,66200,66000,454
20250227,102900,23426584000,66100,66100,66100,66000,963
20250227,102800,23362971300,66100,66000,66100,66000,586
20250227,102700,23324247600,66000,66100,66100,66000,3751
20250227,102600,23076660800,66100,66000,66100,66000,889
20250227,102500,23017941100,66100,66000,66100,66000,856
20250227,102400,22961440400,66000,66000,66100,66000,696
20250227,102300,22915449500,66100,66300,66300,66000,5095
20250227,102200,22578463300,66300,66200,66300,66200,1150
20250227,102100,22502320400,66200,66300,66400,66200,1473
20250227,102000,22404798600,66200,66300,66300,66200,1584
20250227,101900,22299911100,66300,66200,66300,66200,912
20250227,101800,22239488300,66200,66200,66300,66100,1238
20250227,101700,22157533100,66200,66300,66300,66200,674
20250227,101600,22112889100,66200,66300,66300,66200,1272
20250227,101500,22028663700,66300,66300,66300,66200,383
20250227,101400,22003297300,66200,66300,66300,66100,2218
20250227,101300,21856434800,66300,66300,66300,66200,1394
20250227,101200,21764092300,66200,66300,66300,66200,818
20250227,101100,21709893100,66300,66300,66300,66200,1327
20250227,101000,21622017700,66200,66600,66600,66200,7257
20250227,100900,21140668900,66600,66500,66600,66500,569
20250227,100800,21102783400,66600,66400,66600,66300,1793
20250227,100700,20983659500,66400,66300,66400,66200,1087
20250227,100600,20911601200,66300,66300,66300,66200,778
20250227,100500,20860086400,66200,66400,66400,66200,3492
20250227,100400,20628491300,66400,66500,66500,66400,1758
20250227,100300,20511722800,66400,66500,66500,66400,311
20250227,100200,20491069700,66500,66600,66600,66500,2061
20250227,100100,20353925600,66500,66500,66600,66500,1181
20250227,100000,20275375800,66500,66800,66800,66400,4229
20250227,095900,19993881400,66800,66800,66900,66700,1412
20250227,095800,19899555000,66800,66800,66900,66700,1923
20250227,095700,19771096300,66800,66900,67000,66700,3103
20250227,095600,19563653000,66900,66700,66900,66700,2039
20250227,095500,19427462000,66800,66600,66800,66600,2159
20250227,095400,19283448000,66700,66500,66700,66500,1717
20250227,095300,19169131500,66500,66600,66700,66400,2737
20250227,095200,18986993200,66600,66700,66700,66600,382
20250227,095100,18961544000,66600,66400,66600,66400,1912
20250227,095000,18834386800,66400,66700,66700,66400,1445
20250227,094900,18738338900,66600,66500,66600,66400,797
20250227,094800,18685303300,66500,66800,66800,66400,5699
20250227,094700,18305445700,66800,66700,66800,66600,1120
20250227,094600,18230708700,66700,66600,66800,66500,2927
20250227,094500,18035397300,66600,66400,66700,66400,2110
20250227,094400,17894971700,66500,66100,66500,66100,4132
20250227,094300,17620703900,66100,66000,66200,66000,1529
20250227,094200,17519682700,66000,66000,66100,65900,1661
20250227,094100,17410060300,66000,65900,66000,65800,1536
20250227,094000,17308898300,65900,65900,66000,65800,1820
20250227,093900,17188977400,65900,65900,66000,65900,2871
20250227,093800,16999627800,66000,65900,66000,65800,1764
20250227,093700,16883378100,65900,66000,66000,65900,2366
20250227,093600,16727440800,66000,66000,66100,65900,5782
20250227,093500,16346010100,66100,66400,66400,66000,5110
20250227,093400,16008105200,66400,66400,66500,66400,1504
20250227,093300,15908196300,66400,66400,66500,66400,1232
20250227,093200,15826354100,66400,66600,66600,66300,861
20250227,093100,15769178400,66600,66100,66600,66000,3035
20250227,093000,15567943000,66100,65900,66300,65800,2748
20250227,092900,15386460500,65800,66400,66400,65800,25361
20250227,092800,13711051600,66300,66400,66500,66300,1173
20250227,092700,13633245600,66400,66400,66500,66300,4220
20250227,092600,13353010800,66500,66400,66700,66300,1782
20250227,092500,13234701500,66400,66900,66900,66200,13544
20250227,092400,12334138900,66800,66800,66900,66800,1371
20250227,092300,12242509400,66800,66900,66900,66700,1581
20250227,092200,12136906600,66900,66900,67000,66700,1681
20250227,092100,12024632900,66900,66500,66900,66500,3928
20250227,092000,11762574100,66600,66600,66600,66500,1704
20250227,091900,11649158500,66500,66600,66700,66500,1888
20250227,091800,11523407500,66700,66700,66700,66600,2045
20250227,091700,11387096300,66700,67000,67100,66600,4173
20250227,091600,11108239000,67100,67100,67200,67000,3529
20250227,091500,10871492000,67100,67300,67400,66900,3546
20250227,091400,10633569200,67400,66800,67400,66700,4722
20250227,091300,10316786600,66700,66500,67100,66400,6327
20250227,091200,9894483700,66500,66800,67000,66300,7836
20250227,091100,9371752000,66800,66200,66800,66100,6720
20250227,091000,8925205500,66200,66500,66500,66000,11854
20250227,090900,8140416100,66500,66600,66600,66400,6783
20250227,090800,7689507300,66500,66700,66800,66500,11381
20250227,090700,6931308500,66700,67200,67300,66700,10552
20250227,090600,6224694200,67300,67700,67800,67200,11001
20250227,090500,5483417100,67700,68000,68000,67700,5130
20250227,090400,5135379300,67900,67800,68100,67800,10657
20250227,090300,4410360100,67800,67500,67900,67300,9014
20250227,090200,3801349200,67600,67400,67600,67300,9562
20250227,090100,3156835000,67600,67600,67700,67300,14523
20250227,090000,2176339600,67600,66900,67800,66900,32197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200100 40915892300 65900 65900 65900 65900 20834
3 20250227 200000 40915892300 65900 65900 65900 65900 0
4 20250227 195900 40915892300 65900 65900 65900 65900 0
5 20250227 195800 40915892300 65900 65900 65900 65900 0
6 20250227 195700 40915892300 65900 65900 65900 65900 0
7 20250227 195600 40915892300 65900 65900 65900 65900 0
8 20250227 195500 40915892300 65900 65900 65900 65900 0
