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

709
215200/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204700,2353689400,40400,40400,40400,40400,600
20250227,204600,2353689400,40400,40400,40400,40400,0
20250227,204500,2353689400,40400,40400,40400,40400,0
20250227,204400,2353689400,40400,40400,40400,40400,0
20250227,204300,2353689400,40400,40400,40400,40400,0
20250227,204200,2353689400,40400,40400,40400,40400,0
20250227,204100,2353689400,40400,40400,40400,40400,0
20250227,204000,2353689400,40400,40400,40400,40400,0
20250227,203900,2353689400,40400,40400,40400,40400,0
20250227,203800,2353689400,40400,40400,40400,40400,0
20250227,203700,2353689400,40400,40400,40400,40400,0
20250227,203600,2353689400,40400,40400,40400,40400,0
20250227,203500,2353689400,40400,40400,40400,40400,0
20250227,203400,2353689400,40400,40400,40400,40400,0
20250227,203300,2353689400,40400,40400,40400,40400,0
20250227,203200,2353689400,40400,40400,40400,40400,0
20250227,203100,2353689400,40400,40400,40400,40400,0
20250227,203000,2353689400,40400,40400,40400,40400,0
20250227,202900,2353689400,40400,40400,40400,40400,0
20250227,202800,2353689400,40400,40400,40400,40400,0
20250227,202700,2353689400,40400,40400,40400,40400,0
20250227,202600,2353689400,40400,40400,40400,40400,0
20250227,202500,2353689400,40400,40400,40400,40400,0
20250227,202400,2353689400,40400,40400,40400,40400,0
20250227,202300,2353689400,40400,40400,40400,40400,0
20250227,202200,2353689400,40400,40400,40400,40400,0
20250227,202100,2353689400,40400,40400,40400,40400,0
20250227,202000,2353689400,40400,40400,40400,40400,0
20250227,201900,2353689400,40400,40400,40400,40400,0
20250227,201800,2353689400,40400,40400,40400,40400,0
20250227,201700,2353689400,40400,40400,40400,40400,600
20250227,201600,2353689400,40400,40400,40400,40400,0
20250227,201500,2353689400,40400,40400,40400,40400,0
20250227,201400,2353689400,40400,40400,40400,40400,0
20250227,201300,2353689400,40400,40400,40400,40400,0
20250227,201200,2353689400,40400,40400,40400,40400,0
20250227,201100,2353689400,40400,40400,40400,40400,0
20250227,201000,2353689400,40400,40400,40400,40400,0
20250227,200900,2353689400,40400,40400,40400,40400,0
20250227,200800,2353689400,40400,40400,40400,40400,0
20250227,200700,2353689400,40400,40400,40400,40400,0
20250227,200600,2353689400,40400,40400,40400,40400,0
20250227,200500,2353689400,40400,40400,40400,40400,0
20250227,200400,2353689400,40400,40400,40400,40400,0
20250227,200300,2353689400,40400,40400,40400,40400,0
20250227,200200,2353689400,40400,40400,40400,40400,0
20250227,200100,2353689400,40400,40400,40400,40400,0
20250227,200000,2353689400,40400,40400,40400,40400,0
20250227,195900,2353689400,40400,40400,40400,40400,0
20250227,195800,2353689400,40400,40400,40400,40400,0
20250227,195700,2353689400,40400,40400,40400,40400,0
20250227,195600,2353689400,40400,40400,40400,40400,0
20250227,195500,2353689400,40400,40400,40400,40400,0
20250227,195400,2353689400,40400,40400,40400,40400,0
20250227,195300,2353689400,40400,40400,40400,40400,0
20250227,195200,2353689400,40400,40400,40400,40400,0
20250227,195100,2353689400,40400,40400,40400,40400,0
20250227,195000,2353689400,40400,40400,40400,40400,0
20250227,194900,2353689400,40400,40400,40400,40400,0
20250227,194800,2353689400,40400,40400,40400,40400,0
20250227,194700,2353689400,40400,40400,40400,40400,600
20250227,194600,2353689400,40400,40400,40400,40400,0
20250227,194500,2353689400,40400,40400,40400,40400,0
20250227,194400,2353689400,40400,40400,40400,40400,0
20250227,194300,2353689400,40400,40400,40400,40400,0
20250227,194200,2353689400,40400,40400,40400,40400,0
