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

702
196300/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204000,951170070,7300,7300,7300,7300,2113
20250227,203900,951170070,7300,7300,7300,7300,0
20250227,203800,951170070,7300,7300,7300,7300,0
20250227,203700,951170070,7300,7300,7300,7300,0
20250227,203600,951170070,7300,7300,7300,7300,0
20250227,203500,951170070,7300,7300,7300,7300,0
20250227,203400,951170070,7300,7300,7300,7300,0
20250227,203300,951170070,7300,7300,7300,7300,0
20250227,203200,951170070,7300,7300,7300,7300,0
20250227,203100,951170070,7300,7300,7300,7300,0
20250227,203000,951170070,7300,7300,7300,7300,0
20250227,202900,951170070,7300,7300,7300,7300,0
20250227,202800,951170070,7300,7300,7300,7300,0
20250227,202700,951170070,7300,7300,7300,7300,0
20250227,202600,951170070,7300,7300,7300,7300,0
20250227,202500,951170070,7300,7300,7300,7300,0
20250227,202400,951170070,7300,7300,7300,7300,0
20250227,202300,951170070,7300,7300,7300,7300,0
20250227,202200,951170070,7300,7300,7300,7300,0
20250227,202100,951170070,7300,7300,7300,7300,0
20250227,202000,951170070,7300,7300,7300,7300,0
20250227,201900,951170070,7300,7300,7300,7300,0
20250227,201800,951170070,7300,7300,7300,7300,0
20250227,201700,951170070,7300,7300,7300,7300,0
20250227,201600,951170070,7300,7300,7300,7300,0
20250227,201500,951170070,7300,7300,7300,7300,0
20250227,201400,951170070,7300,7300,7300,7300,0
20250227,201300,951170070,7300,7300,7300,7300,0
20250227,201200,951170070,7300,7300,7300,7300,0
20250227,201100,951170070,7300,7300,7300,7300,0
20250227,201000,951170070,7300,7300,7300,7300,2113
20250227,200900,951170070,7300,7300,7300,7300,0
20250227,200800,951170070,7300,7300,7300,7300,0
20250227,200700,951170070,7300,7300,7300,7300,0
20250227,200600,951170070,7300,7300,7300,7300,0
20250227,200500,951170070,7300,7300,7300,7300,0
20250227,200400,951170070,7300,7300,7300,7300,0
20250227,200300,951170070,7300,7300,7300,7300,0
20250227,200200,951170070,7300,7300,7300,7300,0
20250227,200100,951170070,7300,7300,7300,7300,0
20250227,200000,951170070,7300,7300,7300,7300,0
20250227,195900,951170070,7300,7300,7300,7300,0
20250227,195800,951170070,7300,7300,7300,7300,0
20250227,195700,951170070,7300,7300,7300,7300,0
20250227,195600,951170070,7300,7300,7300,7300,0
20250227,195500,951170070,7300,7300,7300,7300,0
20250227,195400,951170070,7300,7300,7300,7300,0
20250227,195300,951170070,7300,7300,7300,7300,0
20250227,195200,951170070,7300,7300,7300,7300,0
20250227,195100,951170070,7300,7300,7300,7300,0
20250227,195000,951170070,7300,7300,7300,7300,0
20250227,194900,951170070,7300,7300,7300,7300,0
20250227,194800,951170070,7300,7300,7300,7300,0
20250227,194700,951170070,7300,7300,7300,7300,0
20250227,194600,951170070,7300,7300,7300,7300,0
20250227,194500,951170070,7300,7300,7300,7300,0
20250227,194400,951170070,7300,7300,7300,7300,0
20250227,194300,951170070,7300,7300,7300,7300,0
20250227,194200,951170070,7300,7300,7300,7300,0
20250227,194100,951170070,7300,7300,7300,7300,0
20250227,194000,951170070,7300,7300,7300,7300,2113
20250227,193900,951170070,7300,7300,7300,7300,0
20250227,193800,951170070,7300,7300,7300,7300,0
20250227,193700,951170070,7300,7300,7300,7300,0
20250227,193600,951170070,7300,7300,7300,7300,0
20250227,193500,951170070,7300,7300,7300,7300,0
20250227,193400,951170070,7300,7300,7300,7300,0
20250227,193300,951170070,7300,7300,7300,7300,0
20250227,193200,951170070,7300,7300,7300,7300,0
20250227,193100,951170070,7300,7300,7300,7300,0
20250227,193000,951170070,7300,7300,7300,7300,0
20250227,192900,951170070,7300,7300,7300,7300,0
20250227,192800,951170070,7300,7300,7300,7300,0
20250227,192700,951170070,7300,7300,7300,7300,0
20250227,192600,951170070,7300,7300,7300,7300,0
20250227,192500,951170070,7300,7300,7300,7300,0
20250227,192400,951170070,7300,7300,7300,7300,0
20250227,192300,951170070,7300,7300,7300,7300,0
20250227,192200,951170070,7300,7300,7300,7300,0
20250227,192100,951170070,7300,7300,7300,7300,0
20250227,192000,951170070,7300,7300,7300,7300,0
20250227,191900,951170070,7300,7300,7300,7300,0
20250227,191800,951170070,7300,7300,7300,7300,0
20250227,191700,951170070,7300,7300,7300,7300,0
20250227,191600,951170070,7300,7300,7300,7300,0
20250227,191500,951170070,7300,7300,7300,7300,0
20250227,191400,951170070,7300,7300,7300,7300,0
20250227,191300,951170070,7300,7300,7300,7300,0
20250227,191200,951170070,7300,7300,7300,7300,0
20250227,191100,951170070,7300,7300,7300,7300,0
20250227,191000,951170070,7300,7300,7300,7300,2113
20250227,190900,951170070,7300,7300,7300,7300,0
20250227,190800,951170070,7300,7300,7300,7300,0
20250227,190700,951170070,7300,7300,7300,7300,0
20250227,190600,951170070,7300,7300,7300,7300,0
20250227,190500,951170070,7300,7300,7300,7300,0
20250227,190400,951170070,7300,7300,7300,7300,0
20250227,190300,951170070,7300,7300,7300,7300,0
20250227,190200,951170070,7300,7300,7300,7300,0
20250227,190100,951170070,7300,7300,7300,7300,0
20250227,190000,951170070,7300,7300,7300,7300,0
20250227,185900,951170070,7300,7300,7300,7300,0
20250227,185800,951170070,7300,7300,7300,7300,0
20250227,185700,951170070,7300,7300,7300,7300,0
20250227,185600,951170070,7300,7300,7300,7300,0
20250227,185500,951170070,7300,7300,7300,7300,0
20250227,185400,951170070,7300,7300,7300,7300,0
20250227,185300,951170070,7300,7300,7300,7300,0
20250227,185200,951170070,7300,7300,7300,7300,0
20250227,185100,951170070,7300,7300,7300,7300,0
20250227,185000,951170070,7300,7300,7300,7300,0
20250227,184900,951170070,7300,7300,7300,7300,0
20250227,184800,951170070,7300,7300,7300,7300,0
20250227,184700,951170070,7300,7300,7300,7300,0
20250227,184600,951170070,7300,7300,7300,7300,0
20250227,184500,951170070,7300,7300,7300,7300,0
20250227,184400,951170070,7300,7300,7300,7300,0
20250227,184300,951170070,7300,7300,7300,7300,0
20250227,184200,951170070,7300,7300,7300,7300,0
20250227,184100,951170070,7300,7300,7300,7300,0
20250227,184000,951170070,7300,7300,7300,7300,2113
20250227,183900,951170070,7300,7300,7300,7300,0
20250227,183800,951170070,7300,7300,7300,7300,0
20250227,183700,951170070,7300,7300,7300,7300,0
20250227,183600,951170070,7300,7300,7300,7300,0
20250227,183500,951170070,7300,7300,7300,7300,0
20250227,183400,951170070,7300,7300,7300,7300,0
20250227,183300,951170070,7300,7300,7300,7300,0
20250227,183200,951170070,7300,7300,7300,7300,0
20250227,183100,951170070,7300,7300,7300,7300,0
20250227,183000,951170070,7300,7300,7300,7300,0
20250227,182900,951170070,7300,7300,7300,7300,0
20250227,182800,951170070,7300,7300,7300,7300,0
20250227,182700,951170070,7300,7300,7300,7300,0
20250227,182600,951170070,7300,7300,7300,7300,0
20250227,182500,951170070,7300,7300,7300,7300,0
20250227,182400,951170070,7300,7300,7300,7300,0
20250227,182300,951170070,7300,7300,7300,7300,0
20250227,182200,951170070,7300,7300,7300,7300,0
20250227,182100,951170070,7300,7300,7300,7300,0
20250227,182000,951170070,7300,7300,7300,7300,0
20250227,181900,951170070,7300,7300,7300,7300,0
20250227,181800,951170070,7300,7300,7300,7300,0
20250227,181700,951170070,7300,7300,7300,7300,0
20250227,181600,951170070,7300,7300,7300,7300,0
20250227,181500,951170070,7300,7300,7300,7300,0
20250227,181400,951170070,7300,7300,7300,7300,0
20250227,181300,951170070,7300,7300,7300,7300,0
20250227,181200,951170070,7300,7300,7300,7300,0
20250227,181100,951170070,7300,7300,7300,7300,0
20250227,181000,951170070,7300,7300,7300,7300,2113
20250227,180900,951170070,7300,7300,7300,7300,0
20250227,180800,951170070,7300,7300,7300,7300,0
20250227,180700,951170070,7300,7300,7300,7300,0
20250227,180600,951170070,7300,7300,7300,7300,0
20250227,180500,951170070,7300,7300,7300,7300,0
20250227,180400,951170070,7300,7300,7300,7300,0
20250227,180300,951170070,7300,7300,7300,7300,0
20250227,180200,951170070,7300,7300,7300,7300,0
20250227,180100,951170070,7300,7300,7300,7300,0
20250227,180000,951170070,7300,7300,7300,7300,0
20250227,175900,951170070,7300,7300,7300,7300,0
20250227,175800,951170070,7300,7300,7300,7300,0
20250227,175700,951170070,7300,7300,7300,7300,0
20250227,175600,951170070,7300,7300,7300,7300,0
20250227,175500,951170070,7300,7300,7300,7300,0
20250227,175400,951170070,7300,7300,7300,7300,0
20250227,175300,951170070,7300,7300,7300,7300,0
20250227,175200,951170070,7300,7300,7300,7300,0
20250227,175100,951170070,7300,7300,7300,7300,0
20250227,175000,951170070,7300,7300,7300,7300,0
20250227,174900,951170070,7300,7300,7300,7300,0
20250227,174800,951170070,7300,7300,7300,7300,0
20250227,174700,951170070,7300,7300,7300,7300,0
20250227,174600,951170070,7300,7300,7300,7300,0
20250227,174500,951170070,7300,7300,7300,7300,0
20250227,174400,951170070,7300,7300,7300,7300,0
20250227,174300,951170070,7300,7300,7300,7300,0
20250227,174200,951170070,7300,7300,7300,7300,0
20250227,174100,951170070,7300,7300,7300,7300,0
20250227,174000,951170070,7300,7300,7300,7300,2113
20250227,173900,951170070,7300,7300,7300,7300,0