9 20250227 195400 40915892300 65900 65900 65900 65900 0
10 20250227 195300 40915892300 65900 65900 65900 65900 0
11 20250227 195200 40915892300 65900 65900 65900 65900 0
12 20250227 195100 40915892300 65900 65900 65900 65900 0
13 20250227 195000 40915892300 65900 65900 65900 65900 0
14 20250227 194900 40915892300 65900 65900 65900 65900 0
15 20250227 194800 40915892300 65900 65900 65900 65900 0
16 20250227 194700 40915892300 65900 65900 65900 65900 0
17 20250227 194600 40915892300 65900 65900 65900 65900 0
18 20250227 194500 40915892300 65900 65900 65900 65900 0
19 20250227 194400 40915892300 65900 65900 65900 65900 0
20 20250227 194300 40915892300 65900 65900 65900 65900 0
21 20250227 194200 40915892300 65900 65900 65900 65900 0
22 20250227 194100 40915892300 65900 65900 65900 65900 0
23 20250227 194000 40915892300 65900 65900 65900 65900 0
24 20250227 193900 40915892300 65900 65900 65900 65900 0
25 20250227 193800 40915892300 65900 65900 65900 65900 0
26 20250227 193700 40915892300 65900 65900 65900 65900 0
27 20250227 193600 40915892300 65900 65900 65900 65900 0
28 20250227 193500 40915892300 65900 65900 65900 65900 0
29 20250227 193400 40915892300 65900 65900 65900 65900 0
30 20250227 193300 40915892300 65900 65900 65900 65900 0
31 20250227 193200 40915892300 65900 65900 65900 65900 0
32 20250227 193100 40915892300 65900 65900 65900 65900 20834
33 20250227 193000 40915892300 65900 65900 65900 65900 0
34 20250227 192900 40915892300 65900 65900 65900 65900 0
35 20250227 192800 40915892300 65900 65900 65900 65900 0
36 20250227 192700 40915892300 65900 65900 65900 65900 0
37 20250227 192600 40915892300 65900 65900 65900 65900 0
38 20250227 192500 40915892300 65900 65900 65900 65900 0
39 20250227 192400 40915892300 65900 65900 65900 65900 0
40 20250227 192300 40915892300 65900 65900 65900 65900 0
41 20250227 192200 40915892300 65900 65900 65900 65900 0
42 20250227 192100 40915892300 65900 65900 65900 65900 0
43 20250227 192000 40915892300 65900 65900 65900 65900 0
44 20250227 191900 40915892300 65900 65900 65900 65900 0
45 20250227 191800 40915892300 65900 65900 65900 65900 0
46 20250227 191700 40915892300 65900 65900 65900 65900 0
47 20250227 191600 40915892300 65900 65900 65900 65900 0
48 20250227 191500 40915892300 65900 65900 65900 65900 0
49 20250227 191400 40915892300 65900 65900 65900 65900 0
50 20250227 191300 40915892300 65900 65900 65900 65900 0
51 20250227 191200 40915892300 65900 65900 65900 65900 0
52 20250227 191100 40915892300 65900 65900 65900 65900 0
53 20250227 191000 40915892300 65900 65900 65900 65900 0
54 20250227 190900 40915892300 65900 65900 65900 65900 0
55 20250227 190800 40915892300 65900 65900 65900 65900 0
56 20250227 190700 40915892300 65900 65900 65900 65900 0
57 20250227 190600 40915892300 65900 65900 65900 65900 0
58 20250227 190500 40915892300 65900 65900 65900 65900 0
59 20250227 190400 40915892300 65900 65900 65900 65900 0
60 20250227 190300 40915892300 65900 65900 65900 65900 0
61 20250227 190200 40915892300 65900 65900 65900 65900 0
62 20250227 190100 40915892300 65900 65900 65900 65900 20834
63 20250227 190000 40915892300 65900 65900 65900 65900 0
64 20250227 185900 40915892300 65900 65900 65900 65900 0
65 20250227 185800 40915892300 65900 65900 65900 65900 0
66 20250227 185700 40915892300 65900 65900 65900 65900 0
67 20250227 185600 40915892300 65900 65900 65900 65900 0
68 20250227 185500 40915892300 65900 65900 65900 65900 0
69 20250227 185400 40915892300 65900 65900 65900 65900 0
70 20250227 185300 40915892300 65900 65900 65900 65900 0
71 20250227 185200 40915892300 65900 65900 65900 65900 0
72 20250227 185100 40915892300 65900 65900 65900 65900 0
73 20250227 185000 40915892300 65900 65900 65900 65900 0
74 20250227 184900 40915892300 65900 65900 65900 65900 0
75 20250227 184800 40915892300 65900 65900 65900 65900 0
76 20250227 184700 40915892300 65900 65900 65900 65900 0
77 20250227 184600 40915892300 65900 65900 65900 65900 0
78 20250227 184500 40915892300 65900 65900 65900 65900 0
79 20250227 184400 40915892300 65900 65900 65900 65900 0
80 20250227 184300 40915892300 65900 65900 65900 65900 0
81 20250227 184200 40915892300 65900 65900 65900 65900 0
82 20250227 184100 40915892300 65900 65900 65900 65900 0
83 20250227 184000 40915892300 65900 65900 65900 65900 0
84 20250227 183900 40915892300 65900 65900 65900 65900 0
85 20250227 183800 40915892300 65900 65900 65900 65900 0
86 20250227 183700 40915892300 65900 65900 65900 65900 0
87 20250227 183600 40915892300 65900 65900 65900 65900 0
88 20250227 183500 40915892300 65900 65900 65900 65900 0
89 20250227 183400 40915892300 65900 65900 65900 65900 0
90 20250227 183300 40915892300 65900 65900 65900 65900 0
91 20250227 183200 40915892300 65900 65900 65900 65900 0
92 20250227 183100 40915892300 65900 65900 65900 65900 20834
93 20250227 183000 40915892300 65900 65900 65900 65900 0
94 20250227 182900 40915892300 65900 65900 65900 65900 0
95 20250227 182800 40915892300 65900 65900 65900 65900 0
96 20250227 182700 40915892300 65900 65900 65900 65900 0
97 20250227 182600 40915892300 65900 65900 65900 65900 0
98 20250227 182500 40915892300 65900 65900 65900 65900 0
99 20250227 182400 40915892300 65900 65900 65900 65900 0
100 20250227 182300 40915892300 65900 65900 65900 65900 0
101 20250227 182200 40915892300 65900 65900 65900 65900 0
102 20250227 182100 40915892300 65900 65900 65900 65900 0
103 20250227 182000 40915892300 65900 65900 65900 65900 0
104 20250227 181900 40915892300 65900 65900 65900 65900 0
105 20250227 181800 40915892300 65900 65900 65900 65900 0
