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

704
200880/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204200,1355297170,13000,13000,13000,13000,2046
20250227,204100,1355297170,13000,13000,13000,13000,0
20250227,204000,1355297170,13000,13000,13000,13000,0
20250227,203900,1355297170,13000,13000,13000,13000,0
20250227,203800,1355297170,13000,13000,13000,13000,0
20250227,203700,1355297170,13000,13000,13000,13000,0
20250227,203600,1355297170,13000,13000,13000,13000,0
20250227,203500,1355297170,13000,13000,13000,13000,0
20250227,203400,1355297170,13000,13000,13000,13000,0
20250227,203300,1355297170,13000,13000,13000,13000,0
20250227,203200,1355297170,13000,13000,13000,13000,0
20250227,203100,1355297170,13000,13000,13000,13000,0
20250227,203000,1355297170,13000,13000,13000,13000,0
20250227,202900,1355297170,13000,13000,13000,13000,0
20250227,202800,1355297170,13000,13000,13000,13000,0
20250227,202700,1355297170,13000,13000,13000,13000,0
20250227,202600,1355297170,13000,13000,13000,13000,0
20250227,202500,1355297170,13000,13000,13000,13000,0
20250227,202400,1355297170,13000,13000,13000,13000,0
20250227,202300,1355297170,13000,13000,13000,13000,0
20250227,202200,1355297170,13000,13000,13000,13000,0
20250227,202100,1355297170,13000,13000,13000,13000,0
20250227,202000,1355297170,13000,13000,13000,13000,0
20250227,201900,1355297170,13000,13000,13000,13000,0
20250227,201800,1355297170,13000,13000,13000,13000,0
20250227,201700,1355297170,13000,13000,13000,13000,0
20250227,201600,1355297170,13000,13000,13000,13000,0
20250227,201500,1355297170,13000,13000,13000,13000,0
20250227,201400,1355297170,13000,13000,13000,13000,0
20250227,201300,1355297170,13000,13000,13000,13000,0
20250227,201200,1355297170,13000,13000,13000,13000,2046
20250227,201100,1355297170,13000,13000,13000,13000,0
20250227,201000,1355297170,13000,13000,13000,13000,0
20250227,200900,1355297170,13000,13000,13000,13000,0
20250227,200800,1355297170,13000,13000,13000,13000,0
20250227,200700,1355297170,13000,13000,13000,13000,0
20250227,200600,1355297170,13000,13000,13000,13000,0
20250227,200500,1355297170,13000,13000,13000,13000,0
20250227,200400,1355297170,13000,13000,13000,13000,0
20250227,200300,1355297170,13000,13000,13000,13000,0
20250227,200200,1355297170,13000,13000,13000,13000,0
20250227,200100,1355297170,13000,13000,13000,13000,0
20250227,200000,1355297170,13000,13000,13000,13000,0
20250227,195900,1355297170,13000,13000,13000,13000,0
20250227,195800,1355297170,13000,13000,13000,13000,0
20250227,195700,1355297170,13000,13000,13000,13000,0
20250227,195600,1355297170,13000,13000,13000,13000,0
20250227,195500,1355297170,13000,13000,13000,13000,0
20250227,195400,1355297170,13000,13000,13000,13000,0
20250227,195300,1355297170,13000,13000,13000,13000,0
20250227,195200,1355297170,13000,13000,13000,13000,0
20250227,195100,1355297170,13000,13000,13000,13000,0
20250227,195000,1355297170,13000,13000,13000,13000,0
20250227,194900,1355297170,13000,13000,13000,13000,0
20250227,194800,1355297170,13000,13000,13000,13000,0
20250227,194700,1355297170,13000,13000,13000,13000,0
20250227,194600,1355297170,13000,13000,13000,13000,0
20250227,194500,1355297170,13000,13000,13000,13000,0
20250227,194400,1355297170,13000,13000,13000,13000,0
20250227,194300,1355297170,13000,13000,13000,13000,0
20250227,194200,1355297170,13000,13000,13000,13000,2046
20250227,194100,1355297170,13000,13000,13000,13000,0
20250227,194000,1355297170,13000,13000,13000,13000,0
20250227,193900,1355297170,13000,13000,13000,13000,0
20250227,193800,1355297170,13000,13000,13000,13000,0
20250227,193700,1355297170,13000,13000,13000,13000,0
20250227,193600,1355297170,13000,13000,13000,13000,0
20250227,193500,1355297170,13000,13000,13000,13000,0
20250227,193400,1355297170,13000,13000,13000,13000,0
20250227,193300,1355297170,13000,13000,13000,13000,0
20250227,193200,1355297170,13000,13000,13000,13000,0
20250227,193100,1355297170,13000,13000,13000,13000,0
20250227,193000,1355297170,13000,13000,13000,13000,0
20250227,192900,1355297170,13000,13000,13000,13000,0
20250227,192800,1355297170,13000,13000,13000,13000,0
20250227,192700,1355297170,13000,13000,13000,13000,0
20250227,192600,1355297170,13000,13000,13000,13000,0
20250227,192500,1355297170,13000,13000,13000,13000,0
20250227,192400,1355297170,13000,13000,13000,13000,0
20250227,192300,1355297170,13000,13000,13000,13000,0
20250227,192200,1355297170,13000,13000,13000,13000,0
20250227,192100,1355297170,13000,13000,13000,13000,0
20250227,192000,1355297170,13000,13000,13000,13000,0
20250227,191900,1355297170,13000,13000,13000,13000,0
20250227,191800,1355297170,13000,13000,13000,13000,0
20250227,191700,1355297170,13000,13000,13000,13000,0
20250227,191600,1355297170,13000,13000,13000,13000,0
20250227,191500,1355297170,13000,13000,13000,13000,0
20250227,191400,1355297170,13000,13000,13000,13000,0
20250227,191300,1355297170,13000,13000,13000,13000,0
20250227,191200,1355297170,13000,13000,13000,13000,2046
20250227,191100,1355297170,13000,13000,13000,13000,0
20250227,191000,1355297170,13000,13000,13000,13000,0
20250227,190900,1355297170,13000,13000,13000,13000,0
20250227,190800,1355297170,13000,13000,13000,13000,0
20250227,190700,1355297170,13000,13000,13000,13000,0
20250227,190600,1355297170,13000,13000,13000,13000,0
20250227,190500,1355297170,13000,13000,13000,13000,0
20250227,190400,1355297170,13000,13000,13000,13000,0
20250227,190300,1355297170,13000,13000,13000,13000,0
20250227,190200,1355297170,13000,13000,13000,13000,0
20250227,190100,1355297170,13000,13000,13000,13000,0
20250227,190000,1355297170,13000,13000,13000,13000,0
20250227,185900,1355297170,13000,13000,13000,13000,0
20250227,185800,1355297170,13000,13000,13000,13000,0
20250227,185700,1355297170,13000,13000,13000,13000,0
20250227,185600,1355297170,13000,13000,13000,13000,0
20250227,185500,1355297170,13000,13000,13000,13000,0
20250227,185400,1355297170,13000,13000,13000,13000,0
20250227,185300,1355297170,13000,13000,13000,13000,0
20250227,185200,1355297170,13000,13000,13000,13000,0
20250227,185100,1355297170,13000,13000,13000,13000,0
20250227,185000,1355297170,13000,13000,13000,13000,0
20250227,184900,1355297170,13000,13000,13000,13000,0
20250227,184800,1355297170,13000,13000,13000,13000,0
20250227,184700,1355297170,13000,13000,13000,13000,0
20250227,184600,1355297170,13000,13000,13000,13000,0
20250227,184500,1355297170,13000,13000,13000,13000,0
20250227,184400,1355297170,13000,13000,13000,13000,0
20250227,184300,1355297170,13000,13000,13000,13000,0
20250227,184200,1355297170,13000,13000,13000,13000,2046
20250227,184100,1355297170,13000,13000,13000,13000,0
20250227,184000,1355297170,13000,13000,13000,13000,0
20250227,183900,1355297170,13000,13000,13000,13000,0
20250227,183800,1355297170,13000,13000,13000,13000,0
20250227,183700,1355297170,13000,13000,13000,13000,0
20250227,183600,1355297170,13000,13000,13000,13000,0
20250227,183500,1355297170,13000,13000,13000,13000,0
20250227,183400,1355297170,13000,13000,13000,13000,0
20250227,183300,1355297170,13000,13000,13000,13000,0
20250227,183200,1355297170,13000,13000,13000,13000,0
20250227,183100,1355297170,13000,13000,13000,13000,0
20250227,183000,1355297170,13000,13000,13000,13000,0
20250227,182900,1355297170,13000,13000,13000,13000,0
20250227,182800,1355297170,13000,13000,13000,13000,0
20250227,182700,1355297170,13000,13000,13000,13000,0
20250227,182600,1355297170,13000,13000,13000,13000,0
20250227,182500,1355297170,13000,13000,13000,13000,0
20250227,182400,1355297170,13000,13000,13000,13000,0
20250227,182300,1355297170,13000,13000,13000,13000,0
20250227,182200,1355297170,13000,13000,13000,13000,0
20250227,182100,1355297170,13000,13000,13000,13000,0
20250227,182000,1355297170,13000,13000,13000,13000,0
20250227,181900,1355297170,13000,13000,13000,13000,0
20250227,181800,1355297170,13000,13000,13000,13000,0
20250227,181700,1355297170,13000,13000,13000,13000,0
20250227,181600,1355297170,13000,13000,13000,13000,0
20250227,181500,1355297170,13000,13000,13000,13000,0
20250227,181400,1355297170,13000,13000,13000,13000,0
20250227,181300,1355297170,13000,13000,13000,13000,0
20250227,181200,1355297170,13000,13000,13000,13000,2046
20250227,181100,1355297170,13000,13000,13000,13000,0
20250227,181000,1355297170,13000,13000,13000,13000,0
20250227,180900,1355297170,13000,13000,13000,13000,0
20250227,180800,1355297170,13000,13000,13000,13000,0
20250227,180700,1355297170,13000,13000,13000,13000,0
20250227,180600,1355297170,13000,13000,13000,13000,0
20250227,180500,1355297170,13000,13000,13000,13000,0
20250227,180400,1355297170,13000,13000,13000,13000,0
20250227,180300,1355297170,13000,13000,13000,13000,0
20250227,180200,1355297170,13000,13000,13000,13000,0
20250227,180100,1355297170,13000,13000,13000,13000,0
20250227,180000,1355297170,13000,13000,13000,13000,0
20250227,175900,1355297170,13000,13000,13000,13000,0
20250227,175800,1355297170,13000,13000,13000,13000,0
20250227,175700,1355297170,13000,13000,13000,13000,0
20250227,175600,1355297170,13000,13000,13000,13000,0
20250227,175500,1355297170,13000,13000,13000,13000,0
20250227,175400,1355297170,13000,13000,13000,13000,0
20250227,175300,1355297170,13000,13000,13000,13000,0
20250227,175200,1355297170,13000,13000,13000,13000,0
20250227,175100,1355297170,13000,13000,13000,13000,0
20250227,175000,1355297170,13000,13000,13000,13000,0
20250227,174900,1355297170,13000,13000,13000,13000,0
20250227,174800,1355297170,13000,13000,13000,13000,0
20250227,174700,1355297170,13000,13000,13000,13000,0
20250227,174600,1355297170,13000,13000,13000,13000,0
20250227,174500,1355297170,13000,13000,13000,13000,0
20250227,174400,1355297170,13000,13000,13000,13000,0
20250227,174300,1355297170,13000,13000,13000,13000,0
20250227,174200,1355297170,13000,13000,13000,13000,2046