20250227,173800,951170070,7300,7300,7300,7300,0
20250227,173700,951170070,7300,7300,7300,7300,0
20250227,173600,951170070,7300,7300,7300,7300,0
20250227,173500,951170070,7300,7300,7300,7300,0
20250227,173400,951170070,7300,7300,7300,7300,0
20250227,173300,951170070,7300,7300,7300,7300,0
20250227,173200,951170070,7300,7300,7300,7300,0
20250227,173100,951170070,7300,7300,7300,7300,0
20250227,173000,951170070,7300,7300,7300,7300,0
20250227,172900,951170070,7300,7300,7300,7300,0
20250227,172800,951170070,7300,7300,7300,7300,0
20250227,172700,951170070,7300,7300,7300,7300,0
20250227,172600,951170070,7300,7300,7300,7300,0
20250227,172500,951170070,7300,7300,7300,7300,0
20250227,172400,951170070,7300,7300,7300,7300,0
20250227,172300,951170070,7300,7300,7300,7300,0
20250227,172200,951170070,7300,7300,7300,7300,0
20250227,172100,951170070,7300,7300,7300,7300,0
20250227,172000,951170070,7300,7300,7300,7300,0
20250227,171900,951170070,7300,7300,7300,7300,0
20250227,171800,951170070,7300,7300,7300,7300,0
20250227,171700,951170070,7300,7300,7300,7300,0
20250227,171600,951170070,7300,7300,7300,7300,0
20250227,171500,951170070,7300,7300,7300,7300,0
20250227,171400,951170070,7300,7300,7300,7300,0
20250227,171300,951170070,7300,7300,7300,7300,0
20250227,171200,951170070,7300,7300,7300,7300,0
20250227,171100,951170070,7300,7300,7300,7300,0
20250227,171000,951170070,7300,7300,7300,7300,2113
20250227,170900,951170070,7300,7300,7300,7300,0
20250227,170800,951170070,7300,7300,7300,7300,0
20250227,170700,951170070,7300,7300,7300,7300,0
20250227,170600,951170070,7300,7300,7300,7300,0
20250227,170500,951170070,7300,7300,7300,7300,0
20250227,170400,951170070,7300,7300,7300,7300,0
20250227,170300,951170070,7300,7300,7300,7300,0
20250227,170200,951170070,7300,7300,7300,7300,0
20250227,170100,951170070,7300,7300,7300,7300,0
20250227,170000,951170070,7300,7300,7300,7300,0
20250227,165900,951170070,7300,7300,7300,7300,0
20250227,165800,951170070,7300,7300,7300,7300,0
20250227,165700,951170070,7300,7300,7300,7300,0
20250227,165600,951170070,7300,7300,7300,7300,0
20250227,165500,951170070,7300,7300,7300,7300,0
20250227,165400,951170070,7300,7300,7300,7300,0
20250227,165300,951170070,7300,7300,7300,7300,0
20250227,165200,951170070,7300,7300,7300,7300,0
20250227,165100,951170070,7300,7300,7300,7300,0
20250227,165000,951170070,7300,7300,7300,7300,0
20250227,164900,951170070,7300,7300,7300,7300,0
20250227,164800,951170070,7300,7300,7300,7300,0
20250227,164700,951170070,7300,7300,7300,7300,0
20250227,164600,951170070,7300,7300,7300,7300,0
20250227,164500,951170070,7300,7300,7300,7300,0
20250227,164400,951170070,7300,7300,7300,7300,0
20250227,164300,951170070,7300,7300,7300,7300,0
20250227,164200,951170070,7300,7300,7300,7300,0
20250227,164100,951170070,7300,7300,7300,7300,0
20250227,164000,951170070,7300,7300,7300,7300,2113
20250227,163900,951170070,7300,7300,7300,7300,0
20250227,163800,951170070,7300,7300,7300,7300,0
20250227,163700,951170070,7300,7300,7300,7300,0
20250227,163600,951170070,7300,7300,7300,7300,0
20250227,163500,951170070,7300,7300,7300,7300,0
20250227,163400,951170070,7300,7300,7300,7300,0
20250227,163300,951170070,7300,7300,7300,7300,0
20250227,163200,951170070,7300,7300,7300,7300,0
20250227,163100,951170070,7300,7300,7300,7300,0
20250227,163000,951170070,7300,7300,7300,7300,0
20250227,162900,951170070,7300,7300,7300,7300,0
20250227,162800,951170070,7300,7300,7300,7300,0
20250227,162700,951170070,7300,7300,7300,7300,0
20250227,162600,951170070,7300,7300,7300,7300,0
20250227,162500,951170070,7300,7300,7300,7300,0
20250227,162400,951170070,7300,7300,7300,7300,0
20250227,162300,951170070,7300,7300,7300,7300,0
20250227,162200,951170070,7300,7300,7300,7300,0
20250227,162100,951170070,7300,7300,7300,7300,0
20250227,162000,951170070,7300,7300,7300,7300,0
20250227,161900,951170070,7300,7300,7300,7300,0
20250227,161800,951170070,7300,7300,7300,7300,0
20250227,161700,951170070,7300,7300,7300,7300,0
20250227,161600,951170070,7300,7300,7300,7300,0
20250227,161500,951170070,7300,7300,7300,7300,0
20250227,161400,951170070,7300,7300,7300,7300,0
20250227,161300,951170070,7300,7300,7300,7300,0
20250227,161200,951170070,7300,7300,7300,7300,0
20250227,161100,951170070,7300,7300,7300,7300,0
20250227,161000,951170070,7300,7300,7300,7300,2113
20250227,160900,951170070,7300,7300,7300,7300,0
20250227,160800,951170070,7300,7300,7300,7300,0
20250227,160700,951170070,7300,7300,7300,7300,0
20250227,160600,951170070,7300,7300,7300,7300,0
20250227,160500,951170070,7300,7300,7300,7300,0
20250227,160400,951170070,7300,7300,7300,7300,0
20250227,160300,951170070,7300,7300,7300,7300,0
20250227,160200,951170070,7300,7300,7300,7300,0
20250227,160100,951170070,7300,7300,7300,7300,0
20250227,160000,951170070,7300,7300,7300,7300,0
20250227,155900,951170070,7300,7300,7300,7300,0
20250227,155800,951170070,7300,7300,7300,7300,0
20250227,155700,951170070,7300,7300,7300,7300,0
20250227,155600,951170070,7300,7300,7300,7300,0
20250227,155500,951170070,7300,7300,7300,7300,0
20250227,155400,951170070,7300,7300,7300,7300,0
20250227,155300,951170070,7300,7300,7300,7300,0
20250227,155200,951170070,7300,7300,7300,7300,0
20250227,155100,951170070,7300,7300,7300,7300,0
20250227,155000,951170070,7300,7300,7300,7300,0
20250227,154900,951170070,7300,7300,7300,7300,0
20250227,154800,951170070,7300,7300,7300,7300,0
20250227,154700,951170070,7300,7300,7300,7300,0
20250227,154600,951170070,7300,7300,7300,7300,0
20250227,154500,951170070,7300,7300,7300,7300,0
20250227,154400,951170070,7300,7300,7300,7300,0
20250227,154300,951170070,7300,7300,7300,7300,0
20250227,154200,951170070,7300,7300,7300,7300,0
20250227,154100,951170070,7300,7300,7300,7300,0
20250227,154000,951170070,7300,7300,7300,7300,2113
20250227,153900,951170070,7300,7300,7300,7300,0
20250227,153800,951170070,7300,7300,7300,7300,0
20250227,153700,951170070,7300,7300,7300,7300,0
20250227,153600,951170070,7300,7300,7300,7300,0
20250227,153500,951170070,7300,7300,7300,7300,0
20250227,153400,951170070,7300,7300,7300,7300,0
20250227,153300,951170070,7300,7300,7300,7300,0
20250227,153200,951170070,7300,7300,7300,7300,0
20250227,153100,951170070,7300,7300,7300,7300,0
20250227,153000,951170070,7300,7300,7300,7300,2113
20250227,152900,935745170,7310,7310,7310,7310,0
20250227,152800,935745170,7310,7310,7310,7310,0
20250227,152700,935745170,7310,7310,7310,7310,0
20250227,152600,935745170,7310,7310,7310,7310,0
20250227,152500,935745170,7310,7310,7310,7310,0
20250227,152400,935745170,7310,7310,7310,7310,0
20250227,152300,935745170,7310,7310,7310,7310,0
20250227,152200,935745170,7310,7310,7310,7310,0
20250227,152100,935745170,7310,7310,7310,7310,0
20250227,152000,935745170,7310,7310,7310,7310,0
20250227,151900,935745170,7310,7310,7310,7310,21
20250227,151800,935591660,7310,7310,7310,7310,315
20250227,151700,933289010,7310,7310,7310,7310,221
20250227,151600,931673500,7310,7310,7310,7300,296
20250227,151500,929511290,7310,7310,7310,7310,475
20250227,151400,926039040,7320,7320,7320,7320,40
20250227,151300,925746240,7320,7320,7320,7320,10
20250227,151200,925673040,7320,7320,7320,7320,30
20250227,151100,925453440,7320,7320,7320,7300,505
20250227,151000,921756880,7320,7300,7320,7300,136
20250227,150900,920763430,7300,7290,7300,7290,222
20250227,150800,919143050,7300,7320,7320,7300,504
20250227,150700,915462550,7320,7310,7330,7310,127
20250227,150600,914534070,7330,7340,7340,7330,256
20250227,150500,912657580,7350,7350,7350,7350,2
20250227,150400,912642880,7350,7370,7370,7350,299
20250227,150300,910444630,7350,7350,7350,7350,0
20250227,150200,910444630,7350,7350,7350,7350,0
20250227,150100,910444630,7350,7360,7360,7310,472
20250227,150000,906981090,7350,7390,7390,7350,34
20250227,145900,906730770,7360,7360,7360,7360,271
20250227,145800,904736210,7390,7390,7390,7390,0
20250227,145700,904736210,7390,7390,7390,7390,1
20250227,145600,904728820,7340,7340,7340,7340,0
20250227,145500,904728820,7340,7350,7350,7340,300
20250227,145400,902526750,7340,7360,7360,7340,628
20250227,145300,897905990,7360,7360,7360,7360,0
20250227,145200,897905990,7360,7370,7370,7360,503
20250227,145100,894203900,7380,7380,7380,7380,14
20250227,145000,894100580,7420,7420,7420,7420,8
20250227,144900,894041220,7420,7420,7420,7420,157
20250227,144800,892876280,7420,7380,7420,7380,1399
20250227,144700,882510560,7380,7380,7380,7380,12
20250227,144600,882422000,7390,7370,7400,7340,66
20250227,144500,881935410,7340,7360,7360,7340,51
20250227,144400,881560070,7360,7350,7360,7330,242
20250227,144300,879781400,7350,7360,7360,7320,636
20250227,144200,875119770,7390,7360,7390,7350,242
20250227,144100,873339760,7360,7360,7360,7350,1016
20250227,144000,865871890,7360,7380,7380,7350,1266
20250227,143900,856548410,7390,7430,7430,7390,728
20250227,143800,851152310,7440,7440,7440,7440,0
20250227,143700,851152310,7440,7440,7440,7440,0
20250227,143600,851152310,7440,7440,7440,7440,4
20250227,143500,851122550,7480,7480,7480,7480,300