20250227,194100,2353689400,40400,40400,40400,40400,0
20250227,194000,2353689400,40400,40400,40400,40400,0
20250227,193900,2353689400,40400,40400,40400,40400,0
20250227,193800,2353689400,40400,40400,40400,40400,0
20250227,193700,2353689400,40400,40400,40400,40400,0
20250227,193600,2353689400,40400,40400,40400,40400,0
20250227,193500,2353689400,40400,40400,40400,40400,0
20250227,193400,2353689400,40400,40400,40400,40400,0
20250227,193300,2353689400,40400,40400,40400,40400,0
20250227,193200,2353689400,40400,40400,40400,40400,0
20250227,193100,2353689400,40400,40400,40400,40400,0
20250227,193000,2353689400,40400,40400,40400,40400,0
20250227,192900,2353689400,40400,40400,40400,40400,0
20250227,192800,2353689400,40400,40400,40400,40400,0
20250227,192700,2353689400,40400,40400,40400,40400,0
20250227,192600,2353689400,40400,40400,40400,40400,0
20250227,192500,2353689400,40400,40400,40400,40400,0
20250227,192400,2353689400,40400,40400,40400,40400,0
20250227,192300,2353689400,40400,40400,40400,40400,0
20250227,192200,2353689400,40400,40400,40400,40400,0
20250227,192100,2353689400,40400,40400,40400,40400,0
20250227,192000,2353689400,40400,40400,40400,40400,0
20250227,191900,2353689400,40400,40400,40400,40400,0
20250227,191800,2353689400,40400,40400,40400,40400,0
20250227,191700,2353689400,40400,40400,40400,40400,600
20250227,191600,2353689400,40400,40400,40400,40400,0
20250227,191500,2353689400,40400,40400,40400,40400,0
20250227,191400,2353689400,40400,40400,40400,40400,0
20250227,191300,2353689400,40400,40400,40400,40400,0
20250227,191200,2353689400,40400,40400,40400,40400,0
20250227,191100,2353689400,40400,40400,40400,40400,0
20250227,191000,2353689400,40400,40400,40400,40400,0
20250227,190900,2353689400,40400,40400,40400,40400,0
20250227,190800,2353689400,40400,40400,40400,40400,0
20250227,190700,2353689400,40400,40400,40400,40400,0
20250227,190600,2353689400,40400,40400,40400,40400,0
20250227,190500,2353689400,40400,40400,40400,40400,0
20250227,190400,2353689400,40400,40400,40400,40400,0
20250227,190300,2353689400,40400,40400,40400,40400,0
20250227,190200,2353689400,40400,40400,40400,40400,0
20250227,190100,2353689400,40400,40400,40400,40400,0
20250227,190000,2353689400,40400,40400,40400,40400,0
20250227,185900,2353689400,40400,40400,40400,40400,0
20250227,185800,2353689400,40400,40400,40400,40400,0
20250227,185700,2353689400,40400,40400,40400,40400,0
20250227,185600,2353689400,40400,40400,40400,40400,0
20250227,185500,2353689400,40400,40400,40400,40400,0
20250227,185400,2353689400,40400,40400,40400,40400,0
20250227,185300,2353689400,40400,40400,40400,40400,0
20250227,185200,2353689400,40400,40400,40400,40400,0
20250227,185100,2353689400,40400,40400,40400,40400,0
20250227,185000,2353689400,40400,40400,40400,40400,0
20250227,184900,2353689400,40400,40400,40400,40400,0
20250227,184800,2353689400,40400,40400,40400,40400,0
20250227,184700,2353689400,40400,40400,40400,40400,600
20250227,184600,2353689400,40400,40400,40400,40400,0
20250227,184500,2353689400,40400,40400,40400,40400,0
20250227,184400,2353689400,40400,40400,40400,40400,0
20250227,184300,2353689400,40400,40400,40400,40400,0
20250227,184200,2353689400,40400,40400,40400,40400,0
20250227,184100,2353689400,40400,40400,40400,40400,0
20250227,184000,2353689400,40400,40400,40400,40400,0
20250227,183900,2353689400,40400,40400,40400,40400,0
20250227,183800,2353689400,40400,40400,40400,40400,0
20250227,183700,2353689400,40400,40400,40400,40400,0
20250227,183600,2353689400,40400,40400,40400,40400,0
20250227,183500,2353689400,40400,40400,40400,40400,0
20250227,183400,2353689400,40400,40400,40400,40400,0