106 20250227 181700 40915892300 65900 65900 65900 65900 0
107 20250227 181600 40915892300 65900 65900 65900 65900 0
108 20250227 181500 40915892300 65900 65900 65900 65900 0
109 20250227 181400 40915892300 65900 65900 65900 65900 0
110 20250227 181300 40915892300 65900 65900 65900 65900 0
111 20250227 181200 40915892300 65900 65900 65900 65900 0
112 20250227 181100 40915892300 65900 65900 65900 65900 0
113 20250227 181000 40915892300 65900 65900 65900 65900 0
114 20250227 180900 40915892300 65900 65900 65900 65900 0
115 20250227 180800 40915892300 65900 65900 65900 65900 0
116 20250227 180700 40915892300 65900 65900 65900 65900 0
117 20250227 180600 40915892300 65900 65900 65900 65900 0
118 20250227 180500 40915892300 65900 65900 65900 65900 0
119 20250227 180400 40915892300 65900 65900 65900 65900 0
120 20250227 180300 40915892300 65900 65900 65900 65900 0
121 20250227 180200 40915892300 65900 65900 65900 65900 0
122 20250227 180100 40915892300 65900 65900 65900 65900 20834
123 20250227 180000 40915892300 65900 65900 65900 65900 0
124 20250227 175900 40915892300 65900 65900 65900 65900 0
125 20250227 175800 40915892300 65900 65900 65900 65900 0
126 20250227 175700 40915892300 65900 65900 65900 65900 0
127 20250227 175600 40915892300 65900 65900 65900 65900 0
128 20250227 175500 40915892300 65900 65900 65900 65900 0
129 20250227 175400 40915892300 65900 65900 65900 65900 0
130 20250227 175300 40915892300 65900 65900 65900 65900 0
131 20250227 175200 40915892300 65900 65900 65900 65900 0
132 20250227 175100 40915892300 65900 65900 65900 65900 0
133 20250227 175000 40915892300 65900 65900 65900 65900 0
134 20250227 174900 40915892300 65900 65900 65900 65900 0
135 20250227 174800 40915892300 65900 65900 65900 65900 0
136 20250227 174700 40915892300 65900 65900 65900 65900 0
137 20250227 174600 40915892300 65900 65900 65900 65900 0
138 20250227 174500 40915892300 65900 65900 65900 65900 0
139 20250227 174400 40915892300 65900 65900 65900 65900 0
140 20250227 174300 40915892300 65900 65900 65900 65900 0
141 20250227 174200 40915892300 65900 65900 65900 65900 0
142 20250227 174100 40915892300 65900 65900 65900 65900 0
143 20250227 174000 40915892300 65900 65900 65900 65900 0
144 20250227 173900 40915892300 65900 65900 65900 65900 0
145 20250227 173800 40915892300 65900 65900 65900 65900 0
146 20250227 173700 40915892300 65900 65900 65900 65900 0
147 20250227 173600 40915892300 65900 65900 65900 65900 0
148 20250227 173500 40915892300 65900 65900 65900 65900 0
149 20250227 173400 40915892300 65900 65900 65900 65900 0
150 20250227 173300 40915892300 65900 65900 65900 65900 0
151 20250227 173200 40915892300 65900 65900 65900 65900 0
152 20250227 173100 40915892300 65900 65900 65900 65900 20834
153 20250227 173000 40915892300 65900 65900 65900 65900 0
154 20250227 172900 40915892300 65900 65900 65900 65900 0
155 20250227 172800 40915892300 65900 65900 65900 65900 0
156 20250227 172700 40915892300 65900 65900 65900 65900 0
157 20250227 172600 40915892300 65900 65900 65900 65900 0
158 20250227 172500 40915892300 65900 65900 65900 65900 0
159 20250227 172400 40915892300 65900 65900 65900 65900 0
160 20250227 172300 40915892300 65900 65900 65900 65900 0
161 20250227 172200 40915892300 65900 65900 65900 65900 0
162 20250227 172100 40915892300 65900 65900 65900 65900 0
163 20250227 172000 40915892300 65900 65900 65900 65900 0
164 20250227 171900 40915892300 65900 65900 65900 65900 0
165 20250227 171800 40915892300 65900 65900 65900 65900 0
166 20250227 171700 40915892300 65900 65900 65900 65900 0
167 20250227 171600 40915892300 65900 65900 65900 65900 0
168 20250227 171500 40915892300 65900 65900 65900 65900 0
169 20250227 171400 40915892300 65900 65900 65900 65900 0
170 20250227 171300 40915892300 65900 65900 65900 65900 0
171 20250227 171200 40915892300 65900 65900 65900 65900 0
172 20250227 171100 40915892300 65900 65900 65900 65900 0
173 20250227 171000 40915892300 65900 65900 65900 65900 0
174 20250227 170900 40915892300 65900 65900 65900 65900 0
175 20250227 170800 40915892300 65900 65900 65900 65900 0
176 20250227 170700 40915892300 65900 65900 65900 65900 0
177 20250227 170600 40915892300 65900 65900 65900 65900 0
178 20250227 170500 40915892300 65900 65900 65900 65900 0
179 20250227 170400 40915892300 65900 65900 65900 65900 0
180 20250227 170300 40915892300 65900 65900 65900 65900 0
181 20250227 170200 40915892300 65900 65900 65900 65900 0
182 20250227 170100 40915892300 65900 65900 65900 65900 20834
183 20250227 170000 40915892300 65900 65900 65900 65900 0
184 20250227 165900 40915892300 65900 65900 65900 65900 0
185 20250227 165800 40915892300 65900 65900 65900 65900 0
186 20250227 165700 40915892300 65900 65900 65900 65900 0
187 20250227 165600 40915892300 65900 65900 65900 65900 0
188 20250227 165500 40915892300 65900 65900 65900 65900 0
189 20250227 165400 40915892300 65900 65900 65900 65900 0
190 20250227 165300 40915892300 65900 65900 65900 65900 0
191 20250227 165200 40915892300 65900 65900 65900 65900 0
192 20250227 165100 40915892300 65900 65900 65900 65900 0
193 20250227 165000 40915892300 65900 65900 65900 65900 0
194 20250227 164900 40915892300 65900 65900 65900 65900 0
195 20250227 164800 40915892300 65900 65900 65900 65900 0
196 20250227 164700 40915892300 65900 65900 65900 65900 0
197 20250227 164600 40915892300 65900 65900 65900 65900 0
198 20250227 164500 40915892300 65900 65900 65900 65900 0
199 20250227 164400 40915892300 65900 65900 65900 65900 0
200 20250227 164300 40915892300 65900 65900 65900 65900 0