20250227,143400,848878550,7450,7450,7450,7450,0
20250227,143300,848878550,7450,7450,7450,7450,15
20250227,143200,848766800,7450,7450,7450,7450,0
20250227,143100,848766800,7450,7430,7450,7430,520
20250227,143000,844894090,7350,7360,7360,7350,1212
20250227,142900,835981960,7370,7460,7460,7370,830
20250227,142800,829851160,7390,7390,7390,7390,0
20250227,142700,829851160,7390,7540,7540,7390,2690
20250227,142600,809701260,7540,7540,7540,7540,267
20250227,142500,807688080,7540,7570,7570,7540,3720
20250227,142400,779561100,7570,7570,7570,7570,871
20250227,142300,772967630,7570,7580,7580,7570,232
20250227,142200,771210540,7580,7580,7580,7580,59
20250227,142100,770763320,7580,7580,7580,7580,115
20250227,142000,769891620,7590,7590,7590,7590,20
20250227,141900,769739820,7590,7590,7590,7590,21
20250227,141800,769580430,7580,7570,7580,7570,1820
20250227,141700,755785950,7580,7580,7580,7580,0
20250227,141600,755785950,7580,7580,7580,7580,3
20250227,141500,755763210,7580,7580,7600,7580,3195
20250227,141400,731545030,7580,7610,7610,7580,2800
20250227,141300,710279030,7600,7600,7620,7600,1311
20250227,141200,700309430,7590,7630,7630,7590,7768
20250227,141100,641201980,7630,7650,7650,7630,187
20250227,141000,639772680,7650,7650,7650,7650,110
20250227,140900,638931180,7650,7660,7660,7650,959
20250227,140800,631594820,7660,7660,7660,7660,100
20250227,140700,630828820,7650,7640,7650,7640,1107
20250227,140600,622360680,7640,7640,7640,7640,210
20250227,140500,620756280,7640,7640,7640,7640,0
20250227,140400,620756280,7640,7640,7640,7640,70
20250227,140300,620221480,7640,7640,7640,7630,488
20250227,140200,616493580,7630,7630,7630,7630,1011
20250227,140100,608779650,7640,7640,7640,7640,56
20250227,140000,608351810,7640,7650,7650,7640,312
20250227,135900,605965430,7640,7630,7640,7630,62
20250227,135800,605492270,7630,7640,7640,7630,344
20250227,135700,602867540,7640,7640,7640,7640,53
20250227,135600,602462620,7640,7640,7640,7640,143
20250227,135500,601370100,7640,7670,7670,7640,138
20250227,135400,600315450,7680,7680,7680,7680,2
20250227,135300,600300090,7640,7640,7640,7640,77
20250227,135200,599711810,7650,7640,7650,7640,64
20250227,135100,599222650,7640,7640,7640,7640,150
20250227,135000,598076650,7640,7640,7640,7640,57
20250227,134900,597641170,7670,7670,7670,7670,106
20250227,134800,596828150,7670,7680,7680,7670,2100
20250227,134700,580721140,7670,7640,7670,7640,736
20250227,134600,575088530,7640,7640,7640,7640,200
20250227,134500,573560530,7640,7640,7640,7640,56
20250227,134400,573132690,7630,7650,7650,7630,384
20250227,134300,570198610,7650,7670,7670,7650,1600
20250227,134200,557952570,7680,7670,7680,7670,935
20250227,134100,550780990,7660,7660,7660,7660,83
20250227,134000,550145210,7670,7680,7680,7670,58
20250227,133900,549700120,7680,7680,7680,7680,87
20250227,133800,549031960,7670,7670,7670,7670,51
20250227,133700,548640790,7660,7660,7660,7660,0
20250227,133600,548640790,7660,7660,7660,7650,90
20250227,133500,547951580,7660,7660,7660,7660,48
20250227,133400,547583900,7650,7660,7660,7650,509
20250227,133300,543689740,7660,7680,7680,7660,1032
20250227,133200,535783200,7670,7690,7690,7670,900
20250227,133100,528871990,7710,7710,7710,7700,617
20250227,133000,524120070,7720,7720,7720,7720,0
20250227,132900,524120070,7720,7720,7720,7720,116
20250227,132800,523224550,7720,7720,7720,7720,50
20250227,132700,522838550,7720,7720,7720,7720,50
20250227,132600,522452550,7720,7720,7720,7720,0
20250227,132500,522452550,7720,7720,7720,7720,33
20250227,132400,522197790,7710,7710,7710,7710,50
20250227,132300,521812290,7710,7730,7730,7710,1903
20250227,132200,507118650,7730,7740,7740,7730,486
20250227,132100,503358090,7750,7750,7750,7750,1
20250227,132000,503350340,7750,7780,7780,7750,103
20250227,131900,502552060,7750,7750,7750,7750,0
20250227,131800,502552060,7750,7750,7750,7750,139
20250227,131700,501474810,7750,7750,7750,7750,200
20250227,131600,499924810,7760,7770,7770,7760,61
20250227,131500,499451410,7770,7760,7770,7760,10
20250227,131400,499373760,7750,7760,7760,7750,420
20250227,131300,496114600,7770,7780,7780,7770,199
20250227,131200,494566850,7780,7780,7780,7780,0
20250227,131100,494566850,7780,7790,7790,7780,114
20250227,131000,493679430,7810,7810,7810,7810,0
20250227,130900,493679430,7810,7810,7810,7810,0
20250227,130800,493679430,7810,7810,7810,7810,0
20250227,130700,493679430,7810,7810,7810,7810,0
20250227,130600,493679430,7810,7810,7810,7810,0
20250227,130500,493679430,7810,7810,7810,7810,0
20250227,130400,493679430,7810,7810,7810,7810,0
20250227,130300,493679430,7810,7810,7810,7810,0
20250227,130200,493679430,7810,7810,7810,7810,0
20250227,130100,493679430,7810,7810,7810,7810,0
20250227,130000,493679430,7810,7820,7820,7810,34
20250227,125900,493413780,7850,7850,7850,7850,0
20250227,125800,493413780,7850,7850,7850,7850,0
20250227,125700,493413780,7850,7850,7850,7850,828
20250227,125600,486913980,7850,7850,7850,7850,0
20250227,125500,486913980,7850,7850,7850,7850,0
20250227,125400,486913980,7850,7850,7850,7850,0
20250227,125300,486913980,7850,7850,7850,7850,0
20250227,125200,486913980,7850,7850,7850,7820,85
20250227,125100,486249200,7850,7850,7850,7850,1
20250227,125000,486241350,7820,7830,7830,7820,258
20250227,124900,484223210,7830,7830,7830,7830,10
20250227,124800,484144910,7830,7820,7830,7820,7
20250227,124700,484090130,7820,7810,7820,7810,2
20250227,124600,484074500,7810,7810,7810,7810,0
20250227,124500,484074500,7810,7810,7810,7810,1
20250227,124400,484066690,7810,7800,7810,7800,172
20250227,124300,482723650,7810,7810,7810,7810,20
20250227,124200,482567450,7800,7800,7800,7800,10
20250227,124100,482489450,7800,7800,7810,7800,37
20250227,124000,482200800,7800,7770,7800,7770,101
20250227,123900,481414700,7750,7750,7750,7750,0
20250227,123800,481414700,7750,7750,7750,7750,0
20250227,123700,481414700,7750,7750,7750,7750,0
20250227,123600,481414700,7750,7750,7750,7750,0
20250227,123500,481414700,7750,7750,7750,7750,0
20250227,123400,481414700,7750,7750,7750,7750,0
20250227,123300,481414700,7750,7750,7750,7750,0
20250227,123200,481414700,7750,7750,7750,7750,0
20250227,123100,481414700,7750,7750,7750,7750,0
20250227,123000,481414700,7750,7750,7750,7750,0
20250227,122900,481414700,7750,7750,7750,7750,100
20250227,122800,480639700,7750,7750,7750,7750,0
20250227,122700,480639700,7750,7750,7750,7750,0
20250227,122600,480639700,7750,7750,7750,7750,0
20250227,122500,480639700,7750,7750,7750,7750,200
20250227,122400,479089700,7750,7750,7750,7750,164
20250227,122300,477818700,7750,7750,7750,7750,0
20250227,122200,477818700,7750,7750,7750,7750,24
20250227,122100,477632700,7740,7740,7740,7740,0
20250227,122000,477632700,7740,7740,7740,7740,0
20250227,121900,477632700,7740,7740,7740,7740,119
20250227,121800,476711640,7740,7760,7760,7740,179
20250227,121700,475325380,7800,7800,7800,7800,101
20250227,121600,474537580,7800,7800,7800,7800,169
20250227,121500,473219380,7800,7730,7800,7730,63
20250227,121400,472732110,7730,7740,7740,7730,441
20250227,121300,469323130,7730,7730,7730,7730,0
20250227,121200,469323130,7730,7720,7730,7720,300
20250227,121100,467004410,7730,7730,7730,7730,60
20250227,121000,466540610,7740,7740,7740,7740,0
20250227,120900,466540610,7740,7740,7740,7740,0
20250227,120800,466540610,7740,7740,7740,7740,0
20250227,120700,466540610,7740,7740,7740,7740,0
20250227,120600,466540610,7740,7740,7740,7740,0
20250227,120500,466540610,7740,7740,7740,7740,1
20250227,120400,466532870,7700,7710,7710,7700,500
20250227,120300,462682660,7730,7730,7730,7730,0
20250227,120200,462682660,7730,7730,7730,7730,0
20250227,120100,462682660,7730,7730,7730,7730,10
20250227,120000,462605360,7750,7750,7750,7750,0
20250227,115900,462605360,7750,7710,7750,7710,300
20250227,115800,460288430,7700,7710,7710,7700,1314
20250227,115700,450167150,7720,7720,7720,7720,64
20250227,115600,449673070,7730,7730,7730,7730,32
20250227,115500,449425710,7760,7770,7770,7760,21
20250227,115400,449262740,7730,7730,7730,7730,0
20250227,115300,449262740,7730,7730,7730,7730,100
20250227,115200,448489740,7740,7750,7750,7740,343
20250227,115100,445833490,7760,7780,7780,7760,343
20250227,115000,443171410,7780,7780,7780,7780,0
20250227,114900,443171410,7780,7780,7780,7780,0
20250227,114800,443171410,7780,7780,7780,7780,0
20250227,114700,443171410,7780,7810,7810,7780,200
20250227,114600,441615130,7810,7810,7810,7810,79
20250227,114500,440998140,7790,7790,7790,7790,109
20250227,114400,440149030,7790,7790,7790,7790,12
20250227,114300,440055550,7790,7790,7790,7790,9
20250227,114200,439985440,7790,7790,7790,7790,0
20250227,114100,439985440,7790,7790,7790,7790,91
20250227,114000,439276550,7780,7780,7780,7780,0
20250227,113900,439276550,7780,7800,7800,7780,600
20250227,113800,434607520,7800,7800,7800,7800,0
20250227,113700,434607520,7800,7800,7800,7800,0
20250227,113600,434607520,7800,7800,7800,7800,0
20250227,113500,434607520,7800,7800,7800,7800,14
20250227,113400,434498320,7780,7780,7780,7780,0