20250227,183300,2353689400,40400,40400,40400,40400,0
20250227,183200,2353689400,40400,40400,40400,40400,0
20250227,183100,2353689400,40400,40400,40400,40400,0
20250227,183000,2353689400,40400,40400,40400,40400,0
20250227,182900,2353689400,40400,40400,40400,40400,0
20250227,182800,2353689400,40400,40400,40400,40400,0
20250227,182700,2353689400,40400,40400,40400,40400,0
20250227,182600,2353689400,40400,40400,40400,40400,0
20250227,182500,2353689400,40400,40400,40400,40400,0
20250227,182400,2353689400,40400,40400,40400,40400,0
20250227,182300,2353689400,40400,40400,40400,40400,0
20250227,182200,2353689400,40400,40400,40400,40400,0
20250227,182100,2353689400,40400,40400,40400,40400,0
20250227,182000,2353689400,40400,40400,40400,40400,0
20250227,181900,2353689400,40400,40400,40400,40400,0
20250227,181800,2353689400,40400,40400,40400,40400,0
20250227,181700,2353689400,40400,40400,40400,40400,600
20250227,181600,2353689400,40400,40400,40400,40400,0
20250227,181500,2353689400,40400,40400,40400,40400,0
20250227,181400,2353689400,40400,40400,40400,40400,0
20250227,181300,2353689400,40400,40400,40400,40400,0
20250227,181200,2353689400,40400,40400,40400,40400,0
20250227,181100,2353689400,40400,40400,40400,40400,0
20250227,181000,2353689400,40400,40400,40400,40400,0
20250227,180900,2353689400,40400,40400,40400,40400,0
20250227,180800,2353689400,40400,40400,40400,40400,0
20250227,180700,2353689400,40400,40400,40400,40400,0
20250227,180600,2353689400,40400,40400,40400,40400,0
20250227,180500,2353689400,40400,40400,40400,40400,0
20250227,180400,2353689400,40400,40400,40400,40400,0
20250227,180300,2353689400,40400,40400,40400,40400,0
20250227,180200,2353689400,40400,40400,40400,40400,0
20250227,180100,2353689400,40400,40400,40400,40400,0
20250227,180000,2353689400,40400,40400,40400,40400,0
20250227,175900,2353689400,40400,40400,40400,40400,0
20250227,175800,2353689400,40400,40400,40400,40400,0
20250227,175700,2353689400,40400,40400,40400,40400,0
20250227,175600,2353689400,40400,40400,40400,40400,0
20250227,175500,2353689400,40400,40400,40400,40400,0
20250227,175400,2353689400,40400,40400,40400,40400,0
20250227,175300,2353689400,40400,40400,40400,40400,0
20250227,175200,2353689400,40400,40400,40400,40400,0
20250227,175100,2353689400,40400,40400,40400,40400,0
20250227,175000,2353689400,40400,40400,40400,40400,0
20250227,174900,2353689400,40400,40400,40400,40400,0
20250227,174800,2353689400,40400,40400,40400,40400,0
20250227,174700,2353689400,40400,40400,40400,40400,600
20250227,174600,2353689400,40400,40400,40400,40400,0
20250227,174500,2353689400,40400,40400,40400,40400,0
20250227,174400,2353689400,40400,40400,40400,40400,0
20250227,174300,2353689400,40400,40400,40400,40400,0
20250227,174200,2353689400,40400,40400,40400,40400,0
20250227,174100,2353689400,40400,40400,40400,40400,0
20250227,174000,2353689400,40400,40400,40400,40400,0
20250227,173900,2353689400,40400,40400,40400,40400,0
20250227,173800,2353689400,40400,40400,40400,40400,0
20250227,173700,2353689400,40400,40400,40400,40400,0
20250227,173600,2353689400,40400,40400,40400,40400,0
20250227,173500,2353689400,40400,40400,40400,40400,0
20250227,173400,2353689400,40400,40400,40400,40400,0
20250227,173300,2353689400,40400,40400,40400,40400,0
20250227,173200,2353689400,40400,40400,40400,40400,0
20250227,173100,2353689400,40400,40400,40400,40400,0
20250227,173000,2353689400,40400,40400,40400,40400,0
20250227,172900,2353689400,40400,40400,40400,40400,0
20250227,172800,2353689400,40400,40400,40400,40400,0
20250227,172700,2353689400,40400,40400,40400,40400,0