20250227,174100,1355297170,13000,13000,13000,13000,0
20250227,174000,1355297170,13000,13000,13000,13000,0
20250227,173900,1355297170,13000,13000,13000,13000,0
20250227,173800,1355297170,13000,13000,13000,13000,0
20250227,173700,1355297170,13000,13000,13000,13000,0
20250227,173600,1355297170,13000,13000,13000,13000,0
20250227,173500,1355297170,13000,13000,13000,13000,0
20250227,173400,1355297170,13000,13000,13000,13000,0
20250227,173300,1355297170,13000,13000,13000,13000,0
20250227,173200,1355297170,13000,13000,13000,13000,0
20250227,173100,1355297170,13000,13000,13000,13000,0
20250227,173000,1355297170,13000,13000,13000,13000,0
20250227,172900,1355297170,13000,13000,13000,13000,0
20250227,172800,1355297170,13000,13000,13000,13000,0
20250227,172700,1355297170,13000,13000,13000,13000,0
20250227,172600,1355297170,13000,13000,13000,13000,0
20250227,172500,1355297170,13000,13000,13000,13000,0
20250227,172400,1355297170,13000,13000,13000,13000,0
20250227,172300,1355297170,13000,13000,13000,13000,0
20250227,172200,1355297170,13000,13000,13000,13000,0
20250227,172100,1355297170,13000,13000,13000,13000,0
20250227,172000,1355297170,13000,13000,13000,13000,0
20250227,171900,1355297170,13000,13000,13000,13000,0
20250227,171800,1355297170,13000,13000,13000,13000,0
20250227,171700,1355297170,13000,13000,13000,13000,0
20250227,171600,1355297170,13000,13000,13000,13000,0
20250227,171500,1355297170,13000,13000,13000,13000,0
20250227,171400,1355297170,13000,13000,13000,13000,0
20250227,171300,1355297170,13000,13000,13000,13000,0
20250227,171200,1355297170,13000,13000,13000,13000,2046
20250227,171100,1355297170,13000,13000,13000,13000,0
20250227,171000,1355297170,13000,13000,13000,13000,0
20250227,170900,1355297170,13000,13000,13000,13000,0
20250227,170800,1355297170,13000,13000,13000,13000,0
20250227,170700,1355297170,13000,13000,13000,13000,0
20250227,170600,1355297170,13000,13000,13000,13000,0
20250227,170500,1355297170,13000,13000,13000,13000,0
20250227,170400,1355297170,13000,13000,13000,13000,0
20250227,170300,1355297170,13000,13000,13000,13000,0
20250227,170200,1355297170,13000,13000,13000,13000,0
20250227,170100,1355297170,13000,13000,13000,13000,0
20250227,170000,1355297170,13000,13000,13000,13000,0
20250227,165900,1355297170,13000,13000,13000,13000,0
20250227,165800,1355297170,13000,13000,13000,13000,0
20250227,165700,1355297170,13000,13000,13000,13000,0
20250227,165600,1355297170,13000,13000,13000,13000,0
20250227,165500,1355297170,13000,13000,13000,13000,0
20250227,165400,1355297170,13000,13000,13000,13000,0
20250227,165300,1355297170,13000,13000,13000,13000,0
20250227,165200,1355297170,13000,13000,13000,13000,0
20250227,165100,1355297170,13000,13000,13000,13000,0
20250227,165000,1355297170,13000,13000,13000,13000,0
20250227,164900,1355297170,13000,13000,13000,13000,0
20250227,164800,1355297170,13000,13000,13000,13000,0
20250227,164700,1355297170,13000,13000,13000,13000,0
20250227,164600,1355297170,13000,13000,13000,13000,0
20250227,164500,1355297170,13000,13000,13000,13000,0
20250227,164400,1355297170,13000,13000,13000,13000,0
20250227,164300,1355297170,13000,13000,13000,13000,0
20250227,164200,1355297170,13000,13000,13000,13000,2046
20250227,164100,1355297170,13000,13000,13000,13000,0
20250227,164000,1355297170,13000,13000,13000,13000,0
20250227,163900,1355297170,13000,13000,13000,13000,0
20250227,163800,1355297170,13000,13000,13000,13000,0
20250227,163700,1355297170,13000,13000,13000,13000,0
20250227,163600,1355297170,13000,13000,13000,13000,0
20250227,163500,1355297170,13000,13000,13000,13000,0
20250227,163400,1355297170,13000,13000,13000,13000,0
20250227,163300,1355297170,13000,13000,13000,13000,0
20250227,163200,1355297170,13000,13000,13000,13000,0
20250227,163100,1355297170,13000,13000,13000,13000,0
20250227,163000,1355297170,13000,13000,13000,13000,0
20250227,162900,1355297170,13000,13000,13000,13000,0
20250227,162800,1355297170,13000,13000,13000,13000,0
20250227,162700,1355297170,13000,13000,13000,13000,0
20250227,162600,1355297170,13000,13000,13000,13000,0
20250227,162500,1355297170,13000,13000,13000,13000,0
20250227,162400,1355297170,13000,13000,13000,13000,0
20250227,162300,1355297170,13000,13000,13000,13000,0
20250227,162200,1355297170,13000,13000,13000,13000,0
20250227,162100,1355297170,13000,13000,13000,13000,0
20250227,162000,1355297170,13000,13000,13000,13000,0
20250227,161900,1355297170,13000,13000,13000,13000,0
20250227,161800,1355297170,13000,13000,13000,13000,0
20250227,161700,1355297170,13000,13000,13000,13000,0
20250227,161600,1355297170,13000,13000,13000,13000,0
20250227,161500,1355297170,13000,13000,13000,13000,0
20250227,161400,1355297170,13000,13000,13000,13000,0
20250227,161300,1355297170,13000,13000,13000,13000,0
20250227,161200,1355297170,13000,13000,13000,13000,2046
20250227,161100,1355297170,13000,13000,13000,13000,0
20250227,161000,1355297170,13000,13000,13000,13000,0
20250227,160900,1355297170,13000,13000,13000,13000,0
20250227,160800,1355297170,13000,13000,13000,13000,0
20250227,160700,1355297170,13000,13000,13000,13000,0
20250227,160600,1355297170,13000,13000,13000,13000,0
20250227,160500,1355297170,13000,13000,13000,13000,0
20250227,160400,1355297170,13000,13000,13000,13000,0
20250227,160300,1355297170,13000,13000,13000,13000,0
20250227,160200,1355297170,13000,13000,13000,13000,0
20250227,160100,1355297170,13000,13000,13000,13000,0
20250227,160000,1355297170,13000,13000,13000,13000,0
20250227,155900,1355297170,13000,13000,13000,13000,0
20250227,155800,1355297170,13000,13000,13000,13000,0
20250227,155700,1355297170,13000,13000,13000,13000,0
20250227,155600,1355297170,13000,13000,13000,13000,0
20250227,155500,1355297170,13000,13000,13000,13000,0
20250227,155400,1355297170,13000,13000,13000,13000,0
20250227,155300,1355297170,13000,13000,13000,13000,0
20250227,155200,1355297170,13000,13000,13000,13000,0
20250227,155100,1355297170,13000,13000,13000,13000,0
20250227,155000,1355297170,13000,13000,13000,13000,0
20250227,154900,1355297170,13000,13000,13000,13000,0
20250227,154800,1355297170,13000,13000,13000,13000,0
20250227,154700,1355297170,13000,13000,13000,13000,0
20250227,154600,1355297170,13000,13000,13000,13000,0
20250227,154500,1355297170,13000,13000,13000,13000,0
20250227,154400,1355297170,13000,13000,13000,13000,0
20250227,154300,1355297170,13000,13000,13000,13000,0
20250227,154200,1355297170,13000,13000,13000,13000,2046
20250227,154100,1355297170,13000,13000,13000,13000,0
20250227,154000,1355297170,13000,13000,13000,13000,0
20250227,153900,1355297170,13000,13000,13000,13000,0
20250227,153800,1355297170,13000,13000,13000,13000,0
20250227,153700,1355297170,13000,13000,13000,13000,0
20250227,153600,1355297170,13000,13000,13000,13000,0
20250227,153500,1355297170,13000,13000,13000,13000,0
20250227,153400,1355297170,13000,13000,13000,13000,0
20250227,153300,1355297170,13000,13000,13000,13000,0
20250227,153200,1355297170,13000,13000,13000,13000,0
20250227,153100,1355297170,13000,13000,13000,13000,0
20250227,153000,1355297170,13000,13000,13000,13000,2046
20250227,152900,1328699170,13060,13060,13060,13060,0
20250227,152800,1328699170,13060,13060,13060,13060,0
20250227,152700,1328699170,13060,13060,13060,13060,0
20250227,152600,1328699170,13060,13060,13060,13060,0
20250227,152500,1328699170,13060,13060,13060,13060,0
20250227,152400,1328699170,13060,13060,13060,13060,0
20250227,152300,1328699170,13060,13060,13060,13060,0
20250227,152200,1328699170,13060,13060,13060,13060,0
20250227,152100,1328699170,13060,13060,13060,13060,0
20250227,152000,1328699170,13060,13060,13060,13060,0
20250227,151900,1328699170,13060,13060,13060,13010,2293
20250227,151800,1298846720,13060,13030,13060,13030,102
20250227,151700,1297517630,13060,13040,13060,13040,88
20250227,151600,1296368740,13040,13040,13050,13040,253
20250227,151500,1293068520,13040,13020,13050,13020,19
20250227,151400,1292820750,13020,13030,13030,13020,581
20250227,151300,1285250680,13030,13030,13030,13030,115
20250227,151200,1283752230,13030,13020,13030,13020,1128
20250227,151100,1269064400,13020,13030,13030,13020,14
20250227,151000,1268882080,13010,13010,13010,13010,2
20250227,150900,1268856060,13030,13030,13030,13030,6
20250227,150800,1268777880,13030,13030,13040,13030,190
20250227,150700,1266302170,13030,13030,13030,13020,376
20250227,150600,1261405390,13040,13050,13050,13040,103
20250227,150500,1260062220,13050,13040,13050,13040,11
20250227,150400,1259918740,13040,13040,13040,13040,76
20250227,150300,1258927700,13020,13020,13040,13020,185
20250227,150200,1256518920,13020,13040,13040,13020,29
20250227,150100,1256141060,13040,13030,13040,13020,301
20250227,150000,1252221200,13030,13040,13040,13030,103
20250227,145900,1250878180,13050,13060,13060,13040,222
20250227,145800,1247981280,13060,13050,13060,13050,127
20250227,145700,1246323910,13040,13040,13040,13040,0
20250227,145600,1246323910,13040,13050,13050,13040,24
20250227,145500,1246010910,13040,13040,13040,13040,1
20250227,145400,1245997870,13040,13040,13050,13040,118
20250227,145300,1244459120,13040,13030,13040,13030,88
20250227,145200,1243311940,13030,13040,13050,13030,124
20250227,145100,1241695530,13040,13040,13040,13030,150
20250227,145000,1239740530,13040,13030,13040,13030,15
20250227,144900,1239544940,13040,13040,13040,13040,11
20250227,144800,1239401500,13040,13040,13040,13040,4
20250227,144700,1239349340,13030,13030,13030,13030,125
20250227,144600,1237720590,13040,13040,13040,13040,7
20250227,144500,1237629310,13030,13030,13040,13030,133
20250227,144400,1235896270,13040,13040,13040,13040,9
20250227,144300,1235778910,13030,13030,13030,13030,7
20250227,144200,1235687700,13040,13050,13050,13040,53
20250227,144100,1234996560,13050,13050,13050,13050,9
20250227,144000,1234879110,13050,13050,13050,13050,20