20250227,113300,434498320,7780,7780,7780,7780,0
20250227,113200,434498320,7780,7790,7790,7780,1125
20250227,113100,425741290,7800,7800,7800,7800,27
20250227,113000,425530690,7800,7800,7800,7800,0
20250227,112900,425530690,7800,7800,7800,7800,1
20250227,112800,425522890,7810,7810,7810,7810,1
20250227,112700,425515080,7810,7810,7810,7810,0
20250227,112600,425515080,7810,7810,7810,7810,276
20250227,112500,423359520,7810,7810,7810,7810,488
20250227,112400,419548240,7810,7810,7810,7810,10
20250227,112300,419470140,7720,7700,7720,7700,4511
20250227,112200,384651160,7700,7700,7700,7700,0
20250227,112100,384651160,7700,7700,7700,7700,0
20250227,112000,384651160,7700,7700,7700,7700,0
20250227,111900,384651160,7700,7700,7700,7700,204
20250227,111800,383080360,7700,7700,7700,7700,0
20250227,111700,383080360,7700,7700,7700,7700,0
20250227,111600,383080360,7700,7700,7700,7700,0
20250227,111500,383080360,7700,7700,7700,7700,200
20250227,111400,381540360,7700,7700,7700,7700,0
20250227,111300,381540360,7700,7660,7700,7660,1122
20250227,111200,372926770,7660,7670,7670,7660,385
20250227,111100,369977660,7670,7680,7680,7670,20
20250227,111000,369824130,7670,7670,7670,7670,0
20250227,110900,369824130,7670,7670,7670,7670,0
20250227,110800,369824130,7670,7670,7670,7670,0
20250227,110700,369824130,7670,7670,7670,7670,49
20250227,110600,369448300,7680,7680,7680,7680,1
20250227,110500,369440620,7670,7670,7670,7670,0
20250227,110400,369440620,7670,7670,7670,7670,8
20250227,110300,369379260,7670,7670,7670,7670,0
20250227,110200,369379260,7670,7690,7690,7670,222
20250227,110100,367673680,7690,7690,7690,7690,101
20250227,110000,366896990,7690,7690,7690,7690,3
20250227,105900,366873920,7690,7690,7690,7690,150
20250227,105800,365720420,7690,7690,7690,7690,50
20250227,105700,365335920,7690,7700,7700,7690,57
20250227,105600,364897540,7690,7810,7810,7690,4152
20250227,105500,332774130,7820,7820,7820,7820,1
20250227,105400,332766310,7820,7830,7830,7810,484
20250227,105300,328982300,7850,7840,7850,7820,633
20250227,105200,324029930,7850,7850,7850,7850,56
20250227,105100,323590330,7850,7850,7850,7850,0
20250227,105000,323590330,7850,7860,7860,7850,73
20250227,104900,323016620,7860,7860,7860,7860,0
20250227,104800,323016620,7860,7860,7860,7860,0
20250227,104700,323016620,7860,7860,7880,7860,164
20250227,104600,321726300,7860,7880,7880,7860,11
20250227,104500,321639820,7830,7840,7840,7830,144
20250227,104400,320512280,7860,7860,7860,7860,0
20250227,104300,320512280,7860,7900,7900,7860,267
20250227,104200,318412830,7900,7870,7900,7870,504
20250227,104100,314437260,7870,7870,7870,7870,55
20250227,104000,314004410,7810,7810,7810,7810,0
20250227,103900,314004410,7810,7810,7810,7810,200
20250227,103800,312442410,7810,7810,7810,7810,100
20250227,103700,311661410,7840,7840,7840,7840,1
20250227,103600,311653570,7770,7850,7850,7770,1090
20250227,103500,303169950,7850,7820,7850,7820,836
20250227,103400,296620570,7750,7750,7750,7750,0
20250227,103300,296620570,7750,7790,7790,7750,807
20250227,103200,290365890,7790,7900,7900,7720,2132
20250227,103100,273768140,7900,7960,7970,7900,2632
20250227,103000,252942580,7970,8000,8000,7970,302
20250227,102900,250533720,8000,8000,8000,8000,171
20250227,102800,249165720,8000,8010,8010,8000,702
20250227,102700,243545760,8020,8020,8020,8010,103
20250227,102600,242720710,8020,8020,8020,8020,2
20250227,102500,242704670,8020,8020,8020,8020,31
20250227,102400,242456050,8020,8030,8030,8000,2023
20250227,102300,226269250,8030,8070,8070,8030,12
20250227,102200,226172690,8070,8080,8080,8030,38
20250227,102100,225867380,8010,8060,8060,8010,2500
20250227,102000,205805720,8060,8040,8060,8040,1139
20250227,101900,196636370,8030,8030,8030,8030,25
20250227,101800,196435620,8030,8020,8030,8020,38
20250227,101700,196130510,8030,8020,8030,8020,69
20250227,101600,195576780,8020,8020,8020,8020,0
20250227,101500,195576780,8020,8030,8030,8020,95
20250227,101400,194814530,8020,8020,8020,8020,56
20250227,101300,194365410,8030,8030,8030,8030,0
20250227,101200,194365410,8030,8030,8030,8030,48
20250227,101100,193979970,8030,8030,8030,8030,35
20250227,101000,193698920,8030,8030,8030,8030,34
20250227,100900,193425900,8030,8040,8040,8030,523
20250227,100800,189225220,8080,8080,8080,8080,12
20250227,100700,189128260,8090,8090,8090,8090,1
20250227,100600,189120170,8040,8040,8040,8040,81
20250227,100500,188468930,8030,8030,8030,8030,35
20250227,100400,188187880,8030,8030,8030,8030,332
20250227,100300,185521920,8070,8020,8070,8020,36
20250227,100200,185233050,8080,8040,8080,8020,661
20250227,100100,179925630,8040,8060,8090,8040,373
20250227,100000,176924810,8100,8100,8100,8100,501
20250227,095900,172866710,8050,8040,8050,8040,63
20250227,095800,172359960,8040,8060,8060,8040,504
20250227,095700,168303930,8050,8070,8080,8050,164
20250227,095600,166982050,8080,8060,8080,8060,98
20250227,095500,166191570,8100,8100,8100,8100,0
20250227,095400,166191570,8100,8060,8100,8060,82
20250227,095300,165528650,8060,8060,8060,8060,22
20250227,095200,165351330,8060,8070,8070,8060,282
20250227,095100,163078360,8060,8060,8060,8060,22
20250227,095000,162901040,8060,8120,8120,8060,1657
20250227,094900,149498690,8120,8120,8120,8120,21
20250227,094800,149328170,8150,8170,8170,8150,115
20250227,094700,148390860,8180,8180,8180,8180,24
20250227,094600,148194540,8150,8110,8150,8110,1253
20250227,094500,138008490,8080,8130,8130,8070,546
20250227,094400,133597000,8160,8130,8160,8010,1267
20250227,094300,123350680,8140,8230,8230,8140,302
20250227,094200,120875840,8230,8240,8240,8200,60
20250227,094100,120383600,8250,8210,8250,8190,477
20250227,094000,116470980,8210,8260,8260,8210,222
20250227,093900,114647700,8280,8250,8280,8230,1154
20250227,093800,105140740,8250,8280,8280,8250,3
20250227,093700,105115960,8280,8290,8290,8240,907
20250227,093600,97621300,8270,8270,8280,8270,779
20250227,093500,91175560,8250,8260,8260,8250,59
20250227,093400,90688280,8250,8250,8250,8250,0
20250227,093300,90688280,8250,8270,8270,8250,1000
20250227,093200,82432060,8300,8310,8310,8300,452
20250227,093100,78679570,8320,8320,8320,8320,53
20250227,093000,78238610,8310,8360,8360,8310,1658
20250227,092900,64384640,8380,8380,8380,8380,0
20250227,092800,64384640,8380,8380,8380,8380,0
20250227,092700,64384640,8380,8380,8380,8380,1
20250227,092600,64376260,8380,8380,8380,8360,13
20250227,092500,64267350,8340,8340,8340,8340,109
20250227,092400,63358290,8380,8380,8380,8380,0
20250227,092300,63358290,8380,8380,8380,8380,1
20250227,092200,63349910,8340,8340,8340,8340,106
20250227,092100,62465870,8350,8350,8350,8350,252
20250227,092000,60361670,8350,8350,8350,8350,210
20250227,091900,58608170,8350,8350,8350,8350,93
20250227,091800,57831620,8400,8400,8400,8400,0
20250227,091700,57831620,8400,8390,8400,8390,101
20250227,091600,56983380,8350,8400,8400,8350,32
20250227,091500,56714930,8410,8410,8420,8370,458
20250227,091400,52869360,8430,8500,8500,8410,289
20250227,091300,50436780,8480,8440,8500,8250,1227
20250227,091200,40148650,8450,8540,8540,8450,1794
20250227,091100,24878070,8540,8540,8540,8540,20
20250227,091000,24707270,8560,8560,8560,8560,100
20250227,090900,23851270,8560,8560,8560,8560,0
20250227,090800,23851270,8560,8560,8560,8560,3
20250227,090700,23825590,8480,8490,8490,8480,344
20250227,090600,20907860,8490,8470,8670,8470,415
20250227,090500,17346840,8420,8420,8420,8420,700
20250227,090400,11452840,8420,8420,8420,8420,1
20250227,090300,11444420,8420,8420,8420,8420,1
20250227,090200,11436000,8420,8420,8420,8420,700
20250227,090100,5542000,8430,8420,8430,8420,174
20250227,090000,4075280,8420,8420,8420,8420,484
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 204000 951170070 7300 7300 7300 7300 2113
3 20250227 203900 951170070 7300 7300 7300 7300 0
4 20250227 203800 951170070 7300 7300 7300 7300 0
5 20250227 203700 951170070 7300 7300 7300 7300 0
6 20250227 203600 951170070 7300 7300 7300 7300 0
7 20250227 203500 951170070 7300 7300 7300 7300 0
8 20250227 203400 951170070 7300 7300 7300 7300 0
9 20250227 203300 951170070 7300 7300 7300 7300 0
10 20250227 203200 951170070 7300 7300 7300 7300 0
11 20250227 203100 951170070 7300 7300 7300 7300 0
12 20250227 203000 951170070 7300 7300 7300 7300 0
13 20250227 202900 951170070 7300 7300 7300 7300 0
14 20250227 202800 951170070 7300 7300 7300 7300 0
15 20250227 202700 951170070 7300 7300 7300 7300 0
16 20250227 202600 951170070 7300 7300 7300 7300 0
17 20250227 202500 951170070 7300 7300 7300 7300 0
18 20250227 202400 951170070 7300 7300 7300 7300 0
19 20250227 202300 951170070 7300 7300 7300 7300 0
20 20250227 202200 951170070 7300 7300 7300 7300 0
21 20250227 202100 951170070 7300 7300 7300 7300 0
22 20250227 202000 951170070 7300 7300 7300 7300 0
23 20250227 201900 951170070 7300 7300 7300 7300 0
24 20250227 201800 951170070 7300 7300 7300 7300 0
25 20250227 201700 951170070 7300 7300 7300 7300 0
26 20250227 201600 951170070 7300 7300 7300 7300 0