201 20250227 164200 40915892300 65900 65900 65900 65900 0
202 20250227 164100 40915892300 65900 65900 65900 65900 0
203 20250227 164000 40915892300 65900 65900 65900 65900 0
204 20250227 163900 40915892300 65900 65900 65900 65900 0
205 20250227 163800 40915892300 65900 65900 65900 65900 0
206 20250227 163700 40915892300 65900 65900 65900 65900 0
207 20250227 163600 40915892300 65900 65900 65900 65900 0
208 20250227 163500 40915892300 65900 65900 65900 65900 0
209 20250227 163400 40915892300 65900 65900 65900 65900 0
210 20250227 163300 40915892300 65900 65900 65900 65900 0
211 20250227 163200 40915892300 65900 65900 65900 65900 0
212 20250227 163100 40915892300 65900 65900 65900 65900 20834
213 20250227 163000 40915892300 65900 65900 65900 65900 0
214 20250227 162900 40915892300 65900 65900 65900 65900 0
215 20250227 162800 40915892300 65900 65900 65900 65900 0
216 20250227 162700 40915892300 65900 65900 65900 65900 0
217 20250227 162600 40915892300 65900 65900 65900 65900 0
218 20250227 162500 40915892300 65900 65900 65900 65900 0
219 20250227 162400 40915892300 65900 65900 65900 65900 0
220 20250227 162300 40915892300 65900 65900 65900 65900 0
221 20250227 162200 40915892300 65900 65900 65900 65900 0
222 20250227 162100 40915892300 65900 65900 65900 65900 0
223 20250227 162000 40915892300 65900 65900 65900 65900 0
224 20250227 161900 40915892300 65900 65900 65900 65900 0
225 20250227 161800 40915892300 65900 65900 65900 65900 0
226 20250227 161700 40915892300 65900 65900 65900 65900 0
227 20250227 161600 40915892300 65900 65900 65900 65900 0
228 20250227 161500 40915892300 65900 65900 65900 65900 0
229 20250227 161400 40915892300 65900 65900 65900 65900 0
230 20250227 161300 40915892300 65900 65900 65900 65900 0
231 20250227 161200 40915892300 65900 65900 65900 65900 0
232 20250227 161100 40915892300 65900 65900 65900 65900 0
233 20250227 161000 40915892300 65900 65900 65900 65900 0
234 20250227 160900 40915892300 65900 65900 65900 65900 0
235 20250227 160800 40915892300 65900 65900 65900 65900 0
236 20250227 160700 40915892300 65900 65900 65900 65900 0
237 20250227 160600 40915892300 65900 65900 65900 65900 0
238 20250227 160500 40915892300 65900 65900 65900 65900 0
239 20250227 160400 40915892300 65900 65900 65900 65900 0
240 20250227 160300 40915892300 65900 65900 65900 65900 0
241 20250227 160200 40915892300 65900 65900 65900 65900 0
242 20250227 160100 40915892300 65900 65900 65900 65900 20834
243 20250227 160000 40915892300 65900 65900 65900 65900 0
244 20250227 155900 40915892300 65900 65900 65900 65900 0
245 20250227 155800 40915892300 65900 65900 65900 65900 0
246 20250227 155700 40915892300 65900 65900 65900 65900 0
247 20250227 155600 40915892300 65900 65900 65900 65900 0
248 20250227 155500 40915892300 65900 65900 65900 65900 0
249 20250227 155400 40915892300 65900 65900 65900 65900 0
250 20250227 155300 40915892300 65900 65900 65900 65900 0
251 20250227 155200 40915892300 65900 65900 65900 65900 0
252 20250227 155100 40915892300 65900 65900 65900 65900 0
253 20250227 155000 40915892300 65900 65900 65900 65900 0
254 20250227 154900 40915892300 65900 65900 65900 65900 0
255 20250227 154800 40915892300 65900 65900 65900 65900 0
256 20250227 154700 40915892300 65900 65900 65900 65900 0
257 20250227 154600 40915892300 65900 65900 65900 65900 0
258 20250227 154500 40915892300 65900 65900 65900 65900 0
259 20250227 154400 40915892300 65900 65900 65900 65900 0
260 20250227 154300 40915892300 65900 65900 65900 65900 0
261 20250227 154200 40915892300 65900 65900 65900 65900 0
262 20250227 154100 40915892300 65900 65900 65900 65900 0
263 20250227 154000 40915892300 65900 65900 65900 65900 0
264 20250227 153900 40915892300 65900 65900 65900 65900 0
265 20250227 153800 40915892300 65900 65900 65900 65900 0
266 20250227 153700 40915892300 65900 65900 65900 65900 0
267 20250227 153600 40915892300 65900 65900 65900 65900 0
268 20250227 153500 40915892300 65900 65900 65900 65900 0
269 20250227 153400 40915892300 65900 65900 65900 65900 0
270 20250227 153300 40915892300 65900 65900 65900 65900 0
271 20250227 153200 40915892300 65900 65900 65900 65900 0
272 20250227 153100 40915892300 65900 65900 65900 65900 20834
273 20250227 153000 40915892300 65900 65900 65900 65900 20834
274 20250227 152900 39542931700 66000 66000 66000 66000 0
275 20250227 152800 39542931700 66000 66000 66000 66000 0
276 20250227 152700 39542931700 66000 66000 66000 66000 0
277 20250227 152600 39542931700 66000 66000 66000 66000 0
278 20250227 152500 39542931700 66000 66000 66000 66000 0
279 20250227 152400 39542931700 66000 66000 66000 66000 0
280 20250227 152300 39542931700 66000 66000 66000 66000 0
281 20250227 152200 39542931700 66000 66000 66000 66000 0
282 20250227 152100 39542931700 66000 66000 66000 66000 0
283 20250227 152000 39542931700 66000 66000 66000 66000 0
284 20250227 151900 39542931700 66000 65900 66000 65900 2646
285 20250227 151800 39368377400 66000 65900 66000 65900 1114
286 20250227 151700 39294929200 66000 66000 66000 65900 1046
287 20250227 151600 39225925100 66000 66100 66100 66000 1775
288 20250227 151500 39108754600 66000 65900 66100 65900 3463
289 20250227 151400 38880215000 66000 66000 66000 65900 1341
290 20250227 151300 38791798200 66000 65900 66000 65900 831
291 20250227 151200 38737013000 66000 66000 66000 65900 2560
292 20250227 151100 38568160600 65900 65900 66000 65900 1022
293 20250227 151000 38500805000 66000 66000 66000 65900 861
294 20250227 150900 38444058700 66000 66000 66100 65800 7262
295 20250227 150800 37965316000 66100 66100 66100 66000 1492