20250227,143900,1234618110,13050,13050,13050,13050,4
20250227,143800,1234565910,13050,13050,13050,13050,20
20250227,143700,1234304910,13050,13050,13050,13040,34
20250227,143600,1233861410,13030,13030,13030,13030,1
20250227,143500,1233848380,13030,13050,13050,13030,6
20250227,143400,1233770120,13040,13040,13040,13040,60
20250227,143300,1232987720,13050,13050,13050,13050,4
20250227,143200,1232935520,13030,13030,13030,13030,1
20250227,143100,1232922490,13040,13040,13040,13020,364
20250227,143000,1228182350,13030,13030,13030,13030,20
20250227,142900,1227921750,13040,13050,13050,13040,14
20250227,142800,1227739150,13050,13050,13050,13050,0
20250227,142700,1227739150,13050,13050,13050,13050,38
20250227,142600,1227243250,13030,13030,13030,13030,38
20250227,142500,1226748110,13030,13020,13030,13020,104
20250227,142400,1225393990,13020,13030,13030,13020,49
20250227,142300,1224755920,13030,13030,13030,13030,50
20250227,142200,1224104420,13030,13030,13030,13020,129
20250227,142100,1222424560,13020,13020,13020,13020,640
20250227,142000,1214091760,13030,13030,13030,13030,4
20250227,141900,1214039640,13030,13030,13030,13030,1
20250227,141800,1214026610,13030,13030,13030,13030,4
20250227,141700,1213974490,13030,13030,13030,13030,0
20250227,141600,1213974490,13030,13030,13030,13030,666
20250227,141500,1205296510,13040,13040,13040,13040,10
20250227,141400,1205166110,13030,13040,13040,13030,185
20250227,141300,1202755030,13040,13030,13040,13030,273
20250227,141200,1199197340,13030,13010,13030,13000,304
20250227,141100,1195244390,13010,13020,13020,13010,439
20250227,141000,1189532980,13040,13040,13040,13030,62
20250227,140900,1188724980,13040,13040,13040,13040,0
20250227,140800,1188724980,13040,13040,13040,13040,5
20250227,140700,1188659780,13040,13040,13040,13040,10
20250227,140600,1188529380,13050,13030,13050,13030,25
20250227,140500,1188203510,13010,13040,13040,13010,187
20250227,140400,1185768620,13050,13050,13050,13050,0
20250227,140300,1185768620,13050,13050,13050,13050,4
20250227,140200,1185716420,13040,13030,13040,13020,145
20250227,140100,1183827150,13030,13030,13030,13030,6
20250227,140000,1183748970,13020,13020,13020,13020,0
20250227,135900,1183748970,13020,13020,13020,13020,74
20250227,135800,1182785490,13030,13020,13030,13020,31
20250227,135700,1182381780,13010,13000,13010,13000,47
20250227,135600,1181770320,13000,13000,13000,13000,12
20250227,135500,1181614320,13000,13000,13000,13000,15
20250227,135400,1181419320,12990,13000,13000,12990,164
20250227,135300,1179288860,13000,13000,13000,13000,18
20250227,135200,1179054860,13000,13000,13000,13000,0
20250227,135100,1179054860,13000,12990,13000,12990,5
20250227,135000,1178989870,12990,12990,13000,12990,105
20250227,134900,1177625890,13000,13000,13000,13000,72
20250227,134800,1176689890,12990,12990,12990,12970,936
20250227,134700,1164537570,12990,12990,12990,12990,60
20250227,134600,1163758170,12990,13000,13000,12990,398
20250227,134500,1158588110,12990,12990,12990,12970,322
20250227,134400,1154406840,12990,12990,12990,12990,4
20250227,134300,1154354880,12970,12970,12970,12960,151
20250227,134200,1152397850,12970,12960,12970,12950,1889
20250227,134100,1127929060,12960,12980,12980,12960,1020
20250227,134000,1114707320,12970,12980,12980,12970,376
20250227,133900,1109830140,12980,12980,12980,12980,4
20250227,133800,1109778220,12980,12980,12990,12980,1037
20250227,133700,1096317870,12980,12970,12990,12970,602
20250227,133600,1088506890,12980,12980,12980,12980,100
20250227,133500,1087208890,12980,12990,13000,12980,1730
20250227,133400,1064748690,12990,13010,13010,12990,203
20250227,133300,1062111660,13000,13010,13010,13000,210
20250227,133200,1059379660,13010,13000,13010,13000,25
20250227,133100,1059054620,13010,13000,13010,13000,965
20250227,133000,1046506540,13000,13000,13000,12980,864
20250227,132900,1035285510,13000,13040,13040,13000,5094
20250227,132800,969049670,13020,13020,13020,13020,1030
20250227,132700,955639070,13020,13040,13040,13020,6
20250227,132600,955560870,13040,13040,13040,13040,0
20250227,132500,955560870,13040,13040,13040,13040,4
20250227,132400,955508710,13020,13030,13030,13020,50
20250227,132300,954857610,13040,13040,13040,13040,4
20250227,132200,954805450,13040,13020,13040,13020,70
20250227,132100,953892850,13040,13040,13040,13040,3
20250227,132000,953853730,13040,13040,13040,13040,0
20250227,131900,953853730,13040,13040,13040,13040,4
20250227,131800,953801570,13020,13030,13030,13020,60
20250227,131700,953019800,13030,13020,13050,13020,229
20250227,131600,950035860,13050,13050,13050,13050,0
20250227,131500,950035860,13050,13050,13050,13050,4
20250227,131400,949983660,13040,13050,13050,13040,20
20250227,131300,949722850,13050,13040,13050,13040,35
20250227,131200,949266410,13040,13040,13040,13040,4
20250227,131100,949214250,13040,13040,13040,13040,18
20250227,131000,948979530,13020,13040,13040,13020,6
20250227,130900,948901310,13020,13020,13020,13010,403
20250227,130800,943655880,13020,13030,13030,13010,1613
20250227,130700,922661450,13030,13030,13030,13030,192
20250227,130600,920159690,13050,13050,13050,13050,4
20250227,130500,920107490,13060,13060,13060,13060,0
20250227,130400,920107490,13060,13030,13060,13030,10
20250227,130300,919976920,13050,13050,13050,13050,25
20250227,130200,919650670,13080,13080,13080,13080,4
20250227,130100,919598350,13030,13030,13030,13030,3
20250227,130000,919559260,13080,13080,13080,13080,5
20250227,125900,919493860,13070,13070,13070,13070,0
20250227,125800,919493860,13070,13070,13070,13070,14
20250227,125700,919310880,13020,13060,13060,13020,1234
20250227,125600,903241000,13070,13070,13070,13070,194
20250227,125500,900705420,13070,13090,13090,13070,7
20250227,125400,900613870,13070,13070,13070,13070,0
20250227,125300,900613870,13070,13100,13100,13070,71
20250227,125200,899685120,13080,13080,13080,13080,2
20250227,125100,899658960,13100,13080,13100,13080,5
20250227,125000,899593480,13100,13100,13100,13100,1
20250227,124900,899580380,13100,13070,13100,13070,242
20250227,124800,896415150,13070,13070,13070,13070,4
20250227,124700,896362870,13070,13070,13070,13040,220
20250227,124600,893492320,13060,13060,13060,13060,10
20250227,124500,893361720,13070,13070,13070,13070,4
20250227,124400,893309440,13070,13080,13080,13070,50
20250227,124300,892655910,13100,13100,13100,13100,4
20250227,124200,892603510,13100,13100,13100,13080,23
20250227,124100,892302230,13100,13100,13100,13100,63
20250227,124000,891476930,13110,13110,13110,13110,0
20250227,123900,891476930,13110,13110,13110,13110,4
20250227,123800,891424490,13110,13110,13110,13110,7
20250227,123700,891332720,13090,13110,13110,13090,11
20250227,123600,891188530,13110,13100,13110,13100,204
20250227,123500,888516090,13080,13080,13080,13080,0
20250227,123400,888516090,13080,13100,13100,13080,14
20250227,123300,888332890,13100,13100,13100,13100,0
20250227,123200,888332890,13100,13100,13100,13100,4
20250227,123100,888280490,13080,13080,13080,13080,86
20250227,123000,887155610,13110,13110,13110,13110,4
20250227,122900,887103170,13100,13100,13100,13100,0
20250227,122800,887103170,13100,13100,13100,13100,103
20250227,122700,885753870,13110,13080,13110,13080,91
20250227,122600,884561280,13080,13080,13080,13080,215
20250227,122500,881749080,13120,13120,13120,13120,1
20250227,122400,881735960,13120,13080,13120,13080,5
20250227,122300,881670400,13120,13120,13120,13120,0
20250227,122200,881670400,13120,13120,13120,13120,4
20250227,122100,881617920,13130,13130,13130,13130,50
20250227,122000,880961420,13130,13130,13130,13130,4
20250227,121900,880908900,13130,13090,13130,13090,615
20250227,121800,872841920,13090,13090,13090,13090,0
20250227,121700,872841920,13090,13090,13090,13090,6
20250227,121600,872763380,13090,13090,13090,13090,1
20250227,121500,872750290,13090,13080,13090,13080,154
20250227,121400,870734440,13080,13080,13080,13080,96
20250227,121300,869478760,13080,13080,13080,13080,104
20250227,121200,868118440,13090,13090,13090,13090,0
20250227,121100,868118440,13090,13020,13090,13020,6
20250227,121000,868039970,13070,13020,13070,13020,103
20250227,120900,866698760,13090,13050,13090,13020,1094
20250227,120800,852440150,13100,13100,13100,13100,0
20250227,120700,852440150,13100,13100,13100,13100,4
20250227,120600,852387750,13050,13050,13050,13050,0
20250227,120500,852387750,13050,13080,13100,13050,140
20250227,120400,850559160,13100,13100,13100,13100,1
20250227,120300,850546060,13110,13110,13110,13110,16
20250227,120200,850336300,13110,13090,13110,13090,523
20250227,120100,843483870,13100,13100,13100,13100,0
20250227,120000,843483870,13100,13120,13120,13100,103
20250227,115900,842134510,13120,13120,13120,13120,115
20250227,115800,840625710,13120,13080,13120,13080,330
20250227,115700,836304280,13090,13090,13090,13090,284
20250227,115600,832586720,13100,13090,13100,13090,220
20250227,115500,829704880,13090,13080,13090,13080,275
20250227,115400,826106520,13080,13080,13090,13080,133
20250227,115300,824366340,13080,13080,13080,13080,40
20250227,115200,823843140,13080,13070,13080,13060,627
20250227,115100,815648170,13050,13050,13050,13050,0
20250227,115000,815648170,13050,13070,13070,13050,9
20250227,114900,815530590,13070,13070,13070,13070,6
20250227,114800,815452170,13050,13060,13070,13050,504
20250227,114700,808874560,13070,13070,13070,13070,76
20250227,114600,807881240,13070,13070,13070,13070,3
20250227,114500,807842030,13070,13070,13070,13070,4
20250227,114400,807789750,13060,13060,13060,13060,2
20250227,114300,807763630,13060,13070,13070,13060,84
20250227,114200,806666550,13060,13060,13060,13060,221
20250227,114100,803780290,13080,13080,13080,13080,4
20250227,114000,803727970,13080,13080,13080,13080,0
20250227,113900,803727970,13080,13080,13080,13080,4
20250227,113800,803675650,13080,13080,13080,13080,0