27 20250227 201500 951170070 7300 7300 7300 7300 0
28 20250227 201400 951170070 7300 7300 7300 7300 0
29 20250227 201300 951170070 7300 7300 7300 7300 0
30 20250227 201200 951170070 7300 7300 7300 7300 0
31 20250227 201100 951170070 7300 7300 7300 7300 0
32 20250227 201000 951170070 7300 7300 7300 7300 2113
33 20250227 200900 951170070 7300 7300 7300 7300 0
34 20250227 200800 951170070 7300 7300 7300 7300 0
35 20250227 200700 951170070 7300 7300 7300 7300 0
36 20250227 200600 951170070 7300 7300 7300 7300 0
37 20250227 200500 951170070 7300 7300 7300 7300 0
38 20250227 200400 951170070 7300 7300 7300 7300 0
39 20250227 200300 951170070 7300 7300 7300 7300 0
40 20250227 200200 951170070 7300 7300 7300 7300 0
41 20250227 200100 951170070 7300 7300 7300 7300 0
42 20250227 200000 951170070 7300 7300 7300 7300 0
43 20250227 195900 951170070 7300 7300 7300 7300 0
44 20250227 195800 951170070 7300 7300 7300 7300 0
45 20250227 195700 951170070 7300 7300 7300 7300 0
46 20250227 195600 951170070 7300 7300 7300 7300 0
47 20250227 195500 951170070 7300 7300 7300 7300 0
48 20250227 195400 951170070 7300 7300 7300 7300 0
49 20250227 195300 951170070 7300 7300 7300 7300 0
50 20250227 195200 951170070 7300 7300 7300 7300 0
51 20250227 195100 951170070 7300 7300 7300 7300 0
52 20250227 195000 951170070 7300 7300 7300 7300 0
53 20250227 194900 951170070 7300 7300 7300 7300 0
54 20250227 194800 951170070 7300 7300 7300 7300 0
55 20250227 194700 951170070 7300 7300 7300 7300 0
56 20250227 194600 951170070 7300 7300 7300 7300 0
57 20250227 194500 951170070 7300 7300 7300 7300 0
58 20250227 194400 951170070 7300 7300 7300 7300 0
59 20250227 194300 951170070 7300 7300 7300 7300 0
60 20250227 194200 951170070 7300 7300 7300 7300 0
61 20250227 194100 951170070 7300 7300 7300 7300 0
62 20250227 194000 951170070 7300 7300 7300 7300 2113
63 20250227 193900 951170070 7300 7300 7300 7300 0
64 20250227 193800 951170070 7300 7300 7300 7300 0
65 20250227 193700 951170070 7300 7300 7300 7300 0
66 20250227 193600 951170070 7300 7300 7300 7300 0
67 20250227 193500 951170070 7300 7300 7300 7300 0
68 20250227 193400 951170070 7300 7300 7300 7300 0
69 20250227 193300 951170070 7300 7300 7300 7300 0
70 20250227 193200 951170070 7300 7300 7300 7300 0
71 20250227 193100 951170070 7300 7300 7300 7300 0
72 20250227 193000 951170070 7300 7300 7300 7300 0
73 20250227 192900 951170070 7300 7300 7300 7300 0
74 20250227 192800 951170070 7300 7300 7300 7300 0
75 20250227 192700 951170070 7300 7300 7300 7300 0
76 20250227 192600 951170070 7300 7300 7300 7300 0
77 20250227 192500 951170070 7300 7300 7300 7300 0
78 20250227 192400 951170070 7300 7300 7300 7300 0
79 20250227 192300 951170070 7300 7300 7300 7300 0
80 20250227 192200 951170070 7300 7300 7300 7300 0
81 20250227 192100 951170070 7300 7300 7300 7300 0
82 20250227 192000 951170070 7300 7300 7300 7300 0
83 20250227 191900 951170070 7300 7300 7300 7300 0
84 20250227 191800 951170070 7300 7300 7300 7300 0
85 20250227 191700 951170070 7300 7300 7300 7300 0
86 20250227 191600 951170070 7300 7300 7300 7300 0
87 20250227 191500 951170070 7300 7300 7300 7300 0
88 20250227 191400 951170070 7300 7300 7300 7300 0
89 20250227 191300 951170070 7300 7300 7300 7300 0
90 20250227 191200 951170070 7300 7300 7300 7300 0
91 20250227 191100 951170070 7300 7300 7300 7300 0
92 20250227 191000 951170070 7300 7300 7300 7300 2113
93 20250227 190900 951170070 7300 7300 7300 7300 0
94 20250227 190800 951170070 7300 7300 7300 7300 0
95 20250227 190700 951170070 7300 7300 7300 7300 0
96 20250227 190600 951170070 7300 7300 7300 7300 0
97 20250227 190500 951170070 7300 7300 7300 7300 0
98 20250227 190400 951170070 7300 7300 7300 7300 0
99 20250227 190300 951170070 7300 7300 7300 7300 0
100 20250227 190200 951170070 7300 7300 7300 7300 0
101 20250227 190100 951170070 7300 7300 7300 7300 0
102 20250227 190000 951170070 7300 7300 7300 7300 0
103 20250227 185900 951170070 7300 7300 7300 7300 0
104 20250227 185800 951170070 7300 7300 7300 7300 0
105 20250227 185700 951170070 7300 7300 7300 7300 0
106 20250227 185600 951170070 7300 7300 7300 7300 0
107 20250227 185500 951170070 7300 7300 7300 7300 0
108 20250227 185400 951170070 7300 7300 7300 7300 0
109 20250227 185300 951170070 7300 7300 7300 7300 0
110 20250227 185200 951170070 7300 7300 7300 7300 0
111 20250227 185100 951170070 7300 7300 7300 7300 0
112 20250227 185000 951170070 7300 7300 7300 7300 0
113 20250227 184900 951170070 7300 7300 7300 7300 0
114 20250227 184800 951170070 7300 7300 7300 7300 0
115 20250227 184700 951170070 7300 7300 7300 7300 0
116 20250227 184600 951170070 7300 7300 7300 7300 0
117 20250227 184500 951170070 7300 7300 7300 7300 0
118 20250227 184400 951170070 7300 7300 7300 7300 0
119 20250227 184300 951170070 7300 7300 7300 7300 0
120 20250227 184200 951170070 7300 7300 7300 7300 0
121 20250227 184100 951170070 7300 7300 7300 7300 0
122 20250227 184000 951170070 7300 7300 7300 7300 2113
123 20250227 183900 951170070 7300 7300 7300 7300 0
124 20250227 183800 951170070 7300 7300 7300 7300 0
125 20250227 183700 951170070 7300 7300 7300 7300 0
126 20250227 183600 951170070 7300 7300 7300 7300 0
127 20250227 183500 951170070 7300 7300 7300 7300 0
128 20250227 183400 951170070 7300 7300 7300 7300 0
129 20250227 183300 951170070 7300 7300 7300 7300 0
130 20250227 183200 951170070 7300 7300 7300 7300 0
131 20250227 183100 951170070 7300 7300 7300 7300 0
132 20250227 183000 951170070 7300 7300 7300 7300 0
133 20250227 182900 951170070 7300 7300 7300 7300 0
134 20250227 182800 951170070 7300 7300 7300 7300 0
135 20250227 182700 951170070 7300 7300 7300 7300 0
136 20250227 182600 951170070 7300 7300 7300 7300 0
137 20250227 182500 951170070 7300 7300 7300 7300 0
138 20250227 182400 951170070 7300 7300 7300 7300 0
139 20250227 182300 951170070 7300 7300 7300 7300 0
140 20250227 182200 951170070 7300 7300 7300 7300 0
141 20250227 182100 951170070 7300 7300 7300 7300 0
142 20250227 182000 951170070 7300 7300 7300 7300 0
143 20250227 181900 951170070 7300 7300 7300 7300 0
144 20250227 181800 951170070 7300 7300 7300 7300 0
145 20250227 181700 951170070 7300 7300 7300 7300 0
146 20250227 181600 951170070 7300 7300 7300 7300 0
147 20250227 181500 951170070 7300 7300 7300 7300 0
148 20250227 181400 951170070 7300 7300 7300 7300 0
149 20250227 181300 951170070 7300 7300 7300 7300 0
150 20250227 181200 951170070 7300 7300 7300 7300 0
151 20250227 181100 951170070 7300 7300 7300 7300 0
152 20250227 181000 951170070 7300 7300 7300 7300 2113
153 20250227 180900 951170070 7300 7300 7300 7300 0
154 20250227 180800 951170070 7300 7300 7300 7300 0
155 20250227 180700 951170070 7300 7300 7300 7300 0
156 20250227 180600 951170070 7300 7300 7300 7300 0
157 20250227 180500 951170070 7300 7300 7300 7300 0
158 20250227 180400 951170070 7300 7300 7300 7300 0
159 20250227 180300 951170070 7300 7300 7300 7300 0
160 20250227 180200 951170070 7300 7300 7300 7300 0
161 20250227 180100 951170070 7300 7300 7300 7300 0
162 20250227 180000 951170070 7300 7300 7300 7300 0
163 20250227 175900 951170070 7300 7300 7300 7300 0
164 20250227 175800 951170070 7300 7300 7300 7300 0
165 20250227 175700 951170070 7300 7300 7300 7300 0
166 20250227 175600 951170070 7300 7300 7300 7300 0
167 20250227 175500 951170070 7300 7300 7300 7300 0
168 20250227 175400 951170070 7300 7300 7300 7300 0
169 20250227 175300 951170070 7300 7300 7300 7300 0
170 20250227 175200 951170070 7300 7300 7300 7300 0
171 20250227 175100 951170070 7300 7300 7300 7300 0
172 20250227 175000 951170070 7300 7300 7300 7300 0
173 20250227 174900 951170070 7300 7300 7300 7300 0
174 20250227 174800 951170070 7300 7300 7300 7300 0
175 20250227 174700 951170070 7300 7300 7300 7300 0
176 20250227 174600 951170070 7300 7300 7300 7300 0
177 20250227 174500 951170070 7300 7300 7300 7300 0
178 20250227 174400 951170070 7300 7300 7300 7300 0
179 20250227 174300 951170070 7300 7300 7300 7300 0
180 20250227 174200 951170070 7300 7300 7300 7300 0
181 20250227 174100 951170070 7300 7300 7300 7300 0
182 20250227 174000 951170070 7300 7300 7300 7300 2113
183 20250227 173900 951170070 7300 7300 7300 7300 0
184 20250227 173800 951170070 7300 7300 7300 7300 0
185 20250227 173700 951170070 7300 7300 7300 7300 0
186 20250227 173600 951170070 7300 7300 7300 7300 0
187 20250227 173500 951170070 7300 7300 7300 7300 0
188 20250227 173400 951170070 7300 7300 7300 7300 0
189 20250227 173300 951170070 7300 7300 7300 7300 0
190 20250227 173200 951170070 7300 7300 7300 7300 0
191 20250227 173100 951170070 7300 7300 7300 7300 0
192 20250227 173000 951170070 7300 7300 7300 7300 0
193 20250227 172900 951170070 7300 7300 7300 7300 0
194 20250227 172800 951170070 7300 7300 7300 7300 0
195 20250227 172700 951170070 7300 7300 7300 7300 0
196 20250227 172600 951170070 7300 7300 7300 7300 0
197 20250227 172500 951170070 7300 7300 7300 7300 0
198 20250227 172400 951170070 7300 7300 7300 7300 0