296 20250227 150700 37866781100 66100 66100 66100 66000 1811
297 20250227 150600 37747097200 66100 66100 66100 66000 246
298 20250227 150500 37730840700 66100 66100 66100 66000 289
299 20250227 150400 37711752400 66100 66200 66200 66000 2272
300 20250227 150300 37561563600 66200 66200 66200 66100 834
301 20250227 150200 37506379500 66200 66100 66200 66000 1375
302 20250227 150100 37415503000 66100 66000 66100 66000 992
303 20250227 150000 37349948100 66100 66100 66100 66000 1648
304 20250227 145900 37241017000 66100 66000 66100 65900 539
305 20250227 145800 37205433400 66000 66000 66000 65900 1225
306 20250227 145700 37124594200 65900 66000 66000 65900 1265
307 20250227 145600 37041122100 66000 66000 66000 65900 271
308 20250227 145500 37023243700 66000 66000 66000 65900 252
309 20250227 145400 37006626400 66000 66000 66000 65900 146
310 20250227 145300 36996996800 66000 65900 66000 65900 2048
311 20250227 145200 36862000900 66000 66000 66100 66000 1204
312 20250227 145100 36782530600 66000 66000 66100 66000 3490
313 20250227 145000 36552190200 66000 65900 66100 65900 3588
314 20250227 144900 36315388600 65900 66000 66000 65900 1220
315 20250227 144800 36234975500 66000 66100 66100 65900 3132
316 20250227 144700 36028366700 66000 66100 66100 66000 285
317 20250227 144600 36009550400 66000 66000 66100 66000 270
318 20250227 144500 35991729300 66000 66000 66100 65900 2402
319 20250227 144400 35833226000 66000 66000 66000 65900 186
320 20250227 144300 35820968000 66000 66000 66000 65900 629
321 20250227 144200 35779461100 66000 65800 66000 65800 1834
322 20250227 144100 35658643600 65900 65800 65900 65800 1477
323 20250227 144000 35561328500 65800 65800 65900 65800 1290
324 20250227 143900 35476409300 65800 65800 65900 65800 351
325 20250227 143800 35453294500 65800 65900 65900 65800 223
326 20250227 143700 35438604500 65800 65900 65900 65800 542
327 20250227 143600 35402934000 65900 65900 66000 65900 1835
328 20250227 143500 35281957300 65900 65900 65900 65800 1048
329 20250227 143400 35212899200 65800 65900 66000 65800 857
330 20250227 143300 35156425400 65800 66000 66000 65800 468
331 20250227 143200 35125602200 65900 65900 66000 65800 1502
332 20250227 143100 35026632700 65800 65900 65900 65800 930
333 20250227 143000 34965361000 65900 65900 65900 65800 492
334 20250227 142900 34932961700 65900 66000 66000 65800 4967
335 20250227 142800 34605639500 66000 66000 66000 65900 1351
336 20250227 142700 34516508200 66000 66000 66000 65900 255
337 20250227 142600 34499692100 66000 66000 66000 65900 682
338 20250227 142500 34454739800 66000 65900 66000 65900 99
339 20250227 142400 34448215600 66000 65900 66000 65900 215
340 20250227 142300 34434035500 66000 66000 66000 65900 807
341 20250227 142200 34380785500 66000 66000 66000 65900 714
342 20250227 142100 34333667700 66100 66000 66100 66000 150
343 20250227 142000 34323759600 66000 66000 66100 65900 286
344 20250227 141900 34304890600 66000 65900 66000 65900 1098
345 20250227 141800 34232436900 66000 66000 66000 65900 255
346 20250227 141700 34215626200 66000 65900 66000 65900 345
347 20250227 141600 34192875300 65900 66100 66100 65900 8341
348 20250227 141500 33642515100 66100 66100 66100 66000 595
349 20250227 141400 33603197500 66100 66100 66100 66000 668
350 20250227 141300 33559058900 66000 66100 66100 66000 162
351 20250227 141200 33548360500 66000 66100 66100 66000 104
352 20250227 141100 33541494700 66100 66100 66100 66000 163
353 20250227 141000 33530729800 66100 66100 66100 66000 82
354 20250227 140900 33525315400 66000 66000 66100 66000 113
355 20250227 140800 33517855000 66100 66000 66100 66000 126
356 20250227 140700 33509532900 66100 66200 66200 66100 356
357 20250227 140600 33486000900 66200 66100 66200 66000 1673
358 20250227 140500 33375408300 66100 66000 66100 66000 689
359 20250227 140400 33329873900 66000 65900 66000 65900 1662
360 20250227 140300 33220194400 65900 65900 66000 65900 297
361 20250227 140200 33200619700 66000 65900 66000 65900 334
362 20250227 140100 33178585600 66000 65900 66000 65900 417
363 20250227 140000 33151096200 66000 66000 66000 65900 687
364 20250227 135900 33105816700 66000 66000 66000 65900 109
365 20250227 135800 33098629600 65900 66000 66000 65900 331
366 20250227 135700 33076805400 66000 66000 66000 65900 401
367 20250227 135600 33050345600 65900 65800 65900 65800 850
368 20250227 135500 32994339100 65800 65800 65900 65800 232
369 20250227 135400 32979063000 65900 65900 65900 65800 767
370 20250227 135300 32928579100 65900 65800 65900 65800 153
371 20250227 135200 32918499200 65800 65800 65900 65800 88
372 20250227 135100 32912707200 65800 65900 65900 65800 254
373 20250227 135000 32895982300 65900 65800 65900 65800 175
374 20250227 134900 32884463800 65900 65800 65900 65800 384
375 20250227 134800 32859196000 65800 65900 66000 65800 409
376 20250227 134700 32832251100 65900 65700 65900 65700 329
377 20250227 134600 32810598900 65800 65800 65800 65700 957
378 20250227 134500 32747690300 65800 66000 66000 65700 7119
379 20250227 134400 32279051200 65900 66000 66000 65900 298
380 20250227 134300 32259398200 65900 66000 66000 65900 210
381 20250227 134200 32245548200 65900 65900 66000 65900 295
382 20250227 134100 32226098900 65900 66000 66000 65900 237
383 20250227 134000 32210479100 66000 66000 66000 65900 181
384 20250227 133900 32198542700 65900 66000 66000 65900 149
385 20250227 133800 32188721600 65900 65900 66000 65900 284
386 20250227 133700 32169990400 66000 66000 66000 65900 779
387 20250227 133600 32118602500 66000 65900 66000 65900 847