20250227,113700,803675650,13080,13080,13080,13080,4
20250227,113600,803623330,13080,13080,13080,13080,1
20250227,113500,803610250,13080,13050,13080,13050,5
20250227,113400,803544880,13050,13050,13050,13050,9
20250227,113300,803427430,13080,13080,13080,13080,4
20250227,113200,803375110,13050,13050,13050,13050,5
20250227,113100,803309860,13050,13070,13080,13050,410
20250227,113000,797959140,13080,13070,13080,13070,36
20250227,112900,797488610,13070,13050,13070,13050,7
20250227,112800,797397180,13070,13070,13070,13070,80
20250227,112700,796351580,13070,13060,13070,13050,25
20250227,112600,796025050,13080,13080,13080,13080,4
20250227,112500,795972730,13080,13080,13080,13080,0
20250227,112400,795972730,13080,13080,13080,13080,4
20250227,112300,795920410,13080,13040,13080,13040,3
20250227,112200,795881250,13080,13080,13080,13080,4
20250227,112100,795828930,13070,13070,13070,13070,727
20250227,112000,786327040,13070,13070,13070,13070,112
20250227,111900,784863200,13070,13070,13070,13070,0
20250227,111800,784863200,13070,13060,13070,13030,81
20250227,111700,783805330,13060,13060,13060,13060,23
20250227,111600,783504950,13060,13050,13060,13020,2004
20250227,111500,757394350,13050,13060,13060,13050,85
20250227,111400,756284450,13060,13040,13060,13040,34
20250227,111300,755841010,13060,13060,13060,13060,4
20250227,111200,755788770,13060,13060,13060,13060,6
20250227,111100,755710410,13060,13060,13060,13060,0
20250227,111000,755710410,13060,13060,13060,13060,4
20250227,110900,755658170,13060,13050,13060,13030,426
20250227,110800,750106410,13050,13050,13050,13050,0
20250227,110700,750106410,13050,13080,13080,13050,60
20250227,110600,749323320,13060,13060,13060,13060,0
20250227,110500,749323320,13060,13060,13080,13060,229
20250227,110400,746332460,13070,13070,13070,13070,100
20250227,110300,745025460,13070,13070,13070,13070,4
20250227,110200,744973180,13050,13050,13050,13050,201
20250227,110100,742350130,13050,13060,13080,13050,124
20250227,110000,740729820,13070,13070,13070,13070,0
20250227,105900,740729820,13070,13070,13070,13070,4
20250227,105800,740677540,13060,13040,13060,13040,500
20250227,105700,734150550,13030,13030,13040,13030,38
20250227,105600,733655370,13030,13040,13040,13030,362
20250227,105500,728935050,13060,13040,13060,13040,17
20250227,105400,728713290,13060,13060,13060,13060,0
20250227,105300,728713290,13060,13030,13060,13030,5
20250227,105200,728648050,13040,13040,13050,13040,117
20250227,105100,727122330,13040,13040,13040,13040,37
20250227,105000,726639850,13030,13030,13030,13030,16
20250227,104900,726431370,13030,13030,13030,13030,1
20250227,104800,726418340,13040,13030,13040,13030,12
20250227,104700,726261940,13010,13020,13020,13010,228
20250227,104600,723293580,13020,13020,13040,13020,1715
20250227,104500,700964190,13030,13030,13030,13030,207
20250227,104400,698266980,13040,13050,13050,13040,30
20250227,104300,697875740,13050,13050,13050,13050,0
20250227,104200,697875740,13050,13060,13060,13050,162
20250227,104100,695760600,13060,13060,13060,13060,7
20250227,104000,695669180,13050,13050,13060,13050,33
20250227,103900,695238310,13050,13030,13050,13030,70
20250227,103800,694325810,13030,13020,13050,13020,605
20250227,103700,686448390,13030,13040,13040,13030,1348
20250227,103600,668873750,13060,13040,13060,13040,945
20250227,103500,656550870,13040,13040,13040,13040,10
20250227,103400,656420470,13060,13060,13060,13020,340
20250227,103300,651992070,13020,13060,13060,13010,2896
20250227,103200,614275450,13040,13060,13060,13040,3871
20250227,103100,563765590,13070,13080,13080,13070,456
20250227,103000,557805630,13070,13070,13070,13070,1
20250227,102900,557792560,13060,13090,13090,13060,514
20250227,102800,551075630,13080,13090,13090,13080,623
20250227,102700,542921120,13100,13100,13100,13090,30
20250227,102600,542528380,13090,13090,13090,13090,0
20250227,102500,542528380,13090,13100,13100,13090,16
20250227,102400,542318900,13090,13100,13100,13090,18
20250227,102300,542083110,13090,13100,13100,13090,56
20250227,102200,541350030,13090,13090,13090,13090,112
20250227,102100,539883950,13100,13080,13100,13080,154
20250227,102000,537869550,13080,13080,13080,13080,0
20250227,101900,537869550,13080,13100,13100,13080,5
20250227,101800,537804070,13080,13090,13090,13070,99
20250227,101700,536509030,13090,13080,13090,13070,101
20250227,101600,535188930,13100,13100,13100,13100,114
20250227,101500,533695530,13100,13100,13100,13100,32
20250227,101400,533276330,13050,13100,13100,13050,4
20250227,101300,533223980,13100,13090,13100,13040,266
20250227,101200,529753430,13050,13080,13100,13050,975
20250227,101100,517023570,13090,13090,13090,13050,193
20250227,101000,514504670,13050,13070,13090,13050,2145
20250227,100900,486497610,13070,13100,13100,13070,250
20250227,100800,483228060,13100,13100,13100,13100,4
20250227,100700,483175660,13090,13080,13090,13080,110
20250227,100600,481735860,13080,13070,13080,13060,560
20250227,100500,474419610,13070,13080,13080,13070,843
20250227,100400,463401350,13080,13080,13080,13080,440
20250227,100300,457646150,13090,13090,13090,13080,152
20250227,100200,455657950,13090,13100,13100,13090,92
20250227,100100,454453570,13100,13100,13100,13100,5
20250227,100000,454388070,13100,13100,13100,13080,81
20250227,095900,453328150,13120,13120,13120,13080,426
20250227,095800,447752820,13080,13100,13100,13080,301
20250227,095700,443812740,13120,13110,13120,13110,6
20250227,095600,443734060,13100,13110,13110,13100,411
20250227,095500,438348930,13110,13120,13120,13110,11
20250227,095400,438204620,13120,13120,13120,13120,10
20250227,095300,438073420,13130,13130,13130,13120,7
20250227,095200,437981530,13130,13110,13130,13110,102
20250227,095100,436644290,13130,13110,13130,13110,55
20250227,095000,435922660,13110,13100,13120,13100,178
20250227,094900,433589820,13100,13100,13120,13100,8
20250227,094800,433484940,13100,13110,13110,13100,291
20250227,094700,429672220,13130,13110,13130,13090,493
20250227,094600,423211790,13110,13130,13130,13110,761
20250227,094500,413226440,13120,13130,13130,13120,872
20250227,094400,401781230,13130,13130,13130,13110,127
20250227,094300,400116000,13130,13100,13130,13100,5
20250227,094200,400050380,13090,13100,13100,13090,833
20250227,094100,389142470,13100,13100,13120,13100,1284
20250227,094000,372311930,13110,13150,13150,13110,3084
20250227,093900,331852540,13130,13150,13150,13130,1795
20250227,093800,308269620,13170,13170,13170,13160,935
20250227,093700,295964270,13170,13160,13170,13160,76
20250227,093600,294963850,13160,13180,13180,13160,1551
20250227,093500,274536430,13170,13150,13170,13150,474
20250227,093400,268297370,13170,13150,13180,13150,688
20250227,093300,259243090,13140,13150,13150,13140,90
20250227,093200,258060390,13150,13150,13160,13140,282
20250227,093100,254352060,13140,13150,13150,13140,92
20250227,093000,253142270,13150,13140,13150,13130,705
20250227,092900,243884360,13160,13160,13160,13140,105
20250227,092800,242503600,13140,13140,13160,13130,1313
20250227,092700,225250670,13130,13160,13160,13130,411
20250227,092600,219849790,13160,13160,13170,13140,374
20250227,092500,214927960,13140,13150,13150,13140,661
20250227,092400,206241190,13160,13160,13160,13160,9
20250227,092300,206122750,13160,13160,13160,13150,665
20250227,092200,197377890,13160,13180,13180,13160,374
20250227,092100,192455530,13180,13160,13180,13160,192
20250227,092000,189928730,13160,13180,13180,13160,113
20250227,091900,188441600,13170,13170,13180,13160,75
20250227,091800,187453930,13170,13160,13170,13150,245
20250227,091700,184230430,13160,13200,13200,13160,1167
20250227,091600,168858910,13210,13220,13220,13200,160
20250227,091500,166745860,13220,13220,13220,13220,6
20250227,091400,166666540,13230,13230,13230,13210,4
20250227,091300,166613650,13230,13200,13230,13200,7
20250227,091200,166521070,13230,13200,13230,13190,1144
20250227,091100,151400200,13200,13170,13200,13170,349
20250227,091000,146803750,13170,13220,13230,13170,1852
20250227,090900,122385270,13210,13210,13230,13200,1139
20250227,090800,107346100,13200,13230,13230,13200,1552
20250227,090700,86848850,13240,13200,13240,13190,271
20250227,090600,83271510,13190,13190,13190,13180,161
20250227,090500,81148720,13190,13210,13210,13190,840
20250227,090400,70060020,13220,13270,13270,13220,762
20250227,090300,59978940,13270,13260,13280,13230,786
20250227,090200,49568850,13260,13240,13260,13220,1820
20250227,090100,25472390,13240,13250,13260,13210,978
20250227,090000,12523810,13250,13350,13380,13250,941
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 204200 1355297170 13000 13000 13000 13000 2046
3 20250227 204100 1355297170 13000 13000 13000 13000 0
4 20250227 204000 1355297170 13000 13000 13000 13000 0
5 20250227 203900 1355297170 13000 13000 13000 13000 0
6 20250227 203800 1355297170 13000 13000 13000 13000 0
7 20250227 203700 1355297170 13000 13000 13000 13000 0
8 20250227 203600 1355297170 13000 13000 13000 13000 0
9 20250227 203500 1355297170 13000 13000 13000 13000 0
10 20250227 203400 1355297170 13000 13000 13000 13000 0
11 20250227 203300 1355297170 13000 13000 13000 13000 0
12 20250227 203200 1355297170 13000 13000 13000 13000 0
13 20250227 203100 1355297170 13000 13000 13000 13000 0
14 20250227 203000 1355297170 13000 13000 13000 13000 0
15 20250227 202900 1355297170 13000 13000 13000 13000 0
16 20250227 202800 1355297170 13000 13000 13000 13000 0
17 20250227 202700 1355297170 13000 13000 13000 13000 0
18 20250227 202600 1355297170 13000 13000 13000 13000 0
19 20250227 202500 1355297170 13000 13000 13000 13000 0
20 20250227 202400 1355297170 13000 13000 13000 13000 0
21 20250227 202300 1355297170 13000 13000 13000 13000 0
22 20250227 202200 1355297170 13000 13000 13000 13000 0
23 20250227 202100 1355297170 13000 13000 13000 13000 0
24 20250227 202000 1355297170 13000 13000 13000 13000 0