199 20250227 172300 951170070 7300 7300 7300 7300 0
200 20250227 172200 951170070 7300 7300 7300 7300 0
201 20250227 172100 951170070 7300 7300 7300 7300 0
202 20250227 172000 951170070 7300 7300 7300 7300 0
203 20250227 171900 951170070 7300 7300 7300 7300 0
204 20250227 171800 951170070 7300 7300 7300 7300 0
205 20250227 171700 951170070 7300 7300 7300 7300 0
206 20250227 171600 951170070 7300 7300 7300 7300 0
207 20250227 171500 951170070 7300 7300 7300 7300 0
208 20250227 171400 951170070 7300 7300 7300 7300 0
209 20250227 171300 951170070 7300 7300 7300 7300 0
210 20250227 171200 951170070 7300 7300 7300 7300 0
211 20250227 171100 951170070 7300 7300 7300 7300 0
212 20250227 171000 951170070 7300 7300 7300 7300 2113
213 20250227 170900 951170070 7300 7300 7300 7300 0
214 20250227 170800 951170070 7300 7300 7300 7300 0
215 20250227 170700 951170070 7300 7300 7300 7300 0
216 20250227 170600 951170070 7300 7300 7300 7300 0
217 20250227 170500 951170070 7300 7300 7300 7300 0
218 20250227 170400 951170070 7300 7300 7300 7300 0
219 20250227 170300 951170070 7300 7300 7300 7300 0
220 20250227 170200 951170070 7300 7300 7300 7300 0
221 20250227 170100 951170070 7300 7300 7300 7300 0
222 20250227 170000 951170070 7300 7300 7300 7300 0
223 20250227 165900 951170070 7300 7300 7300 7300 0
224 20250227 165800 951170070 7300 7300 7300 7300 0
225 20250227 165700 951170070 7300 7300 7300 7300 0
226 20250227 165600 951170070 7300 7300 7300 7300 0
227 20250227 165500 951170070 7300 7300 7300 7300 0
228 20250227 165400 951170070 7300 7300 7300 7300 0
229 20250227 165300 951170070 7300 7300 7300 7300 0
230 20250227 165200 951170070 7300 7300 7300 7300 0
231 20250227 165100 951170070 7300 7300 7300 7300 0
232 20250227 165000 951170070 7300 7300 7300 7300 0
233 20250227 164900 951170070 7300 7300 7300 7300 0
234 20250227 164800 951170070 7300 7300 7300 7300 0
235 20250227 164700 951170070 7300 7300 7300 7300 0
236 20250227 164600 951170070 7300 7300 7300 7300 0
237 20250227 164500 951170070 7300 7300 7300 7300 0
238 20250227 164400 951170070 7300 7300 7300 7300 0
239 20250227 164300 951170070 7300 7300 7300 7300 0
240 20250227 164200 951170070 7300 7300 7300 7300 0
241 20250227 164100 951170070 7300 7300 7300 7300 0
242 20250227 164000 951170070 7300 7300 7300 7300 2113
243 20250227 163900 951170070 7300 7300 7300 7300 0
244 20250227 163800 951170070 7300 7300 7300 7300 0
245 20250227 163700 951170070 7300 7300 7300 7300 0
246 20250227 163600 951170070 7300 7300 7300 7300 0
247 20250227 163500 951170070 7300 7300 7300 7300 0
248 20250227 163400 951170070 7300 7300 7300 7300 0
249 20250227 163300 951170070 7300 7300 7300 7300 0
250 20250227 163200 951170070 7300 7300 7300 7300 0
251 20250227 163100 951170070 7300 7300 7300 7300 0
252 20250227 163000 951170070 7300 7300 7300 7300 0
253 20250227 162900 951170070 7300 7300 7300 7300 0
254 20250227 162800 951170070 7300 7300 7300 7300 0
255 20250227 162700 951170070 7300 7300 7300 7300 0
256 20250227 162600 951170070 7300 7300 7300 7300 0
257 20250227 162500 951170070 7300 7300 7300 7300 0
258 20250227 162400 951170070 7300 7300 7300 7300 0
259 20250227 162300 951170070 7300 7300 7300 7300 0
260 20250227 162200 951170070 7300 7300 7300 7300 0
261 20250227 162100 951170070 7300 7300 7300 7300 0
262 20250227 162000 951170070 7300 7300 7300 7300 0
263 20250227 161900 951170070 7300 7300 7300 7300 0
264 20250227 161800 951170070 7300 7300 7300 7300 0
265 20250227 161700 951170070 7300 7300 7300 7300 0
266 20250227 161600 951170070 7300 7300 7300 7300 0
267 20250227 161500 951170070 7300 7300 7300 7300 0
268 20250227 161400 951170070 7300 7300 7300 7300 0
269 20250227 161300 951170070 7300 7300 7300 7300 0
270 20250227 161200 951170070 7300 7300 7300 7300 0
271 20250227 161100 951170070 7300 7300 7300 7300 0
272 20250227 161000 951170070 7300 7300 7300 7300 2113
273 20250227 160900 951170070 7300 7300 7300 7300 0
274 20250227 160800 951170070 7300 7300 7300 7300 0
275 20250227 160700 951170070 7300 7300 7300 7300 0
276 20250227 160600 951170070 7300 7300 7300 7300 0
277 20250227 160500 951170070 7300 7300 7300 7300 0
278 20250227 160400 951170070 7300 7300 7300 7300 0
279 20250227 160300 951170070 7300 7300 7300 7300 0
280 20250227 160200 951170070 7300 7300 7300 7300 0
281 20250227 160100 951170070 7300 7300 7300 7300 0
282 20250227 160000 951170070 7300 7300 7300 7300 0
283 20250227 155900 951170070 7300 7300 7300 7300 0
284 20250227 155800 951170070 7300 7300 7300 7300 0
285 20250227 155700 951170070 7300 7300 7300 7300 0
286 20250227 155600 951170070 7300 7300 7300 7300 0
287 20250227 155500 951170070 7300 7300 7300 7300 0
288 20250227 155400 951170070 7300 7300 7300 7300 0
289 20250227 155300 951170070 7300 7300 7300 7300 0
290 20250227 155200 951170070 7300 7300 7300 7300 0
291 20250227 155100 951170070 7300 7300 7300 7300 0
292 20250227 155000 951170070 7300 7300 7300 7300 0
293 20250227 154900 951170070 7300 7300 7300 7300 0
294 20250227 154800 951170070 7300 7300 7300 7300 0
295 20250227 154700 951170070 7300 7300 7300 7300 0
296 20250227 154600 951170070 7300 7300 7300 7300 0
297 20250227 154500 951170070 7300 7300 7300 7300 0
298 20250227 154400 951170070 7300 7300 7300 7300 0
299 20250227 154300 951170070 7300 7300 7300 7300 0
300 20250227 154200 951170070 7300 7300 7300 7300 0
301 20250227 154100 951170070 7300 7300 7300 7300 0
302 20250227 154000 951170070 7300 7300 7300 7300 2113
303 20250227 153900 951170070 7300 7300 7300 7300 0
304 20250227 153800 951170070 7300 7300 7300 7300 0
305 20250227 153700 951170070 7300 7300 7300 7300 0
306 20250227 153600 951170070 7300 7300 7300 7300 0
307 20250227 153500 951170070 7300 7300 7300 7300 0
308 20250227 153400 951170070 7300 7300 7300 7300 0
309 20250227 153300 951170070 7300 7300 7300 7300 0
310 20250227 153200 951170070 7300 7300 7300 7300 0
311 20250227 153100 951170070 7300 7300 7300 7300 0
312 20250227 153000 951170070 7300 7300 7300 7300 2113
313 20250227 152900 935745170 7310 7310 7310 7310 0
314 20250227 152800 935745170 7310 7310 7310 7310 0
315 20250227 152700 935745170 7310 7310 7310 7310 0
316 20250227 152600 935745170 7310 7310 7310 7310 0
317 20250227 152500 935745170 7310 7310 7310 7310 0
318 20250227 152400 935745170 7310 7310 7310 7310 0
319 20250227 152300 935745170 7310 7310 7310 7310 0
320 20250227 152200 935745170 7310 7310 7310 7310 0
321 20250227 152100 935745170 7310 7310 7310 7310 0
322 20250227 152000 935745170 7310 7310 7310 7310 0
323 20250227 151900 935745170 7310 7310 7310 7310 21
324 20250227 151800 935591660 7310 7310 7310 7310 315
325 20250227 151700 933289010 7310 7310 7310 7310 221
326 20250227 151600 931673500 7310 7310 7310 7300 296
327 20250227 151500 929511290 7310 7310 7310 7310 475
328 20250227 151400 926039040 7320 7320 7320 7320 40
329 20250227 151300 925746240 7320 7320 7320 7320 10
330 20250227 151200 925673040 7320 7320 7320 7320 30
331 20250227 151100 925453440 7320 7320 7320 7300 505
332 20250227 151000 921756880 7320 7300 7320 7300 136
333 20250227 150900 920763430 7300 7290 7300 7290 222
334 20250227 150800 919143050 7300 7320 7320 7300 504
335 20250227 150700 915462550 7320 7310 7330 7310 127
336 20250227 150600 914534070 7330 7340 7340 7330 256
337 20250227 150500 912657580 7350 7350 7350 7350 2
338 20250227 150400 912642880 7350 7370 7370 7350 299
339 20250227 150300 910444630 7350 7350 7350 7350 0
340 20250227 150200 910444630 7350 7350 7350 7350 0
341 20250227 150100 910444630 7350 7360 7360 7310 472
342 20250227 150000 906981090 7350 7390 7390 7350 34
343 20250227 145900 906730770 7360 7360 7360 7360 271
344 20250227 145800 904736210 7390 7390 7390 7390 0
345 20250227 145700 904736210 7390 7390 7390 7390 1
346 20250227 145600 904728820 7340 7340 7340 7340 0
347 20250227 145500 904728820 7340 7350 7350 7340 300
348 20250227 145400 902526750 7340 7360 7360 7340 628
349 20250227 145300 897905990 7360 7360 7360 7360 0
350 20250227 145200 897905990 7360 7370 7370 7360 503
351 20250227 145100 894203900 7380 7380 7380 7380 14
352 20250227 145000 894100580 7420 7420 7420 7420 8
353 20250227 144900 894041220 7420 7420 7420 7420 157
354 20250227 144800 892876280 7420 7380 7420 7380 1399
355 20250227 144700 882510560 7380 7380 7380 7380 12
356 20250227 144600 882422000 7390 7370 7400 7340 66
357 20250227 144500 881935410 7340 7360 7360 7340 51
358 20250227 144400 881560070 7360 7350 7360 7330 242
359 20250227 144300 879781400 7350 7360 7360 7320 636
360 20250227 144200 875119770 7390 7360 7390 7350 242
361 20250227 144100 873339760 7360 7360 7360 7350 1016
362 20250227 144000 865871890 7360 7380 7380 7350 1266
363 20250227 143900 856548410 7390 7430 7430 7390 728
364 20250227 143800 851152310 7440 7440 7440 7440 0
365 20250227 143700 851152310 7440 7440 7440 7440 0
366 20250227 143600 851152310 7440 7440 7440 7440 4
367 20250227 143500 851122550 7480 7480 7480 7480 300