20250227,172600,2353689400,40400,40400,40400,40400,0
20250227,172500,2353689400,40400,40400,40400,40400,0
20250227,172400,2353689400,40400,40400,40400,40400,0
20250227,172300,2353689400,40400,40400,40400,40400,0
20250227,172200,2353689400,40400,40400,40400,40400,0
20250227,172100,2353689400,40400,40400,40400,40400,0
20250227,172000,2353689400,40400,40400,40400,40400,0
20250227,171900,2353689400,40400,40400,40400,40400,0
20250227,171800,2353689400,40400,40400,40400,40400,0
20250227,171700,2353689400,40400,40400,40400,40400,600
20250227,171600,2353689400,40400,40400,40400,40400,0
20250227,171500,2353689400,40400,40400,40400,40400,0
20250227,171400,2353689400,40400,40400,40400,40400,0
20250227,171300,2353689400,40400,40400,40400,40400,0
20250227,171200,2353689400,40400,40400,40400,40400,0
20250227,171100,2353689400,40400,40400,40400,40400,0
20250227,171000,2353689400,40400,40400,40400,40400,0
20250227,170900,2353689400,40400,40400,40400,40400,0
20250227,170800,2353689400,40400,40400,40400,40400,0
20250227,170700,2353689400,40400,40400,40400,40400,0
20250227,170600,2353689400,40400,40400,40400,40400,0
20250227,170500,2353689400,40400,40400,40400,40400,0
20250227,170400,2353689400,40400,40400,40400,40400,0
20250227,170300,2353689400,40400,40400,40400,40400,0
20250227,170200,2353689400,40400,40400,40400,40400,0
20250227,170100,2353689400,40400,40400,40400,40400,0
20250227,170000,2353689400,40400,40400,40400,40400,0
20250227,165900,2353689400,40400,40400,40400,40400,0
20250227,165800,2353689400,40400,40400,40400,40400,0
20250227,165700,2353689400,40400,40400,40400,40400,0
20250227,165600,2353689400,40400,40400,40400,40400,0
20250227,165500,2353689400,40400,40400,40400,40400,0
20250227,165400,2353689400,40400,40400,40400,40400,0
20250227,165300,2353689400,40400,40400,40400,40400,0
20250227,165200,2353689400,40400,40400,40400,40400,0
20250227,165100,2353689400,40400,40400,40400,40400,0
20250227,165000,2353689400,40400,40400,40400,40400,0
20250227,164900,2353689400,40400,40400,40400,40400,0
20250227,164800,2353689400,40400,40400,40400,40400,0
20250227,164700,2353689400,40400,40400,40400,40400,600
20250227,164600,2353689400,40400,40400,40400,40400,0
20250227,164500,2353689400,40400,40400,40400,40400,0
20250227,164400,2353689400,40400,40400,40400,40400,0
20250227,164300,2353689400,40400,40400,40400,40400,0
20250227,164200,2353689400,40400,40400,40400,40400,0
20250227,164100,2353689400,40400,40400,40400,40400,0
20250227,164000,2353689400,40400,40400,40400,40400,0
20250227,163900,2353689400,40400,40400,40400,40400,0
20250227,163800,2353689400,40400,40400,40400,40400,0
20250227,163700,2353689400,40400,40400,40400,40400,0
20250227,163600,2353689400,40400,40400,40400,40400,0
20250227,163500,2353689400,40400,40400,40400,40400,0
20250227,163400,2353689400,40400,40400,40400,40400,0
20250227,163300,2353689400,40400,40400,40400,40400,0
20250227,163200,2353689400,40400,40400,40400,40400,0
20250227,163100,2353689400,40400,40400,40400,40400,0
20250227,163000,2353689400,40400,40400,40400,40400,0
20250227,162900,2353689400,40400,40400,40400,40400,0
20250227,162800,2353689400,40400,40400,40400,40400,0
20250227,162700,2353689400,40400,40400,40400,40400,0
20250227,162600,2353689400,40400,40400,40400,40400,0
20250227,162500,2353689400,40400,40400,40400,40400,0
20250227,162400,2353689400,40400,40400,40400,40400,0
20250227,162300,2353689400,40400,40400,40400,40400,0
20250227,162200,2353689400,40400,40400,40400,40400,0
20250227,162100,2353689400,40400,40400,40400,40400,0
20250227,162000,2353689400,40400,40400,40400,40400,0
20250227,161900,2353689400,40400,40400,40400,40400,0