388 20250227 133500 32062782400 66000 66100 66100 65900 741
389 20250227 133400 32013930200 66000 66000 66000 66000 2294
390 20250227 133300 31862526200 66000 65900 66000 65900 273
391 20250227 133200 31844523300 66000 66000 66000 65900 2276
392 20250227 133100 31694498400 66000 66000 66000 65900 493
393 20250227 133000 31662008700 66000 66000 66000 65900 220
394 20250227 132900 31647497100 65900 66000 66000 65900 218
395 20250227 132800 31633114700 66000 66000 66000 65900 326
396 20250227 132700 31611611500 66000 66000 66100 65900 864
397 20250227 132600 31554591900 66100 66100 66100 66000 250
398 20250227 132500 31538076400 66100 66100 66100 66000 288
399 20250227 132400 31519068000 66100 66000 66100 66000 508
400 20250227 132300 31485508900 66000 66000 66000 65900 536
401 20250227 132200 31450139600 66000 66000 66000 65900 302
402 20250227 132100 31430225700 65900 65900 66000 65900 679
403 20250227 132000 31385419500 65900 65900 66000 65900 566
404 20250227 131900 31348113500 65900 66000 66000 65900 238
405 20250227 131800 31332424900 66000 66100 66100 65900 5303
406 20250227 131700 30982876200 66000 66000 66100 66000 116
407 20250227 131600 30975219800 66100 66000 66100 66000 387
408 20250227 131500 30949677300 66000 65900 66100 65900 756
409 20250227 131400 30899786000 66000 66000 66100 66000 1170
410 20250227 131300 30822565600 66100 66000 66100 66000 196
411 20250227 131200 30809616700 66000 66100 66100 66000 436
412 20250227 131100 30780830500 66100 66000 66100 65900 513
413 20250227 131000 30746969100 65900 65900 66000 65900 437
414 20250227 130900 30718133400 66000 66000 66000 65900 278
415 20250227 130800 30699795100 66000 66000 66000 65900 241
416 20250227 130700 30683901500 66000 66000 66000 65900 244
417 20250227 130600 30667814300 66000 66000 66000 65900 377
418 20250227 130500 30642948300 66000 66000 66000 65900 213
419 20250227 130400 30628909500 66000 66000 66000 65900 1082
420 20250227 130300 30557500800 66100 66100 66100 66000 530
421 20250227 130200 30522513300 66100 66000 66100 66000 331
422 20250227 130100 30500655500 66100 66100 66100 66000 727
423 20250227 130000 30452664600 66100 66100 66100 66000 68
424 20250227 125900 30448171700 66000 66100 66100 66000 165
425 20250227 125800 30437265300 66100 66100 66100 66000 251
426 20250227 125700 30420694200 66100 66000 66100 66000 1511
427 20250227 125600 30320929700 66100 66000 66100 66000 503
428 20250227 125500 30287729700 66100 66000 66100 66000 146
429 20250227 125400 30278091700 66000 66100 66100 66000 155
430 20250227 125300 30267852800 66100 66100 66100 66000 435
431 20250227 125200 30239100800 66100 66100 66200 66100 1574
432 20250227 125100 30135023000 66200 66200 66200 66100 63
433 20250227 125000 30130853400 66200 66200 66200 66100 68
434 20250227 124900 30126352100 66200 66100 66200 66100 73
435 20250227 124800 30121524200 66200 66100 66200 66100 24
436 20250227 124700 30119937200 66200 66200 66300 66200 74
437 20250227 124600 30115036900 66300 66300 66300 66200 562
438 20250227 124500 30077831700 66200 66300 66300 66200 188
439 20250227 124400 30065379900 66300 66300 66300 66300 32
440 20250227 124300 30063258300 66300 66300 66300 66200 3561
441 20250227 124200 29827492600 66300 66300 66300 66200 519
442 20250227 124100 29793095100 66300 66200 66300 66200 777
443 20250227 124000 29741647600 66300 66300 66300 66200 919
444 20250227 123900 29680733300 66300 66200 66300 66200 89
445 20250227 123800 29674835800 66300 66300 66300 66200 884
446 20250227 123700 29616228600 66300 66300 66300 66300 866
447 20250227 123600 29558812800 66300 66300 66300 66300 186
448 20250227 123500 29546481000 66300 66300 66300 66300 273
449 20250227 123400 29528381100 66300 66200 66300 66200 775
450 20250227 123300 29477075700 66200 66200 66200 66200 251
451 20250227 123200 29460459500 66200 66200 66200 66100 317
452 20250227 123100 29439476600 66100 66200 66200 66100 663
453 20250227 123000 29395629300 66200 66200 66200 66100 1020
454 20250227 122900 29328140900 66200 66200 66200 66100 294
455 20250227 122800 29308684500 66200 66100 66200 66100 923
456 20250227 122700 29247668500 66100 66100 66100 66000 190
457 20250227 122600 29235111000 66100 66000 66100 66000 222
458 20250227 122500 29220437200 66100 66000 66100 66000 45
459 20250227 122400 29217464200 66000 66100 66100 66000 350
460 20250227 122300 29194330400 66100 66000 66100 66000 150
461 20250227 122200 29184417900 66000 66000 66100 66000 240
462 20250227 122100 29168575000 66000 66000 66100 66000 222
463 20250227 122000 29153919400 66100 66000 66100 66000 426
464 20250227 121900 29125800600 66000 66000 66000 65900 415
465 20250227 121800 29098421000 66000 66000 66000 66000 253
466 20250227 121700 29081723000 66000 65900 66000 65900 179
467 20250227 121600 29069915300 66000 66000 66000 66000 270
468 20250227 121500 29052095300 66000 66100 66100 66000 372
469 20250227 121400 29027542500 66100 66100 66100 66000 264
470 20250227 121300 29010113500 66100 66000 66100 66000 177
471 20250227 121200 28998415500 66000 66000 66100 66000 66
472 20250227 121100 28994058900 65900 66000 66100 65900 825
473 20250227 121000 28939587800 66100 66100 66100 66000 39
474 20250227 120900 28937011400 66100 66000 66100 66000 805
475 20250227 120800 28883880500 66000 66000 66000 66000 596
476 20250227 120700 28844544500 66000 65900 66000 65900 200
477 20250227 120600 28831347600 65900 66000 66000 65900 280
478 20250227 120500 28812882800 66000 66000 66100 65900 746
479 20250227 120400 28763648700 66000 66100 66100 66000 316