368 20250227 143400 848878550 7450 7450 7450 7450 0
369 20250227 143300 848878550 7450 7450 7450 7450 15
370 20250227 143200 848766800 7450 7450 7450 7450 0
371 20250227 143100 848766800 7450 7430 7450 7430 520
372 20250227 143000 844894090 7350 7360 7360 7350 1212
373 20250227 142900 835981960 7370 7460 7460 7370 830
374 20250227 142800 829851160 7390 7390 7390 7390 0
375 20250227 142700 829851160 7390 7540 7540 7390 2690
376 20250227 142600 809701260 7540 7540 7540 7540 267
377 20250227 142500 807688080 7540 7570 7570 7540 3720
378 20250227 142400 779561100 7570 7570 7570 7570 871
379 20250227 142300 772967630 7570 7580 7580 7570 232
380 20250227 142200 771210540 7580 7580 7580 7580 59
381 20250227 142100 770763320 7580 7580 7580 7580 115
382 20250227 142000 769891620 7590 7590 7590 7590 20
383 20250227 141900 769739820 7590 7590 7590 7590 21
384 20250227 141800 769580430 7580 7570 7580 7570 1820
385 20250227 141700 755785950 7580 7580 7580 7580 0
386 20250227 141600 755785950 7580 7580 7580 7580 3
387 20250227 141500 755763210 7580 7580 7600 7580 3195
388 20250227 141400 731545030 7580 7610 7610 7580 2800
389 20250227 141300 710279030 7600 7600 7620 7600 1311
390 20250227 141200 700309430 7590 7630 7630 7590 7768
391 20250227 141100 641201980 7630 7650 7650 7630 187
392 20250227 141000 639772680 7650 7650 7650 7650 110
393 20250227 140900 638931180 7650 7660 7660 7650 959
394 20250227 140800 631594820 7660 7660 7660 7660 100
395 20250227 140700 630828820 7650 7640 7650 7640 1107
396 20250227 140600 622360680 7640 7640 7640 7640 210
397 20250227 140500 620756280 7640 7640 7640 7640 0
398 20250227 140400 620756280 7640 7640 7640 7640 70
399 20250227 140300 620221480 7640 7640 7640 7630 488
400 20250227 140200 616493580 7630 7630 7630 7630 1011
401 20250227 140100 608779650 7640 7640 7640 7640 56
402 20250227 140000 608351810 7640 7650 7650 7640 312
403 20250227 135900 605965430 7640 7630 7640 7630 62
404 20250227 135800 605492270 7630 7640 7640 7630 344
405 20250227 135700 602867540 7640 7640 7640 7640 53
406 20250227 135600 602462620 7640 7640 7640 7640 143
407 20250227 135500 601370100 7640 7670 7670 7640 138
408 20250227 135400 600315450 7680 7680 7680 7680 2
409 20250227 135300 600300090 7640 7640 7640 7640 77
410 20250227 135200 599711810 7650 7640 7650 7640 64
411 20250227 135100 599222650 7640 7640 7640 7640 150
412 20250227 135000 598076650 7640 7640 7640 7640 57
413 20250227 134900 597641170 7670 7670 7670 7670 106
414 20250227 134800 596828150 7670 7680 7680 7670 2100
415 20250227 134700 580721140 7670 7640 7670 7640 736
416 20250227 134600 575088530 7640 7640 7640 7640 200
417 20250227 134500 573560530 7640 7640 7640 7640 56
418 20250227 134400 573132690 7630 7650 7650 7630 384
419 20250227 134300 570198610 7650 7670 7670 7650 1600
420 20250227 134200 557952570 7680 7670 7680 7670 935
421 20250227 134100 550780990 7660 7660 7660 7660 83
422 20250227 134000 550145210 7670 7680 7680 7670 58
423 20250227 133900 549700120 7680 7680 7680 7680 87
424 20250227 133800 549031960 7670 7670 7670 7670 51
425 20250227 133700 548640790 7660 7660 7660 7660 0
426 20250227 133600 548640790 7660 7660 7660 7650 90
427 20250227 133500 547951580 7660 7660 7660 7660 48
428 20250227 133400 547583900 7650 7660 7660 7650 509
429 20250227 133300 543689740 7660 7680 7680 7660 1032
430 20250227 133200 535783200 7670 7690 7690 7670 900
431 20250227 133100 528871990 7710 7710 7710 7700 617
432 20250227 133000 524120070 7720 7720 7720 7720 0
433 20250227 132900 524120070 7720 7720 7720 7720 116
434 20250227 132800 523224550 7720 7720 7720 7720 50
435 20250227 132700 522838550 7720 7720 7720 7720 50
436 20250227 132600 522452550 7720 7720 7720 7720 0
437 20250227 132500 522452550 7720 7720 7720 7720 33
438 20250227 132400 522197790 7710 7710 7710 7710 50
439 20250227 132300 521812290 7710 7730 7730 7710 1903
440 20250227 132200 507118650 7730 7740 7740 7730 486
441 20250227 132100 503358090 7750 7750 7750 7750 1
442 20250227 132000 503350340 7750 7780 7780 7750 103
443 20250227 131900 502552060 7750 7750 7750 7750 0
444 20250227 131800 502552060 7750 7750 7750 7750 139
445 20250227 131700 501474810 7750 7750 7750 7750 200
446 20250227 131600 499924810 7760 7770 7770 7760 61
447 20250227 131500 499451410 7770 7760 7770 7760 10
448 20250227 131400 499373760 7750 7760 7760 7750 420
449 20250227 131300 496114600 7770 7780 7780 7770 199
450 20250227 131200 494566850 7780 7780 7780 7780 0
451 20250227 131100 494566850 7780 7790 7790 7780 114
452 20250227 131000 493679430 7810 7810 7810 7810 0
453 20250227 130900 493679430 7810 7810 7810 7810 0
454 20250227 130800 493679430 7810 7810 7810 7810 0
455 20250227 130700 493679430 7810 7810 7810 7810 0
456 20250227 130600 493679430 7810 7810 7810 7810 0
457 20250227 130500 493679430 7810 7810 7810 7810 0
458 20250227 130400 493679430 7810 7810 7810 7810 0
459 20250227 130300 493679430 7810 7810 7810 7810 0
460 20250227 130200 493679430 7810 7810 7810 7810 0
461 20250227 130100 493679430 7810 7810 7810 7810 0
462 20250227 130000 493679430 7810 7820 7820 7810 34
463 20250227 125900 493413780 7850 7850 7850 7850 0
464 20250227 125800 493413780 7850 7850 7850 7850 0
465 20250227 125700 493413780 7850 7850 7850 7850 828
466 20250227 125600 486913980 7850 7850 7850 7850 0
467 20250227 125500 486913980 7850 7850 7850 7850 0
468 20250227 125400 486913980 7850 7850 7850 7850 0
469 20250227 125300 486913980 7850 7850 7850 7850 0
470 20250227 125200 486913980 7850 7850 7850 7820 85
471 20250227 125100 486249200 7850 7850 7850 7850 1
472 20250227 125000 486241350 7820 7830 7830 7820 258
473 20250227 124900 484223210 7830 7830 7830 7830 10
474 20250227 124800 484144910 7830 7820 7830 7820 7
475 20250227 124700 484090130 7820 7810 7820 7810 2
476 20250227 124600 484074500 7810 7810 7810 7810 0
477 20250227 124500 484074500 7810 7810 7810 7810 1
478 20250227 124400 484066690 7810 7800 7810 7800 172
479 20250227 124300 482723650 7810 7810 7810 7810 20
480 20250227 124200 482567450 7800 7800 7800 7800 10
481 20250227 124100 482489450 7800 7800 7810 7800 37
482 20250227 124000 482200800 7800 7770 7800 7770 101
483 20250227 123900 481414700 7750 7750 7750 7750 0
484 20250227 123800 481414700 7750 7750 7750 7750 0
485 20250227 123700 481414700 7750 7750 7750 7750 0
486 20250227 123600 481414700 7750 7750 7750 7750 0
487 20250227 123500 481414700 7750 7750 7750 7750 0
488 20250227 123400 481414700 7750 7750 7750 7750 0
489 20250227 123300 481414700 7750 7750 7750 7750 0
490 20250227 123200 481414700 7750 7750 7750 7750 0
491 20250227 123100 481414700 7750 7750 7750 7750 0
492 20250227 123000 481414700 7750 7750 7750 7750 0
493 20250227 122900 481414700 7750 7750 7750 7750 100
494 20250227 122800 480639700 7750 7750 7750 7750 0
495 20250227 122700 480639700 7750 7750 7750 7750 0
496 20250227 122600 480639700 7750 7750 7750 7750 0
497 20250227 122500 480639700 7750 7750 7750 7750 200
498 20250227 122400 479089700 7750 7750 7750 7750 164
499 20250227 122300 477818700 7750 7750 7750 7750 0
500 20250227 122200 477818700 7750 7750 7750 7750 24
501 20250227 122100 477632700 7740 7740 7740 7740 0
502 20250227 122000 477632700 7740 7740 7740 7740 0
503 20250227 121900 477632700 7740 7740 7740 7740 119
504 20250227 121800 476711640 7740 7760 7760 7740 179
505 20250227 121700 475325380 7800 7800 7800 7800 101
506 20250227 121600 474537580 7800 7800 7800 7800 169
507 20250227 121500 473219380 7800 7730 7800 7730 63
508 20250227 121400 472732110 7730 7740 7740 7730 441
509 20250227 121300 469323130 7730 7730 7730 7730 0
510 20250227 121200 469323130 7730 7720 7730 7720 300
511 20250227 121100 467004410 7730 7730 7730 7730 60
512 20250227 121000 466540610 7740 7740 7740 7740 0
513 20250227 120900 466540610 7740 7740 7740 7740 0
514 20250227 120800 466540610 7740 7740 7740 7740 0
515 20250227 120700 466540610 7740 7740 7740 7740 0
516 20250227 120600 466540610 7740 7740 7740 7740 0
517 20250227 120500 466540610 7740 7740 7740 7740 1
518 20250227 120400 466532870 7700 7710 7710 7700 500
519 20250227 120300 462682660 7730 7730 7730 7730 0
520 20250227 120200 462682660 7730 7730 7730 7730 0
521 20250227 120100 462682660 7730 7730 7730 7730 10
522 20250227 120000 462605360 7750 7750 7750 7750 0
523 20250227 115900 462605360 7750 7710 7750 7710 300
524 20250227 115800 460288430 7700 7710 7710 7700 1314
525 20250227 115700 450167150 7720 7720 7720 7720 64
526 20250227 115600 449673070 7730 7730 7730 7730 32
527 20250227 115500 449425710 7760 7770 7770 7760 21
528 20250227 115400 449262740 7730 7730 7730 7730 0
529 20250227 115300 449262740 7730 7730 7730 7730 100
530 20250227 115200 448489740 7740 7750 7750 7740 343
531 20250227 115100 445833490 7760 7780 7780 7760 343
532 20250227 115000 443171410 7780 7780 7780 7780 0
533 20250227 114900 443171410 7780 7780 7780 7780 0
534 20250227 114800 443171410 7780 7780 7780 7780 0