25 20250227 201900 1355297170 13000 13000 13000 13000 0
26 20250227 201800 1355297170 13000 13000 13000 13000 0
27 20250227 201700 1355297170 13000 13000 13000 13000 0
28 20250227 201600 1355297170 13000 13000 13000 13000 0
29 20250227 201500 1355297170 13000 13000 13000 13000 0
30 20250227 201400 1355297170 13000 13000 13000 13000 0
31 20250227 201300 1355297170 13000 13000 13000 13000 0
32 20250227 201200 1355297170 13000 13000 13000 13000 2046
33 20250227 201100 1355297170 13000 13000 13000 13000 0
34 20250227 201000 1355297170 13000 13000 13000 13000 0
35 20250227 200900 1355297170 13000 13000 13000 13000 0
36 20250227 200800 1355297170 13000 13000 13000 13000 0
37 20250227 200700 1355297170 13000 13000 13000 13000 0
38 20250227 200600 1355297170 13000 13000 13000 13000 0
39 20250227 200500 1355297170 13000 13000 13000 13000 0
40 20250227 200400 1355297170 13000 13000 13000 13000 0
41 20250227 200300 1355297170 13000 13000 13000 13000 0
42 20250227 200200 1355297170 13000 13000 13000 13000 0
43 20250227 200100 1355297170 13000 13000 13000 13000 0
44 20250227 200000 1355297170 13000 13000 13000 13000 0
45 20250227 195900 1355297170 13000 13000 13000 13000 0
46 20250227 195800 1355297170 13000 13000 13000 13000 0
47 20250227 195700 1355297170 13000 13000 13000 13000 0
48 20250227 195600 1355297170 13000 13000 13000 13000 0
49 20250227 195500 1355297170 13000 13000 13000 13000 0
50 20250227 195400 1355297170 13000 13000 13000 13000 0
51 20250227 195300 1355297170 13000 13000 13000 13000 0
52 20250227 195200 1355297170 13000 13000 13000 13000 0
53 20250227 195100 1355297170 13000 13000 13000 13000 0
54 20250227 195000 1355297170 13000 13000 13000 13000 0
55 20250227 194900 1355297170 13000 13000 13000 13000 0
56 20250227 194800 1355297170 13000 13000 13000 13000 0
57 20250227 194700 1355297170 13000 13000 13000 13000 0
58 20250227 194600 1355297170 13000 13000 13000 13000 0
59 20250227 194500 1355297170 13000 13000 13000 13000 0
60 20250227 194400 1355297170 13000 13000 13000 13000 0
61 20250227 194300 1355297170 13000 13000 13000 13000 0
62 20250227 194200 1355297170 13000 13000 13000 13000 2046
63 20250227 194100 1355297170 13000 13000 13000 13000 0
64 20250227 194000 1355297170 13000 13000 13000 13000 0
65 20250227 193900 1355297170 13000 13000 13000 13000 0
66 20250227 193800 1355297170 13000 13000 13000 13000 0
67 20250227 193700 1355297170 13000 13000 13000 13000 0
68 20250227 193600 1355297170 13000 13000 13000 13000 0
69 20250227 193500 1355297170 13000 13000 13000 13000 0
70 20250227 193400 1355297170 13000 13000 13000 13000 0
71 20250227 193300 1355297170 13000 13000 13000 13000 0
72 20250227 193200 1355297170 13000 13000 13000 13000 0
73 20250227 193100 1355297170 13000 13000 13000 13000 0
74 20250227 193000 1355297170 13000 13000 13000 13000 0
75 20250227 192900 1355297170 13000 13000 13000 13000 0
76 20250227 192800 1355297170 13000 13000 13000 13000 0
77 20250227 192700 1355297170 13000 13000 13000 13000 0
78 20250227 192600 1355297170 13000 13000 13000 13000 0
79 20250227 192500 1355297170 13000 13000 13000 13000 0
80 20250227 192400 1355297170 13000 13000 13000 13000 0
81 20250227 192300 1355297170 13000 13000 13000 13000 0
82 20250227 192200 1355297170 13000 13000 13000 13000 0
83 20250227 192100 1355297170 13000 13000 13000 13000 0
84 20250227 192000 1355297170 13000 13000 13000 13000 0
85 20250227 191900 1355297170 13000 13000 13000 13000 0
86 20250227 191800 1355297170 13000 13000 13000 13000 0
87 20250227 191700 1355297170 13000 13000 13000 13000 0
88 20250227 191600 1355297170 13000 13000 13000 13000 0
89 20250227 191500 1355297170 13000 13000 13000 13000 0
90 20250227 191400 1355297170 13000 13000 13000 13000 0
91 20250227 191300 1355297170 13000 13000 13000 13000 0
92 20250227 191200 1355297170 13000 13000 13000 13000 2046
93 20250227 191100 1355297170 13000 13000 13000 13000 0
94 20250227 191000 1355297170 13000 13000 13000 13000 0
95 20250227 190900 1355297170 13000 13000 13000 13000 0
96 20250227 190800 1355297170 13000 13000 13000 13000 0
97 20250227 190700 1355297170 13000 13000 13000 13000 0
98 20250227 190600 1355297170 13000 13000 13000 13000 0
99 20250227 190500 1355297170 13000 13000 13000 13000 0
100 20250227 190400 1355297170 13000 13000 13000 13000 0
101 20250227 190300 1355297170 13000 13000 13000 13000 0
102 20250227 190200 1355297170 13000 13000 13000 13000 0
103 20250227 190100 1355297170 13000 13000 13000 13000 0
104 20250227 190000 1355297170 13000 13000 13000 13000 0
105 20250227 185900 1355297170 13000 13000 13000 13000 0
106 20250227 185800 1355297170 13000 13000 13000 13000 0
107 20250227 185700 1355297170 13000 13000 13000 13000 0
108 20250227 185600 1355297170 13000 13000 13000 13000 0
109 20250227 185500 1355297170 13000 13000 13000 13000 0
110 20250227 185400 1355297170 13000 13000 13000 13000 0
111 20250227 185300 1355297170 13000 13000 13000 13000 0
112 20250227 185200 1355297170 13000 13000 13000 13000 0
113 20250227 185100 1355297170 13000 13000 13000 13000 0
114 20250227 185000 1355297170 13000 13000 13000 13000 0
115 20250227 184900 1355297170 13000 13000 13000 13000 0
116 20250227 184800 1355297170 13000 13000 13000 13000 0
117 20250227 184700 1355297170 13000 13000 13000 13000 0
118 20250227 184600 1355297170 13000 13000 13000 13000 0
119 20250227 184500 1355297170 13000 13000 13000 13000 0
120 20250227 184400 1355297170 13000 13000 13000 13000 0
121 20250227 184300 1355297170 13000 13000 13000 13000 0
122 20250227 184200 1355297170 13000 13000 13000 13000 2046
123 20250227 184100 1355297170 13000 13000 13000 13000 0
124 20250227 184000 1355297170 13000 13000 13000 13000 0
125 20250227 183900 1355297170 13000 13000 13000 13000 0
126 20250227 183800 1355297170 13000 13000 13000 13000 0
127 20250227 183700 1355297170 13000 13000 13000 13000 0
128 20250227 183600 1355297170 13000 13000 13000 13000 0
129 20250227 183500 1355297170 13000 13000 13000 13000 0
130 20250227 183400 1355297170 13000 13000 13000 13000 0
131 20250227 183300 1355297170 13000 13000 13000 13000 0
132 20250227 183200 1355297170 13000 13000 13000 13000 0
133 20250227 183100 1355297170 13000 13000 13000 13000 0
134 20250227 183000 1355297170 13000 13000 13000 13000 0
135 20250227 182900 1355297170 13000 13000 13000 13000 0
136 20250227 182800 1355297170 13000 13000 13000 13000 0
137 20250227 182700 1355297170 13000 13000 13000 13000 0
138 20250227 182600 1355297170 13000 13000 13000 13000 0
139 20250227 182500 1355297170 13000 13000 13000 13000 0
140 20250227 182400 1355297170 13000 13000 13000 13000 0
141 20250227 182300 1355297170 13000 13000 13000 13000 0
142 20250227 182200 1355297170 13000 13000 13000 13000 0
143 20250227 182100 1355297170 13000 13000 13000 13000 0
144 20250227 182000 1355297170 13000 13000 13000 13000 0
145 20250227 181900 1355297170 13000 13000 13000 13000 0
146 20250227 181800 1355297170 13000 13000 13000 13000 0
147 20250227 181700 1355297170 13000 13000 13000 13000 0
148 20250227 181600 1355297170 13000 13000 13000 13000 0
149 20250227 181500 1355297170 13000 13000 13000 13000 0
150 20250227 181400 1355297170 13000 13000 13000 13000 0
151 20250227 181300 1355297170 13000 13000 13000 13000 0
152 20250227 181200 1355297170 13000 13000 13000 13000 2046
153 20250227 181100 1355297170 13000 13000 13000 13000 0
154 20250227 181000 1355297170 13000 13000 13000 13000 0
155 20250227 180900 1355297170 13000 13000 13000 13000 0
156 20250227 180800 1355297170 13000 13000 13000 13000 0
157 20250227 180700 1355297170 13000 13000 13000 13000 0
158 20250227 180600 1355297170 13000 13000 13000 13000 0
159 20250227 180500 1355297170 13000 13000 13000 13000 0
160 20250227 180400 1355297170 13000 13000 13000 13000 0
161 20250227 180300 1355297170 13000 13000 13000 13000 0
162 20250227 180200 1355297170 13000 13000 13000 13000 0
163 20250227 180100 1355297170 13000 13000 13000 13000 0
164 20250227 180000 1355297170 13000 13000 13000 13000 0
165 20250227 175900 1355297170 13000 13000 13000 13000 0
166 20250227 175800 1355297170 13000 13000 13000 13000 0
167 20250227 175700 1355297170 13000 13000 13000 13000 0
168 20250227 175600 1355297170 13000 13000 13000 13000 0
169 20250227 175500 1355297170 13000 13000 13000 13000 0
170 20250227 175400 1355297170 13000 13000 13000 13000 0
171 20250227 175300 1355297170 13000 13000 13000 13000 0
172 20250227 175200 1355297170 13000 13000 13000 13000 0
173 20250227 175100 1355297170 13000 13000 13000 13000 0
174 20250227 175000 1355297170 13000 13000 13000 13000 0
175 20250227 174900 1355297170 13000 13000 13000 13000 0
176 20250227 174800 1355297170 13000 13000 13000 13000 0
177 20250227 174700 1355297170 13000 13000 13000 13000 0
178 20250227 174600 1355297170 13000 13000 13000 13000 0
179 20250227 174500 1355297170 13000 13000 13000 13000 0
180 20250227 174400 1355297170 13000 13000 13000 13000 0
181 20250227 174300 1355297170 13000 13000 13000 13000 0
182 20250227 174200 1355297170 13000 13000 13000 13000 2046
183 20250227 174100 1355297170 13000 13000 13000 13000 0
184 20250227 174000 1355297170 13000 13000 13000 13000 0
185 20250227 173900 1355297170 13000 13000 13000 13000 0
186 20250227 173800 1355297170 13000 13000 13000 13000 0
187 20250227 173700 1355297170 13000 13000 13000 13000 0
188 20250227 173600 1355297170 13000 13000 13000 13000 0
189 20250227 173500 1355297170 13000 13000 13000 13000 0
190 20250227 173400 1355297170 13000 13000 13000 13000 0
191 20250227 173300 1355297170 13000 13000 13000 13000 0
192 20250227 173200 1355297170 13000 13000 13000 13000 0
193 20250227 173100 1355297170 13000 13000 13000 13000 0
194 20250227 173000 1355297170 13000 13000 13000 13000 0
195 20250227 172900 1355297170 13000 13000 13000 13000 0