20250227,161800,2353689400,40400,40400,40400,40400,0
20250227,161700,2353689400,40400,40400,40400,40400,600
20250227,161600,2353689400,40400,40400,40400,40400,0
20250227,161500,2353689400,40400,40400,40400,40400,0
20250227,161400,2353689400,40400,40400,40400,40400,0
20250227,161300,2353689400,40400,40400,40400,40400,0
20250227,161200,2353689400,40400,40400,40400,40400,0
20250227,161100,2353689400,40400,40400,40400,40400,0
20250227,161000,2353689400,40400,40400,40400,40400,0
20250227,160900,2353689400,40400,40400,40400,40400,0
20250227,160800,2353689400,40400,40400,40400,40400,0
20250227,160700,2353689400,40400,40400,40400,40400,0
20250227,160600,2353689400,40400,40400,40400,40400,0
20250227,160500,2353689400,40400,40400,40400,40400,0
20250227,160400,2353689400,40400,40400,40400,40400,0
20250227,160300,2353689400,40400,40400,40400,40400,0
20250227,160200,2353689400,40400,40400,40400,40400,0
20250227,160100,2353689400,40400,40400,40400,40400,0
20250227,160000,2353689400,40400,40400,40400,40400,0
20250227,155900,2353689400,40400,40400,40400,40400,0
20250227,155800,2353689400,40400,40400,40400,40400,0
20250227,155700,2353689400,40400,40400,40400,40400,0
20250227,155600,2353689400,40400,40400,40400,40400,0
20250227,155500,2353689400,40400,40400,40400,40400,0
20250227,155400,2353689400,40400,40400,40400,40400,0
20250227,155300,2353689400,40400,40400,40400,40400,0
20250227,155200,2353689400,40400,40400,40400,40400,0
20250227,155100,2353689400,40400,40400,40400,40400,0
20250227,155000,2353689400,40400,40400,40400,40400,0
20250227,154900,2353689400,40400,40400,40400,40400,0
20250227,154800,2353689400,40400,40400,40400,40400,0
20250227,154700,2353689400,40400,40400,40400,40400,600
20250227,154600,2353689400,40400,40400,40400,40400,0
20250227,154500,2353689400,40400,40400,40400,40400,0
20250227,154400,2353689400,40400,40400,40400,40400,0
20250227,154300,2353689400,40400,40400,40400,40400,0
20250227,154200,2353689400,40400,40400,40400,40400,0
20250227,154100,2353689400,40400,40400,40400,40400,0
20250227,154000,2353689400,40400,40400,40400,40400,0
20250227,153900,2353689400,40400,40400,40400,40400,0
20250227,153800,2353689400,40400,40400,40400,40400,0
20250227,153700,2353689400,40400,40400,40400,40400,0
20250227,153600,2353689400,40400,40400,40400,40400,0
20250227,153500,2353689400,40400,40400,40400,40400,0
20250227,153400,2353689400,40400,40400,40400,40400,0
20250227,153300,2353689400,40400,40400,40400,40400,0
20250227,153200,2353689400,40400,40400,40400,40400,0
20250227,153100,2353689400,40400,40400,40400,40400,0
20250227,153000,2353689400,40400,40400,40400,40400,600
20250227,152900,2329449400,40200,40200,40200,40200,0
20250227,152800,2329449400,40200,40200,40200,40200,0
20250227,152700,2329449400,40200,40200,40200,40200,0
20250227,152600,2329449400,40200,40200,40200,40200,0
20250227,152500,2329449400,40200,40200,40200,40200,0
20250227,152400,2329449400,40200,40200,40200,40200,0
20250227,152300,2329449400,40200,40200,40200,40200,0
20250227,152200,2329449400,40200,40200,40200,40200,0
20250227,152100,2329449400,40200,40200,40200,40200,0
20250227,152000,2329449400,40200,40200,40200,40200,0
20250227,151900,2329449400,40200,40250,40250,40200,68
20250227,151800,2326714000,40250,40250,40250,40200,39
20250227,151700,2325144450,40200,40200,40200,40200,15
20250227,151600,2324541450,40200,40150,40300,40150,492
20250227,151500,2304763750,40100,40100,40150,40100,695
20250227,151400,2276859950,40150,40100,40150,40100,250
20250227,151300,2266822850,40100,40150,40150,40100,30
20250227,151200,2265618900,40050,40150,40200,39950,240
20250227,151100,2255998600,40200,40200,40200,40150,103