480 20250227 120300 28742786500 66100 66100 66100 66000 917
481 20250227 120200 28682252800 66100 66100 66100 66100 98
482 20250227 120100 28675775000 66100 66100 66100 66000 166
483 20250227 120000 28664807400 66100 66000 66100 66000 221
484 20250227 115900 28650206400 66100 66000 66100 66000 167
485 20250227 115800 28639172200 66100 66100 66100 66000 119
486 20250227 115700 28631307100 66100 66000 66100 66000 140
487 20250227 115600 28622060500 66100 66100 66100 66000 115
488 20250227 115500 28614462300 66100 66100 66100 66000 536
489 20250227 115400 28579084300 66100 66000 66100 66000 199
490 20250227 115300 28565944200 66100 66100 66100 66000 318
491 20250227 115200 28544928200 66100 66100 66100 66000 45
492 20250227 115100 28541955400 66100 66000 66100 66000 175
493 20250227 115000 28530388000 66100 66100 66200 66100 1306
494 20250227 114900 28444020600 66100 66100 66200 66100 256
495 20250227 114800 28427076300 66100 66200 66200 66100 135
496 20250227 114700 28418147500 66200 66200 66300 66100 494
497 20250227 114600 28385441800 66200 66100 66200 66100 732
498 20250227 114500 28337001100 66200 66200 66200 66100 898
499 20250227 114400 28277557500 66200 66100 66200 66100 811
500 20250227 114300 28223948200 66000 66000 66100 66000 1509
501 20250227 114200 28124333600 65900 65900 66000 65900 142
502 20250227 114100 28114972000 66000 66000 66000 65900 665
503 20250227 114000 28071102800 65900 65900 66000 65900 97
504 20250227 113900 28064701200 66000 65900 66000 65900 77
505 20250227 113800 28059620800 65900 66000 66000 65900 627
506 20250227 113700 28018287200 65800 66100 66100 65700 12040
507 20250227 113600 27225567500 66100 66100 66100 66000 312
508 20250227 113500 27204963000 66100 66100 66100 66000 536
509 20250227 113400 27169533500 66100 66100 66100 66000 288
510 20250227 113300 27150505100 66100 66100 66100 66000 416
511 20250227 113200 27123038500 66000 66100 66100 66000 322
512 20250227 113100 27101773800 66100 66000 66100 66000 634
513 20250227 113000 27059866800 66100 66100 66100 66100 187
514 20250227 112900 27047506100 66100 66100 66100 66000 192
515 20250227 112800 27034815100 66100 66200 66200 66100 913
516 20250227 112700 26974445200 66200 66200 66200 66200 778
517 20250227 112600 26922941600 66200 66200 66200 66100 700
518 20250227 112500 26876603000 66200 66200 66200 66100 216
519 20250227 112400 26862311100 66100 66100 66200 66100 732
520 20250227 112300 26813911100 66100 66100 66100 66000 273
521 20250227 112200 26795866300 66100 66100 66100 66000 361
522 20250227 112100 26772008500 66000 66000 66000 65900 847
523 20250227 112000 26716121600 66000 66000 66000 65900 465
524 20250227 111900 26685458800 65900 66000 66000 65900 123
525 20250227 111800 26677347800 66000 66000 66000 65900 392
526 20250227 111700 26651500800 66000 66000 66100 65900 887
527 20250227 111600 26593002200 66000 65900 66000 65900 608
528 20250227 111500 26552900200 65900 65900 65900 65900 794
529 20250227 111400 26500575600 65900 65900 65900 65800 1563
530 20250227 111300 26397633900 65900 65800 65900 65800 800
531 20250227 111200 26344966100 65800 65900 65900 65800 217
532 20250227 111100 26330683200 65900 65800 65900 65800 543
533 20250227 111000 26294934200 65800 65900 65900 65800 497
534 20250227 110900 26262215200 65900 65900 65900 65800 1874
535 20250227 110800 26138883900 65900 65900 65900 65800 587
536 20250227 110700 26100200700 65900 65800 65900 65800 422
537 20250227 110600 26072410300 65800 65900 65900 65800 1318
538 20250227 110500 25985638600 65900 65900 65900 65800 1536
539 20250227 110400 25884529300 65800 65900 65900 65800 476
540 20250227 110300 25853189900 65900 65900 65900 65800 1109
541 20250227 110200 25780174300 65900 65900 65900 65800 406
542 20250227 110100 25753431600 65800 65800 65900 65800 2238
543 20250227 110000 25606164000 65900 65800 65900 65800 372
544 20250227 105900 25581668400 65800 65900 65900 65800 566
545 20250227 105800 25544410100 65900 65800 65900 65800 550
546 20250227 105700 25508204900 65900 65800 65900 65800 2547
547 20250227 105600 25340603900 65900 65800 65900 65800 683
548 20250227 105500 25295632000 65900 65900 65900 65800 780
549 20250227 105400 25244283100 65900 65900 66000 65900 4954
550 20250227 105300 24917812500 66000 66000 66000 65900 597
551 20250227 105200 24878443300 66000 66000 66000 65900 806
552 20250227 105100 24825291900 66000 65900 66000 65900 498
553 20250227 105000 24792442700 66000 66000 66000 65900 8917
554 20250227 104900 24203933300 66000 66200 66200 66000 1802
555 20250227 104800 24084815800 66100 66200 66200 66100 399
556 20250227 104700 24058439800 66200 66100 66200 66100 313
557 20250227 104600 24037744100 66200 66200 66200 66100 378
558 20250227 104500 24012732900 66200 66200 66200 66100 818
559 20250227 104400 23958594100 66200 66300 66300 66200 448
560 20250227 104300 23928933000 66300 66200 66300 66100 618
561 20250227 104200 23888019500 66100 66200 66300 66100 654
562 20250227 104100 23844728700 66200 66200 66300 66200 869
563 20250227 104000 23787193100 66200 66300 66300 66200 194
564 20250227 103900 23774333100 66300 66300 66300 66200 183
565 20250227 103800 23762204100 66200 66300 66300 66200 333
566 20250227 103700 23740146500 66300 66400 66400 66200 386
567 20250227 103600 23714548300 66300 66400 66500 66300 1458
568 20250227 103500 23617796200 66500 66400 66500 66400 820
569 20250227 103400 23563343400 66400 66400 66400 66300 387
570 20250227 103300 23537654600 66400 66300 66400 66300 435
571 20250227 103200 23508813900 66300 66200 66300 66100 284
572 20250227 103100 23489999900 66200 66200 66200 66100 505