196 20250227 172800 1355297170 13000 13000 13000 13000 0
197 20250227 172700 1355297170 13000 13000 13000 13000 0
198 20250227 172600 1355297170 13000 13000 13000 13000 0
199 20250227 172500 1355297170 13000 13000 13000 13000 0
200 20250227 172400 1355297170 13000 13000 13000 13000 0
201 20250227 172300 1355297170 13000 13000 13000 13000 0
202 20250227 172200 1355297170 13000 13000 13000 13000 0
203 20250227 172100 1355297170 13000 13000 13000 13000 0
204 20250227 172000 1355297170 13000 13000 13000 13000 0
205 20250227 171900 1355297170 13000 13000 13000 13000 0
206 20250227 171800 1355297170 13000 13000 13000 13000 0
207 20250227 171700 1355297170 13000 13000 13000 13000 0
208 20250227 171600 1355297170 13000 13000 13000 13000 0
209 20250227 171500 1355297170 13000 13000 13000 13000 0
210 20250227 171400 1355297170 13000 13000 13000 13000 0
211 20250227 171300 1355297170 13000 13000 13000 13000 0
212 20250227 171200 1355297170 13000 13000 13000 13000 2046
213 20250227 171100 1355297170 13000 13000 13000 13000 0
214 20250227 171000 1355297170 13000 13000 13000 13000 0
215 20250227 170900 1355297170 13000 13000 13000 13000 0
216 20250227 170800 1355297170 13000 13000 13000 13000 0
217 20250227 170700 1355297170 13000 13000 13000 13000 0
218 20250227 170600 1355297170 13000 13000 13000 13000 0
219 20250227 170500 1355297170 13000 13000 13000 13000 0
220 20250227 170400 1355297170 13000 13000 13000 13000 0
221 20250227 170300 1355297170 13000 13000 13000 13000 0
222 20250227 170200 1355297170 13000 13000 13000 13000 0
223 20250227 170100 1355297170 13000 13000 13000 13000 0
224 20250227 170000 1355297170 13000 13000 13000 13000 0
225 20250227 165900 1355297170 13000 13000 13000 13000 0
226 20250227 165800 1355297170 13000 13000 13000 13000 0
227 20250227 165700 1355297170 13000 13000 13000 13000 0
228 20250227 165600 1355297170 13000 13000 13000 13000 0
229 20250227 165500 1355297170 13000 13000 13000 13000 0
230 20250227 165400 1355297170 13000 13000 13000 13000 0
231 20250227 165300 1355297170 13000 13000 13000 13000 0
232 20250227 165200 1355297170 13000 13000 13000 13000 0
233 20250227 165100 1355297170 13000 13000 13000 13000 0
234 20250227 165000 1355297170 13000 13000 13000 13000 0
235 20250227 164900 1355297170 13000 13000 13000 13000 0
236 20250227 164800 1355297170 13000 13000 13000 13000 0
237 20250227 164700 1355297170 13000 13000 13000 13000 0
238 20250227 164600 1355297170 13000 13000 13000 13000 0
239 20250227 164500 1355297170 13000 13000 13000 13000 0
240 20250227 164400 1355297170 13000 13000 13000 13000 0
241 20250227 164300 1355297170 13000 13000 13000 13000 0
242 20250227 164200 1355297170 13000 13000 13000 13000 2046
243 20250227 164100 1355297170 13000 13000 13000 13000 0
244 20250227 164000 1355297170 13000 13000 13000 13000 0
245 20250227 163900 1355297170 13000 13000 13000 13000 0
246 20250227 163800 1355297170 13000 13000 13000 13000 0
247 20250227 163700 1355297170 13000 13000 13000 13000 0
248 20250227 163600 1355297170 13000 13000 13000 13000 0
249 20250227 163500 1355297170 13000 13000 13000 13000 0
250 20250227 163400 1355297170 13000 13000 13000 13000 0
251 20250227 163300 1355297170 13000 13000 13000 13000 0
252 20250227 163200 1355297170 13000 13000 13000 13000 0
253 20250227 163100 1355297170 13000 13000 13000 13000 0
254 20250227 163000 1355297170 13000 13000 13000 13000 0
255 20250227 162900 1355297170 13000 13000 13000 13000 0
256 20250227 162800 1355297170 13000 13000 13000 13000 0
257 20250227 162700 1355297170 13000 13000 13000 13000 0
258 20250227 162600 1355297170 13000 13000 13000 13000 0
259 20250227 162500 1355297170 13000 13000 13000 13000 0
260 20250227 162400 1355297170 13000 13000 13000 13000 0
261 20250227 162300 1355297170 13000 13000 13000 13000 0
262 20250227 162200 1355297170 13000 13000 13000 13000 0
263 20250227 162100 1355297170 13000 13000 13000 13000 0
264 20250227 162000 1355297170 13000 13000 13000 13000 0
265 20250227 161900 1355297170 13000 13000 13000 13000 0
266 20250227 161800 1355297170 13000 13000 13000 13000 0
267 20250227 161700 1355297170 13000 13000 13000 13000 0
268 20250227 161600 1355297170 13000 13000 13000 13000 0
269 20250227 161500 1355297170 13000 13000 13000 13000 0
270 20250227 161400 1355297170 13000 13000 13000 13000 0
271 20250227 161300 1355297170 13000 13000 13000 13000 0
272 20250227 161200 1355297170 13000 13000 13000 13000 2046
273 20250227 161100 1355297170 13000 13000 13000 13000 0
274 20250227 161000 1355297170 13000 13000 13000 13000 0
275 20250227 160900 1355297170 13000 13000 13000 13000 0
276 20250227 160800 1355297170 13000 13000 13000 13000 0
277 20250227 160700 1355297170 13000 13000 13000 13000 0
278 20250227 160600 1355297170 13000 13000 13000 13000 0
279 20250227 160500 1355297170 13000 13000 13000 13000 0
280 20250227 160400 1355297170 13000 13000 13000 13000 0
281 20250227 160300 1355297170 13000 13000 13000 13000 0
282 20250227 160200 1355297170 13000 13000 13000 13000 0
283 20250227 160100 1355297170 13000 13000 13000 13000 0
284 20250227 160000 1355297170 13000 13000 13000 13000 0
285 20250227 155900 1355297170 13000 13000 13000 13000 0
286 20250227 155800 1355297170 13000 13000 13000 13000 0
287 20250227 155700 1355297170 13000 13000 13000 13000 0
288 20250227 155600 1355297170 13000 13000 13000 13000 0
289 20250227 155500 1355297170 13000 13000 13000 13000 0
290 20250227 155400 1355297170 13000 13000 13000 13000 0
291 20250227 155300 1355297170 13000 13000 13000 13000 0
292 20250227 155200 1355297170 13000 13000 13000 13000 0
293 20250227 155100 1355297170 13000 13000 13000 13000 0
294 20250227 155000 1355297170 13000 13000 13000 13000 0
295 20250227 154900 1355297170 13000 13000 13000 13000 0
296 20250227 154800 1355297170 13000 13000 13000 13000 0
297 20250227 154700 1355297170 13000 13000 13000 13000 0
298 20250227 154600 1355297170 13000 13000 13000 13000 0
299 20250227 154500 1355297170 13000 13000 13000 13000 0
300 20250227 154400 1355297170 13000 13000 13000 13000 0
301 20250227 154300 1355297170 13000 13000 13000 13000 0
302 20250227 154200 1355297170 13000 13000 13000 13000 2046
303 20250227 154100 1355297170 13000 13000 13000 13000 0
304 20250227 154000 1355297170 13000 13000 13000 13000 0
305 20250227 153900 1355297170 13000 13000 13000 13000 0
306 20250227 153800 1355297170 13000 13000 13000 13000 0
307 20250227 153700 1355297170 13000 13000 13000 13000 0
308 20250227 153600 1355297170 13000 13000 13000 13000 0
309 20250227 153500 1355297170 13000 13000 13000 13000 0
310 20250227 153400 1355297170 13000 13000 13000 13000 0
311 20250227 153300 1355297170 13000 13000 13000 13000 0
312 20250227 153200 1355297170 13000 13000 13000 13000 0
313 20250227 153100 1355297170 13000 13000 13000 13000 0
314 20250227 153000 1355297170 13000 13000 13000 13000 2046
315 20250227 152900 1328699170 13060 13060 13060 13060 0
316 20250227 152800 1328699170 13060 13060 13060 13060 0
317 20250227 152700 1328699170 13060 13060 13060 13060 0
318 20250227 152600 1328699170 13060 13060 13060 13060 0
319 20250227 152500 1328699170 13060 13060 13060 13060 0
320 20250227 152400 1328699170 13060 13060 13060 13060 0
321 20250227 152300 1328699170 13060 13060 13060 13060 0
322 20250227 152200 1328699170 13060 13060 13060 13060 0
323 20250227 152100 1328699170 13060 13060 13060 13060 0
324 20250227 152000 1328699170 13060 13060 13060 13060 0
325 20250227 151900 1328699170 13060 13060 13060 13010 2293
326 20250227 151800 1298846720 13060 13030 13060 13030 102
327 20250227 151700 1297517630 13060 13040 13060 13040 88
328 20250227 151600 1296368740 13040 13040 13050 13040 253
329 20250227 151500 1293068520 13040 13020 13050 13020 19
330 20250227 151400 1292820750 13020 13030 13030 13020 581
331 20250227 151300 1285250680 13030 13030 13030 13030 115
332 20250227 151200 1283752230 13030 13020 13030 13020 1128
333 20250227 151100 1269064400 13020 13030 13030 13020 14
334 20250227 151000 1268882080 13010 13010 13010 13010 2
335 20250227 150900 1268856060 13030 13030 13030 13030 6
336 20250227 150800 1268777880 13030 13030 13040 13030 190
337 20250227 150700 1266302170 13030 13030 13030 13020 376
338 20250227 150600 1261405390 13040 13050 13050 13040 103
339 20250227 150500 1260062220 13050 13040 13050 13040 11
340 20250227 150400 1259918740 13040 13040 13040 13040 76
341 20250227 150300 1258927700 13020 13020 13040 13020 185
342 20250227 150200 1256518920 13020 13040 13040 13020 29
343 20250227 150100 1256141060 13040 13030 13040 13020 301
344 20250227 150000 1252221200 13030 13040 13040 13030 103
345 20250227 145900 1250878180 13050 13060 13060 13040 222
346 20250227 145800 1247981280 13060 13050 13060 13050 127
347 20250227 145700 1246323910 13040 13040 13040 13040 0
348 20250227 145600 1246323910 13040 13050 13050 13040 24
349 20250227 145500 1246010910 13040 13040 13040 13040 1
350 20250227 145400 1245997870 13040 13040 13050 13040 118
351 20250227 145300 1244459120 13040 13030 13040 13030 88
352 20250227 145200 1243311940 13030 13040 13050 13030 124
353 20250227 145100 1241695530 13040 13040 13040 13030 150
354 20250227 145000 1239740530 13040 13030 13040 13030 15
355 20250227 144900 1239544940 13040 13040 13040 13040 11
356 20250227 144800 1239401500 13040 13040 13040 13040 4
357 20250227 144700 1239349340 13030 13030 13030 13030 125
358 20250227 144600 1237720590 13040 13040 13040 13040 7
359 20250227 144500 1237629310 13030 13030 13040 13030 133
360 20250227 144400 1235896270 13040 13040 13040 13040 9
361 20250227 144300 1235778910 13030 13030 13030 13030 7
362 20250227 144200 1235687700 13040 13050 13050 13040 53
363 20250227 144100 1234996560 13050 13050 13050 13050 9
364 20250227 144000 1234879110 13050 13050 13050 13050 20
365 20250227 143900 1234618110 13050 13050 13050 13050 4