535 20250227 114700 443171410 7780 7810 7810 7780 200
536 20250227 114600 441615130 7810 7810 7810 7810 79
537 20250227 114500 440998140 7790 7790 7790 7790 109
538 20250227 114400 440149030 7790 7790 7790 7790 12
539 20250227 114300 440055550 7790 7790 7790 7790 9
540 20250227 114200 439985440 7790 7790 7790 7790 0
541 20250227 114100 439985440 7790 7790 7790 7790 91
542 20250227 114000 439276550 7780 7780 7780 7780 0
543 20250227 113900 439276550 7780 7800 7800 7780 600
544 20250227 113800 434607520 7800 7800 7800 7800 0
545 20250227 113700 434607520 7800 7800 7800 7800 0
546 20250227 113600 434607520 7800 7800 7800 7800 0
547 20250227 113500 434607520 7800 7800 7800 7800 14
548 20250227 113400 434498320 7780 7780 7780 7780 0
549 20250227 113300 434498320 7780 7780 7780 7780 0
550 20250227 113200 434498320 7780 7790 7790 7780 1125
551 20250227 113100 425741290 7800 7800 7800 7800 27
552 20250227 113000 425530690 7800 7800 7800 7800 0
553 20250227 112900 425530690 7800 7800 7800 7800 1
554 20250227 112800 425522890 7810 7810 7810 7810 1
555 20250227 112700 425515080 7810 7810 7810 7810 0
556 20250227 112600 425515080 7810 7810 7810 7810 276
557 20250227 112500 423359520 7810 7810 7810 7810 488
558 20250227 112400 419548240 7810 7810 7810 7810 10
559 20250227 112300 419470140 7720 7700 7720 7700 4511
560 20250227 112200 384651160 7700 7700 7700 7700 0
561 20250227 112100 384651160 7700 7700 7700 7700 0
562 20250227 112000 384651160 7700 7700 7700 7700 0
563 20250227 111900 384651160 7700 7700 7700 7700 204
564 20250227 111800 383080360 7700 7700 7700 7700 0
565 20250227 111700 383080360 7700 7700 7700 7700 0
566 20250227 111600 383080360 7700 7700 7700 7700 0
567 20250227 111500 383080360 7700 7700 7700 7700 200
568 20250227 111400 381540360 7700 7700 7700 7700 0
569 20250227 111300 381540360 7700 7660 7700 7660 1122
570 20250227 111200 372926770 7660 7670 7670 7660 385
571 20250227 111100 369977660 7670 7680 7680 7670 20
572 20250227 111000 369824130 7670 7670 7670 7670 0
573 20250227 110900 369824130 7670 7670 7670 7670 0
574 20250227 110800 369824130 7670 7670 7670 7670 0
575 20250227 110700 369824130 7670 7670 7670 7670 49
576 20250227 110600 369448300 7680 7680 7680 7680 1
577 20250227 110500 369440620 7670 7670 7670 7670 0
578 20250227 110400 369440620 7670 7670 7670 7670 8
579 20250227 110300 369379260 7670 7670 7670 7670 0
580 20250227 110200 369379260 7670 7690 7690 7670 222
581 20250227 110100 367673680 7690 7690 7690 7690 101
582 20250227 110000 366896990 7690 7690 7690 7690 3
583 20250227 105900 366873920 7690 7690 7690 7690 150
584 20250227 105800 365720420 7690 7690 7690 7690 50
585 20250227 105700 365335920 7690 7700 7700 7690 57
586 20250227 105600 364897540 7690 7810 7810 7690 4152
587 20250227 105500 332774130 7820 7820 7820 7820 1
588 20250227 105400 332766310 7820 7830 7830 7810 484
589 20250227 105300 328982300 7850 7840 7850 7820 633
590 20250227 105200 324029930 7850 7850 7850 7850 56
591 20250227 105100 323590330 7850 7850 7850 7850 0
592 20250227 105000 323590330 7850 7860 7860 7850 73
593 20250227 104900 323016620 7860 7860 7860 7860 0
594 20250227 104800 323016620 7860 7860 7860 7860 0
595 20250227 104700 323016620 7860 7860 7880 7860 164
596 20250227 104600 321726300 7860 7880 7880 7860 11
597 20250227 104500 321639820 7830 7840 7840 7830 144
598 20250227 104400 320512280 7860 7860 7860 7860 0
599 20250227 104300 320512280 7860 7900 7900 7860 267
600 20250227 104200 318412830 7900 7870 7900 7870 504
601 20250227 104100 314437260 7870 7870 7870 7870 55
602 20250227 104000 314004410 7810 7810 7810 7810 0
603 20250227 103900 314004410 7810 7810 7810 7810 200
604 20250227 103800 312442410 7810 7810 7810 7810 100
605 20250227 103700 311661410 7840 7840 7840 7840 1
606 20250227 103600 311653570 7770 7850 7850 7770 1090
607 20250227 103500 303169950 7850 7820 7850 7820 836
608 20250227 103400 296620570 7750 7750 7750 7750 0
609 20250227 103300 296620570 7750 7790 7790 7750 807
610 20250227 103200 290365890 7790 7900 7900 7720 2132
611 20250227 103100 273768140 7900 7960 7970 7900 2632
612 20250227 103000 252942580 7970 8000 8000 7970 302
613 20250227 102900 250533720 8000 8000 8000 8000 171
614 20250227 102800 249165720 8000 8010 8010 8000 702
615 20250227 102700 243545760 8020 8020 8020 8010 103
616 20250227 102600 242720710 8020 8020 8020 8020 2
617 20250227 102500 242704670 8020 8020 8020 8020 31
618 20250227 102400 242456050 8020 8030 8030 8000 2023
619 20250227 102300 226269250 8030 8070 8070 8030 12
620 20250227 102200 226172690 8070 8080 8080 8030 38
621 20250227 102100 225867380 8010 8060 8060 8010 2500
622 20250227 102000 205805720 8060 8040 8060 8040 1139
623 20250227 101900 196636370 8030 8030 8030 8030 25
624 20250227 101800 196435620 8030 8020 8030 8020 38
625 20250227 101700 196130510 8030 8020 8030 8020 69
626 20250227 101600 195576780 8020 8020 8020 8020 0
627 20250227 101500 195576780 8020 8030 8030 8020 95
628 20250227 101400 194814530 8020 8020 8020 8020 56
629 20250227 101300 194365410 8030 8030 8030 8030 0
630 20250227 101200 194365410 8030 8030 8030 8030 48
631 20250227 101100 193979970 8030 8030 8030 8030 35
632 20250227 101000 193698920 8030 8030 8030 8030 34
633 20250227 100900 193425900 8030 8040 8040 8030 523
634 20250227 100800 189225220 8080 8080 8080 8080 12
635 20250227 100700 189128260 8090 8090 8090 8090 1
636 20250227 100600 189120170 8040 8040 8040 8040 81
637 20250227 100500 188468930 8030 8030 8030 8030 35
638 20250227 100400 188187880 8030 8030 8030 8030 332
639 20250227 100300 185521920 8070 8020 8070 8020 36
640 20250227 100200 185233050 8080 8040 8080 8020 661
641 20250227 100100 179925630 8040 8060 8090 8040 373
642 20250227 100000 176924810 8100 8100 8100 8100 501
643 20250227 095900 172866710 8050 8040 8050 8040 63
644 20250227 095800 172359960 8040 8060 8060 8040 504
645 20250227 095700 168303930 8050 8070 8080 8050 164
646 20250227 095600 166982050 8080 8060 8080 8060 98
647 20250227 095500 166191570 8100 8100 8100 8100 0
648 20250227 095400 166191570 8100 8060 8100 8060 82
649 20250227 095300 165528650 8060 8060 8060 8060 22
650 20250227 095200 165351330 8060 8070 8070 8060 282
651 20250227 095100 163078360 8060 8060 8060 8060 22
652 20250227 095000 162901040 8060 8120 8120 8060 1657
653 20250227 094900 149498690 8120 8120 8120 8120 21
654 20250227 094800 149328170 8150 8170 8170 8150 115
655 20250227 094700 148390860 8180 8180 8180 8180 24
656 20250227 094600 148194540 8150 8110 8150 8110 1253
657 20250227 094500 138008490 8080 8130 8130 8070 546
658 20250227 094400 133597000 8160 8130 8160 8010 1267
659 20250227 094300 123350680 8140 8230 8230 8140 302
660 20250227 094200 120875840 8230 8240 8240 8200 60
661 20250227 094100 120383600 8250 8210 8250 8190 477
662 20250227 094000 116470980 8210 8260 8260 8210 222
663 20250227 093900 114647700 8280 8250 8280 8230 1154
664 20250227 093800 105140740 8250 8280 8280 8250 3
665 20250227 093700 105115960 8280 8290 8290 8240 907
666 20250227 093600 97621300 8270 8270 8280 8270 779
667 20250227 093500 91175560 8250 8260 8260 8250 59
668 20250227 093400 90688280 8250 8250 8250 8250 0
669 20250227 093300 90688280 8250 8270 8270 8250 1000
670 20250227 093200 82432060 8300 8310 8310 8300 452
671 20250227 093100 78679570 8320 8320 8320 8320 53
672 20250227 093000 78238610 8310 8360 8360 8310 1658
673 20250227 092900 64384640 8380 8380 8380 8380 0
674 20250227 092800 64384640 8380 8380 8380 8380 0
675 20250227 092700 64384640 8380 8380 8380 8380 1
676 20250227 092600 64376260 8380 8380 8380 8360 13
677 20250227 092500 64267350 8340 8340 8340 8340 109
678 20250227 092400 63358290 8380 8380 8380 8380 0
679 20250227 092300 63358290 8380 8380 8380 8380 1
680 20250227 092200 63349910 8340 8340 8340 8340 106
681 20250227 092100 62465870 8350 8350 8350 8350 252
682 20250227 092000 60361670 8350 8350 8350 8350 210
683 20250227 091900 58608170 8350 8350 8350 8350 93
684 20250227 091800 57831620 8400 8400 8400 8400 0
685 20250227 091700 57831620 8400 8390 8400 8390 101
686 20250227 091600 56983380 8350 8400 8400 8350 32
687 20250227 091500 56714930 8410 8410 8420 8370 458
688 20250227 091400 52869360 8430 8500 8500 8410 289
689 20250227 091300 50436780 8480 8440 8500 8250 1227
690 20250227 091200 40148650 8450 8540 8540 8450 1794
691 20250227 091100 24878070 8540 8540 8540 8540 20
692 20250227 091000 24707270 8560 8560 8560 8560 100
693 20250227 090900 23851270 8560 8560 8560 8560 0
694 20250227 090800 23851270 8560 8560 8560 8560 3
695 20250227 090700 23825590 8480 8490 8490 8480 344
696 20250227 090600 20907860 8490 8470 8670 8470 415
697 20250227 090500 17346840 8420 8420 8420 8420 700
698 20250227 090400 11452840 8420 8420 8420 8420 1
699 20250227 090300 11444420 8420 8420 8420 8420 1
700 20250227 090200 11436000 8420 8420 8420 8420 700
701 20250227 090100 5542000 8430 8420 8430 8420 174
702 20250227 090000 4075280 8420 8420 8420 8420 484