573 20250227 103000 23456593200 66200 66100 66200 66000 454
574 20250227 102900 23426584000 66100 66100 66100 66000 963
575 20250227 102800 23362971300 66100 66000 66100 66000 586
576 20250227 102700 23324247600 66000 66100 66100 66000 3751
577 20250227 102600 23076660800 66100 66000 66100 66000 889
578 20250227 102500 23017941100 66100 66000 66100 66000 856
579 20250227 102400 22961440400 66000 66000 66100 66000 696
580 20250227 102300 22915449500 66100 66300 66300 66000 5095
581 20250227 102200 22578463300 66300 66200 66300 66200 1150
582 20250227 102100 22502320400 66200 66300 66400 66200 1473
583 20250227 102000 22404798600 66200 66300 66300 66200 1584
584 20250227 101900 22299911100 66300 66200 66300 66200 912
585 20250227 101800 22239488300 66200 66200 66300 66100 1238
586 20250227 101700 22157533100 66200 66300 66300 66200 674
587 20250227 101600 22112889100 66200 66300 66300 66200 1272
588 20250227 101500 22028663700 66300 66300 66300 66200 383
589 20250227 101400 22003297300 66200 66300 66300 66100 2218
590 20250227 101300 21856434800 66300 66300 66300 66200 1394
591 20250227 101200 21764092300 66200 66300 66300 66200 818
592 20250227 101100 21709893100 66300 66300 66300 66200 1327
593 20250227 101000 21622017700 66200 66600 66600 66200 7257
594 20250227 100900 21140668900 66600 66500 66600 66500 569
595 20250227 100800 21102783400 66600 66400 66600 66300 1793
596 20250227 100700 20983659500 66400 66300 66400 66200 1087
597 20250227 100600 20911601200 66300 66300 66300 66200 778
598 20250227 100500 20860086400 66200 66400 66400 66200 3492
599 20250227 100400 20628491300 66400 66500 66500 66400 1758
600 20250227 100300 20511722800 66400 66500 66500 66400 311
601 20250227 100200 20491069700 66500 66600 66600 66500 2061
602 20250227 100100 20353925600 66500 66500 66600 66500 1181
603 20250227 100000 20275375800 66500 66800 66800 66400 4229
604 20250227 095900 19993881400 66800 66800 66900 66700 1412
605 20250227 095800 19899555000 66800 66800 66900 66700 1923
606 20250227 095700 19771096300 66800 66900 67000 66700 3103
607 20250227 095600 19563653000 66900 66700 66900 66700 2039
608 20250227 095500 19427462000 66800 66600 66800 66600 2159
609 20250227 095400 19283448000 66700 66500 66700 66500 1717
610 20250227 095300 19169131500 66500 66600 66700 66400 2737
611 20250227 095200 18986993200 66600 66700 66700 66600 382
612 20250227 095100 18961544000 66600 66400 66600 66400 1912
613 20250227 095000 18834386800 66400 66700 66700 66400 1445
614 20250227 094900 18738338900 66600 66500 66600 66400 797
615 20250227 094800 18685303300 66500 66800 66800 66400 5699
616 20250227 094700 18305445700 66800 66700 66800 66600 1120
617 20250227 094600 18230708700 66700 66600 66800 66500 2927
618 20250227 094500 18035397300 66600 66400 66700 66400 2110
619 20250227 094400 17894971700 66500 66100 66500 66100 4132
620 20250227 094300 17620703900 66100 66000 66200 66000 1529
621 20250227 094200 17519682700 66000 66000 66100 65900 1661
622 20250227 094100 17410060300 66000 65900 66000 65800 1536
623 20250227 094000 17308898300 65900 65900 66000 65800 1820
624 20250227 093900 17188977400 65900 65900 66000 65900 2871
625 20250227 093800 16999627800 66000 65900 66000 65800 1764
626 20250227 093700 16883378100 65900 66000 66000 65900 2366
627 20250227 093600 16727440800 66000 66000 66100 65900 5782
628 20250227 093500 16346010100 66100 66400 66400 66000 5110
629 20250227 093400 16008105200 66400 66400 66500 66400 1504
630 20250227 093300 15908196300 66400 66400 66500 66400 1232
631 20250227 093200 15826354100 66400 66600 66600 66300 861
632 20250227 093100 15769178400 66600 66100 66600 66000 3035
633 20250227 093000 15567943000 66100 65900 66300 65800 2748
634 20250227 092900 15386460500 65800 66400 66400 65800 25361
635 20250227 092800 13711051600 66300 66400 66500 66300 1173
636 20250227 092700 13633245600 66400 66400 66500 66300 4220
637 20250227 092600 13353010800 66500 66400 66700 66300 1782
638 20250227 092500 13234701500 66400 66900 66900 66200 13544
639 20250227 092400 12334138900 66800 66800 66900 66800 1371
640 20250227 092300 12242509400 66800 66900 66900 66700 1581
641 20250227 092200 12136906600 66900 66900 67000 66700 1681
642 20250227 092100 12024632900 66900 66500 66900 66500 3928
643 20250227 092000 11762574100 66600 66600 66600 66500 1704
644 20250227 091900 11649158500 66500 66600 66700 66500 1888
645 20250227 091800 11523407500 66700 66700 66700 66600 2045
646 20250227 091700 11387096300 66700 67000 67100 66600 4173
647 20250227 091600 11108239000 67100 67100 67200 67000 3529
648 20250227 091500 10871492000 67100 67300 67400 66900 3546
649 20250227 091400 10633569200 67400 66800 67400 66700 4722
650 20250227 091300 10316786600 66700 66500 67100 66400 6327
651 20250227 091200 9894483700 66500 66800 67000 66300 7836
652 20250227 091100 9371752000 66800 66200 66800 66100 6720
653 20250227 091000 8925205500 66200 66500 66500 66000 11854
654 20250227 090900 8140416100 66500 66600 66600 66400 6783
655 20250227 090800 7689507300 66500 66700 66800 66500 11381
656 20250227 090700 6931308500 66700 67200 67300 66700 10552
657 20250227 090600 6224694200 67300 67700 67800 67200 11001
658 20250227 090500 5483417100 67700 68000 68000 67700 5130
659 20250227 090400 5135379300 67900 67800 68100 67800 10657
660 20250227 090300 4410360100 67800 67500 67900 67300 9014
661 20250227 090200 3801349200 67600 67400 67600 67300 9562
662 20250227 090100 3156835000 67600 67600 67700 67300 14523
663 20250227 090000 2176339600 67600 66900 67800 66900 32197