366 20250227 143800 1234565910 13050 13050 13050 13050 20
367 20250227 143700 1234304910 13050 13050 13050 13040 34
368 20250227 143600 1233861410 13030 13030 13030 13030 1
369 20250227 143500 1233848380 13030 13050 13050 13030 6
370 20250227 143400 1233770120 13040 13040 13040 13040 60
371 20250227 143300 1232987720 13050 13050 13050 13050 4
372 20250227 143200 1232935520 13030 13030 13030 13030 1
373 20250227 143100 1232922490 13040 13040 13040 13020 364
374 20250227 143000 1228182350 13030 13030 13030 13030 20
375 20250227 142900 1227921750 13040 13050 13050 13040 14
376 20250227 142800 1227739150 13050 13050 13050 13050 0
377 20250227 142700 1227739150 13050 13050 13050 13050 38
378 20250227 142600 1227243250 13030 13030 13030 13030 38
379 20250227 142500 1226748110 13030 13020 13030 13020 104
380 20250227 142400 1225393990 13020 13030 13030 13020 49
381 20250227 142300 1224755920 13030 13030 13030 13030 50
382 20250227 142200 1224104420 13030 13030 13030 13020 129
383 20250227 142100 1222424560 13020 13020 13020 13020 640
384 20250227 142000 1214091760 13030 13030 13030 13030 4
385 20250227 141900 1214039640 13030 13030 13030 13030 1
386 20250227 141800 1214026610 13030 13030 13030 13030 4
387 20250227 141700 1213974490 13030 13030 13030 13030 0
388 20250227 141600 1213974490 13030 13030 13030 13030 666
389 20250227 141500 1205296510 13040 13040 13040 13040 10
390 20250227 141400 1205166110 13030 13040 13040 13030 185
391 20250227 141300 1202755030 13040 13030 13040 13030 273
392 20250227 141200 1199197340 13030 13010 13030 13000 304
393 20250227 141100 1195244390 13010 13020 13020 13010 439
394 20250227 141000 1189532980 13040 13040 13040 13030 62
395 20250227 140900 1188724980 13040 13040 13040 13040 0
396 20250227 140800 1188724980 13040 13040 13040 13040 5
397 20250227 140700 1188659780 13040 13040 13040 13040 10
398 20250227 140600 1188529380 13050 13030 13050 13030 25
399 20250227 140500 1188203510 13010 13040 13040 13010 187
400 20250227 140400 1185768620 13050 13050 13050 13050 0
401 20250227 140300 1185768620 13050 13050 13050 13050 4
402 20250227 140200 1185716420 13040 13030 13040 13020 145
403 20250227 140100 1183827150 13030 13030 13030 13030 6
404 20250227 140000 1183748970 13020 13020 13020 13020 0
405 20250227 135900 1183748970 13020 13020 13020 13020 74
406 20250227 135800 1182785490 13030 13020 13030 13020 31
407 20250227 135700 1182381780 13010 13000 13010 13000 47
408 20250227 135600 1181770320 13000 13000 13000 13000 12
409 20250227 135500 1181614320 13000 13000 13000 13000 15
410 20250227 135400 1181419320 12990 13000 13000 12990 164
411 20250227 135300 1179288860 13000 13000 13000 13000 18
412 20250227 135200 1179054860 13000 13000 13000 13000 0
413 20250227 135100 1179054860 13000 12990 13000 12990 5
414 20250227 135000 1178989870 12990 12990 13000 12990 105
415 20250227 134900 1177625890 13000 13000 13000 13000 72
416 20250227 134800 1176689890 12990 12990 12990 12970 936
417 20250227 134700 1164537570 12990 12990 12990 12990 60
418 20250227 134600 1163758170 12990 13000 13000 12990 398
419 20250227 134500 1158588110 12990 12990 12990 12970 322
420 20250227 134400 1154406840 12990 12990 12990 12990 4
421 20250227 134300 1154354880 12970 12970 12970 12960 151
422 20250227 134200 1152397850 12970 12960 12970 12950 1889
423 20250227 134100 1127929060 12960 12980 12980 12960 1020
424 20250227 134000 1114707320 12970 12980 12980 12970 376
425 20250227 133900 1109830140 12980 12980 12980 12980 4
426 20250227 133800 1109778220 12980 12980 12990 12980 1037
427 20250227 133700 1096317870 12980 12970 12990 12970 602
428 20250227 133600 1088506890 12980 12980 12980 12980 100
429 20250227 133500 1087208890 12980 12990 13000 12980 1730
430 20250227 133400 1064748690 12990 13010 13010 12990 203
431 20250227 133300 1062111660 13000 13010 13010 13000 210
432 20250227 133200 1059379660 13010 13000 13010 13000 25
433 20250227 133100 1059054620 13010 13000 13010 13000 965
434 20250227 133000 1046506540 13000 13000 13000 12980 864
435 20250227 132900 1035285510 13000 13040 13040 13000 5094
436 20250227 132800 969049670 13020 13020 13020 13020 1030
437 20250227 132700 955639070 13020 13040 13040 13020 6
438 20250227 132600 955560870 13040 13040 13040 13040 0
439 20250227 132500 955560870 13040 13040 13040 13040 4
440 20250227 132400 955508710 13020 13030 13030 13020 50
441 20250227 132300 954857610 13040 13040 13040 13040 4
442 20250227 132200 954805450 13040 13020 13040 13020 70
443 20250227 132100 953892850 13040 13040 13040 13040 3
444 20250227 132000 953853730 13040 13040 13040 13040 0
445 20250227 131900 953853730 13040 13040 13040 13040 4
446 20250227 131800 953801570 13020 13030 13030 13020 60
447 20250227 131700 953019800 13030 13020 13050 13020 229
448 20250227 131600 950035860 13050 13050 13050 13050 0
449 20250227 131500 950035860 13050 13050 13050 13050 4
450 20250227 131400 949983660 13040 13050 13050 13040 20
451 20250227 131300 949722850 13050 13040 13050 13040 35
452 20250227 131200 949266410 13040 13040 13040 13040 4
453 20250227 131100 949214250 13040 13040 13040 13040 18
454 20250227 131000 948979530 13020 13040 13040 13020 6
455 20250227 130900 948901310 13020 13020 13020 13010 403
456 20250227 130800 943655880 13020 13030 13030 13010 1613
457 20250227 130700 922661450 13030 13030 13030 13030 192
458 20250227 130600 920159690 13050 13050 13050 13050 4
459 20250227 130500 920107490 13060 13060 13060 13060 0
460 20250227 130400 920107490 13060 13030 13060 13030 10
461 20250227 130300 919976920 13050 13050 13050 13050 25
462 20250227 130200 919650670 13080 13080 13080 13080 4
463 20250227 130100 919598350 13030 13030 13030 13030 3
464 20250227 130000 919559260 13080 13080 13080 13080 5
465 20250227 125900 919493860 13070 13070 13070 13070 0
466 20250227 125800 919493860 13070 13070 13070 13070 14
467 20250227 125700 919310880 13020 13060 13060 13020 1234
468 20250227 125600 903241000 13070 13070 13070 13070 194
469 20250227 125500 900705420 13070 13090 13090 13070 7
470 20250227 125400 900613870 13070 13070 13070 13070 0
471 20250227 125300 900613870 13070 13100 13100 13070 71
472 20250227 125200 899685120 13080 13080 13080 13080 2
473 20250227 125100 899658960 13100 13080 13100 13080 5
474 20250227 125000 899593480 13100 13100 13100 13100 1
475 20250227 124900 899580380 13100 13070 13100 13070 242
476 20250227 124800 896415150 13070 13070 13070 13070 4
477 20250227 124700 896362870 13070 13070 13070 13040 220
478 20250227 124600 893492320 13060 13060 13060 13060 10
479 20250227 124500 893361720 13070 13070 13070 13070 4
480 20250227 124400 893309440 13070 13080 13080 13070 50
481 20250227 124300 892655910 13100 13100 13100 13100 4
482 20250227 124200 892603510 13100 13100 13100 13080 23
483 20250227 124100 892302230 13100 13100 13100 13100 63
484 20250227 124000 891476930 13110 13110 13110 13110 0
485 20250227 123900 891476930 13110 13110 13110 13110 4
486 20250227 123800 891424490 13110 13110 13110 13110 7
487 20250227 123700 891332720 13090 13110 13110 13090 11
488 20250227 123600 891188530 13110 13100 13110 13100 204
489 20250227 123500 888516090 13080 13080 13080 13080 0
490 20250227 123400 888516090 13080 13100 13100 13080 14
491 20250227 123300 888332890 13100 13100 13100 13100 0
492 20250227 123200 888332890 13100 13100 13100 13100 4
493 20250227 123100 888280490 13080 13080 13080 13080 86
494 20250227 123000 887155610 13110 13110 13110 13110 4
495 20250227 122900 887103170 13100 13100 13100 13100 0
496 20250227 122800 887103170 13100 13100 13100 13100 103
497 20250227 122700 885753870 13110 13080 13110 13080 91
498 20250227 122600 884561280 13080 13080 13080 13080 215
499 20250227 122500 881749080 13120 13120 13120 13120 1
500 20250227 122400 881735960 13120 13080 13120 13080 5
501 20250227 122300 881670400 13120 13120 13120 13120 0
502 20250227 122200 881670400 13120 13120 13120 13120 4
503 20250227 122100 881617920 13130 13130 13130 13130 50
504 20250227 122000 880961420 13130 13130 13130 13130 4
505 20250227 121900 880908900 13130 13090 13130 13090 615
506 20250227 121800 872841920 13090 13090 13090 13090 0
507 20250227 121700 872841920 13090 13090 13090 13090 6
508 20250227 121600 872763380 13090 13090 13090 13090 1
509 20250227 121500 872750290 13090 13080 13090 13080 154
510 20250227 121400 870734440 13080 13080 13080 13080 96
511 20250227 121300 869478760 13080 13080 13080 13080 104
512 20250227 121200 868118440 13090 13090 13090 13090 0
513 20250227 121100 868118440 13090 13020 13090 13020 6
514 20250227 121000 868039970 13070 13020 13070 13020 103
515 20250227 120900 866698760 13090 13050 13090 13020 1094
516 20250227 120800 852440150 13100 13100 13100 13100 0
517 20250227 120700 852440150 13100 13100 13100 13100 4
518 20250227 120600 852387750 13050 13050 13050 13050 0
519 20250227 120500 852387750 13050 13080 13100 13050 140
520 20250227 120400 850559160 13100 13100 13100 13100 1
521 20250227 120300 850546060 13110 13110 13110 13110 16
522 20250227 120200 850336300 13110 13090 13110 13090 523
523 20250227 120100 843483870 13100 13100 13100 13100 0
524 20250227 120000 843483870 13100 13120 13120 13100 103
525 20250227 115900 842134510 13120 13120 13120 13120 115
526 20250227 115800 840625710 13120 13080 13120 13080 330
527 20250227 115700 836304280 13090 13090 13090 13090 284
528 20250227 115600 832586720 13100 13090 13100 13090 220
529 20250227 115500 829704880 13090 13080 13090 13080 275
530 20250227 115400 826106520 13080 13080 13090 13080 133
531 20250227 115300 824366340 13080 13080 13080 13080 40
532 20250227 115200 823843140 13080 13070 13080 13060 627
533 20250227 115100 815648170 13050 13050 13050 13050 0
534 20250227 115000 815648170 13050 13070 13070 13050 9
535 20250227 114900 815530590 13070 13070 13070 13070 6
536 20250227 114800 815452170 13050 13060 13070 13050 504
537 20250227 114700 808874560 13070 13070 13070 13070 76
538 20250227 114600 807881240 13070 13070 13070 13070 3
539 20250227 114500 807842030 13070 13070 13070 13070 4
540 20250227 114400 807789750 13060 13060 13060 13060 2
541 20250227 114300 807763630 13060 13070 13070 13060 84
542 20250227 114200 806666550 13060 13060 13060 13060 221
543 20250227 114100 803780290 13080 13080 13080 13080 4
544 20250227 114000 803727970 13080 13080 13080 13080 0
545 20250227 113900 803727970 13080 13080 13080 13080 4
546 20250227 113800 803675650 13080 13080 13080 13080 0
547 20250227 113700 803675650 13080 13080 13080 13080 4
548 20250227 113600 803623330 13080 13080 13080 13080 1
549 20250227 113500 803610250 13080 13050 13080 13050 5
550 20250227 113400 803544880 13050 13050 13050 13050 9
551 20250227 113300 803427430 13080 13080 13080 13080 4
552 20250227 113200 803375110 13050 13050 13050 13050 5
553 20250227 113100 803309860 13050 13070 13080 13050 410
554 20250227 113000 797959140 13080 13070 13080 13070 36
555 20250227 112900 797488610 13070 13050 13070 13050 7
556 20250227 112800 797397180 13070 13070 13070 13070 80
557 20250227 112700 796351580 13070 13060 13070 13050 25
558 20250227 112600 796025050 13080 13080 13080 13080 4
559 20250227 112500 795972730 13080 13080 13080 13080 0
560 20250227 112400 795972730 13080 13080 13080 13080 4
561 20250227 112300 795920410 13080 13040 13080 13040 3
562 20250227 112200 795881250 13080 13080 13080 13080 4
563 20250227 112100 795828930 13070 13070 13070 13070 727
564 20250227 112000 786327040 13070 13070 13070 13070 112
565 20250227 111900 784863200 13070 13070 13070 13070 0
566 20250227 111800 784863200 13070 13060 13070 13030 81
567 20250227 111700 783805330 13060 13060 13060 13060 23
568 20250227 111600 783504950 13060 13050 13060 13020 2004
569 20250227 111500 757394350 13050 13060 13060 13050 85
570 20250227 111400 756284450 13060 13040 13060 13040 34
571 20250227 111300 755841010 13060 13060 13060 13060 4
572 20250227 111200 755788770 13060 13060 13060 13060 6
573 20250227 111100 755710410 13060 13060 13060 13060 0
574 20250227 111000 755710410 13060 13060 13060 13060 4
575 20250227 110900 755658170 13060 13050 13060 13030 426
576 20250227 110800 750106410 13050 13050 13050 13050 0
577 20250227 110700 750106410 13050 13080 13080 13050 60
578 20250227 110600 749323320 13060 13060 13060 13060 0
579 20250227 110500 749323320 13060 13060 13080 13060 229
580 20250227 110400 746332460 13070 13070 13070 13070 100
581 20250227 110300 745025460 13070 13070 13070 13070 4
582 20250227 110200 744973180 13050 13050 13050 13050 201
583 20250227 110100 742350130 13050 13060 13080 13050 124
584 20250227 110000 740729820 13070 13070 13070 13070 0
585 20250227 105900 740729820 13070 13070 13070 13070 4
586 20250227 105800 740677540 13060 13040 13060 13040 500
587 20250227 105700 734150550 13030 13030 13040 13030 38
588 20250227 105600 733655370 13030 13040 13040 13030 362
589 20250227 105500 728935050 13060 13040 13060 13040 17
590 20250227 105400 728713290 13060 13060 13060 13060 0
591 20250227 105300 728713290 13060 13030 13060 13030 5
592 20250227 105200 728648050 13040 13040 13050 13040 117
593 20250227 105100 727122330 13040 13040 13040 13040 37
594 20250227 105000 726639850 13030 13030 13030 13030 16
595 20250227 104900 726431370 13030 13030 13030 13030 1
596 20250227 104800 726418340 13040 13030 13040 13030 12
597 20250227 104700 726261940 13010 13020 13020 13010 228
598 20250227 104600 723293580 13020 13020 13040 13020 1715
599 20250227 104500 700964190 13030 13030 13030 13030 207
600 20250227 104400 698266980 13040 13050 13050 13040 30
601 20250227 104300 697875740 13050 13050 13050 13050 0
602 20250227 104200 697875740 13050 13060 13060 13050 162
603 20250227 104100 695760600 13060 13060 13060 13060 7
604 20250227 104000 695669180 13050 13050 13060 13050 33
605 20250227 103900 695238310 13050 13030 13050 13030 70
606 20250227 103800 694325810 13030 13020 13050 13020 605
607 20250227 103700 686448390 13030 13040 13040 13030 1348
608 20250227 103600 668873750 13060 13040 13060 13040 945
609 20250227 103500 656550870 13040 13040 13040 13040 10
610 20250227 103400 656420470 13060 13060 13060 13020 340
611 20250227 103300 651992070 13020 13060 13060 13010 2896
612 20250227 103200 614275450 13040 13060 13060 13040 3871
613 20250227 103100 563765590 13070 13080 13080 13070 456
614 20250227 103000 557805630 13070 13070 13070 13070 1
615 20250227 102900 557792560 13060 13090 13090 13060 514
616 20250227 102800 551075630 13080 13090 13090 13080 623
617 20250227 102700 542921120 13100 13100 13100 13090 30
618 20250227 102600 542528380 13090 13090 13090 13090 0
619 20250227 102500 542528380 13090 13100 13100 13090 16
620 20250227 102400 542318900 13090 13100 13100 13090 18
621 20250227 102300 542083110 13090 13100 13100 13090 56
622 20250227 102200 541350030 13090 13090 13090 13090 112
623 20250227 102100 539883950 13100 13080 13100 13080 154
624 20250227 102000 537869550 13080 13080 13080 13080 0
625 20250227 101900 537869550 13080 13100 13100 13080 5
626 20250227 101800 537804070 13080 13090 13090 13070 99
627 20250227 101700 536509030 13090 13080 13090 13070 101
628 20250227 101600 535188930 13100 13100 13100 13100 114
629 20250227 101500 533695530 13100 13100 13100 13100 32
630 20250227 101400 533276330 13050 13100 13100 13050 4
631 20250227 101300 533223980 13100 13090 13100 13040 266
632 20250227 101200 529753430 13050 13080 13100 13050 975
633 20250227 101100 517023570 13090 13090 13090 13050 193
634 20250227 101000 514504670 13050 13070 13090 13050 2145
635 20250227 100900 486497610 13070 13100 13100 13070 250
636 20250227 100800 483228060 13100 13100 13100 13100 4
637 20250227 100700 483175660 13090 13080 13090 13080 110
638 20250227 100600 481735860 13080 13070 13080 13060 560
639 20250227 100500 474419610 13070 13080 13080 13070 843
640 20250227 100400 463401350 13080 13080 13080 13080 440
641 20250227 100300 457646150 13090 13090 13090 13080 152
642 20250227 100200 455657950 13090 13100 13100 13090 92
643 20250227 100100 454453570 13100 13100 13100 13100 5
644 20250227 100000 454388070 13100 13100 13100 13080 81
645 20250227 095900 453328150 13120 13120 13120 13080 426
646 20250227 095800 447752820 13080 13100 13100 13080 301
647 20250227 095700 443812740 13120 13110 13120 13110 6
648 20250227 095600 443734060 13100 13110 13110 13100 411
649 20250227 095500 438348930 13110 13120 13120 13110 11
650 20250227 095400 438204620 13120 13120 13120 13120 10
651 20250227 095300 438073420 13130 13130 13130 13120 7
652 20250227 095200 437981530 13130 13110 13130 13110 102
653 20250227 095100 436644290 13130 13110 13130 13110 55
654 20250227 095000 435922660 13110 13100 13120 13100 178
655 20250227 094900 433589820 13100 13100 13120 13100 8
656 20250227 094800 433484940 13100 13110 13110 13100 291
657 20250227 094700 429672220 13130 13110 13130 13090 493
658 20250227 094600 423211790 13110 13130 13130 13110 761
659 20250227 094500 413226440 13120 13130 13130 13120 872
660 20250227 094400 401781230 13130 13130 13130 13110 127
661 20250227 094300 400116000 13130 13100 13130 13100 5
662 20250227 094200 400050380 13090 13100 13100 13090 833
663 20250227 094100 389142470 13100 13100 13120 13100 1284
664 20250227 094000 372311930 13110 13150 13150 13110 3084
665 20250227 093900 331852540 13130 13150 13150 13130 1795
666 20250227 093800 308269620 13170 13170 13170 13160 935
667 20250227 093700 295964270 13170 13160 13170 13160 76
668 20250227 093600 294963850 13160 13180 13180 13160 1551
669 20250227 093500 274536430 13170 13150 13170 13150 474
670 20250227 093400 268297370 13170 13150 13180 13150 688
671 20250227 093300 259243090 13140 13150 13150 13140 90
672 20250227 093200 258060390 13150 13150 13160 13140 282
673 20250227 093100 254352060 13140 13150 13150 13140 92
674 20250227 093000 253142270 13150 13140 13150 13130 705
675 20250227 092900 243884360 13160 13160 13160 13140 105
676 20250227 092800 242503600 13140 13140 13160 13130 1313
677 20250227 092700 225250670 13130 13160 13160 13130 411
678 20250227 092600 219849790 13160 13160 13170 13140 374
679 20250227 092500 214927960 13140 13150 13150 13140 661
680 20250227 092400 206241190 13160 13160 13160 13160 9
681 20250227 092300 206122750 13160 13160 13160 13150 665
682 20250227 092200 197377890 13160 13180 13180 13160 374
683 20250227 092100 192455530 13180 13160 13180 13160 192
684 20250227 092000 189928730 13160 13180 13180 13160 113
685 20250227 091900 188441600 13170 13170 13180 13160 75
686 20250227 091800 187453930 13170 13160 13170 13150 245
687 20250227 091700 184230430 13160 13200 13200 13160 1167
688 20250227 091600 168858910 13210 13220 13220 13200 160
689 20250227 091500 166745860 13220 13220 13220 13220 6
690 20250227 091400 166666540 13230 13230 13230 13210 4
691 20250227 091300 166613650 13230 13200 13230 13200 7
692 20250227 091200 166521070 13230 13200 13230 13190 1144
693 20250227 091100 151400200 13200 13170 13200 13170 349
694 20250227 091000 146803750 13170 13220 13230 13170 1852
695 20250227 090900 122385270 13210 13210 13230 13200 1139
696 20250227 090800 107346100 13200 13230 13230 13200 1552
697 20250227 090700 86848850 13240 13200 13240 13190 271
698 20250227 090600 83271510 13190 13190 13190 13180 161
699 20250227 090500 81148720 13190 13210 13210 13190 840
700 20250227 090400 70060020 13220 13270 13270 13220 762
701 20250227 090300 59978940 13270 13260 13280 13230 786
702 20250227 090200 49568850 13260 13240 13260 13220 1820
703 20250227 090100 25472390 13240 13250 13260 13210 978
704 20250227 090000 12523810 13250 13350 13380 13250 941