20250227,151000,2251861150,40150,40200,40250,40150,33
20250227,150900,2250534550,40150,40250,40250,40150,44
20250227,150800,2248765450,40200,40200,40200,40150,15
20250227,150700,2248162850,40150,40150,40200,40150,49
20250227,150600,2246195300,40200,40100,40200,40100,97
20250227,150500,2242301000,40200,40150,40200,40100,131
20250227,150400,2237039300,40150,40150,40200,40150,11
20250227,150300,2236597450,40150,40150,40200,40150,16
20250227,150200,2235954600,40250,40200,40250,40150,53
20250227,150100,2233822450,40200,40100,40200,40100,17
20250227,150000,2233140150,40100,40200,40200,40100,128
20250227,145900,2228005150,40250,40300,40300,40200,39
20250227,145800,2226435450,40200,40200,40200,40200,18
20250227,145700,2225711850,40250,40250,40400,40250,20
20250227,145600,2224905850,40400,40400,40400,40250,152
20250227,145500,2218774850,40350,40350,40400,40350,69
20250227,145400,2215987850,40350,40350,40400,40350,23
20250227,145300,2215059600,40400,40400,40400,40300,59
20250227,145200,2212676700,40350,40350,40350,40300,37
20250227,145100,2211183850,40400,40400,40400,40400,12
20250227,145000,2210699050,40400,40350,40400,40350,131
20250227,144900,2205409600,40350,40400,40400,40350,33
20250227,144800,2204076550,40400,40400,40400,40400,9
20250227,144700,2203712950,40400,40350,40400,40350,31
20250227,144600,2202460650,40350,40350,40350,40350,47
20250227,144500,2200564200,40400,40300,40400,40300,61
20250227,144400,2198101550,40300,40300,40400,40300,47
20250227,144300,2196203350,40300,40300,40300,40300,8
20250227,144200,2195880950,40300,40250,40300,40250,6
20250227,144100,2195639250,40300,40300,40350,40300,121
20250227,144000,2190761150,40300,40350,40350,40300,9
20250227,143900,2190398250,40350,40350,40350,40350,0
20250227,143800,2190398250,40350,40400,40400,40300,60
20250227,143700,2187977950,40400,40400,40400,40400,4
20250227,143600,2187816350,40300,40300,40300,40300,38
20250227,143500,2186284950,40300,40250,40300,40250,36
20250227,143400,2184834350,40250,40300,40300,40250,11
20250227,143300,2184391300,40350,40350,40350,40350,2
20250227,143200,2184310600,40350,40200,40350,40150,439
20250227,143100,2166664400,40200,40250,40250,40200,65
20250227,143000,2164048450,40250,40250,40250,40100,624
20250227,142900,2138982300,40350,40250,40350,40250,32
20250227,142800,2137691700,40300,40300,40350,40300,140
20250227,142700,2132044300,40350,40350,40350,40300,89
20250227,142600,2128456700,40350,40450,40450,39800,2284
20250227,142500,2036875500,40500,40550,40550,40500,5
20250227,142400,2036672800,40550,40500,40550,40500,131
20250227,142300,2031360850,40550,40500,40550,40500,52
20250227,142200,2029253450,40500,40500,40550,40500,13
20250227,142100,2028726500,40500,40550,40550,40500,16
20250227,142000,2028078050,40500,40500,40550,40450,54
20250227,141900,2025889900,40500,40450,40500,40450,44
20250227,141800,2024110050,40450,40550,40550,40400,124
20250227,141700,2019092000,40550,40600,40600,40550,40
20250227,141600,2017468600,40600,40600,40650,40600,8
20250227,141500,2017143600,40550,40550,40550,40500,20
20250227,141400,2016332650,40500,40500,40500,40500,132
20250227,141300,2010986650,40450,40400,40450,40400,5
20250227,141200,2010784550,40450,40500,40500,40450,9
20250227,141100,2010420300,40500,40500,40500,40500,24
20250227,141000,2009448300,40400,40400,40400,40300,30
20250227,140900,2008238900,40450,40450,40500,40450,30
20250227,140800,2007024900,40450,40450,40450,40450,17
20250227,140700,2006337250,40500,40450,40500,40450,9
20250227,140600,2005973000,40500,40450,40500,40450,52
20250227,140500,2003869400,40450,40450,40450,40450,43
20250227,140400,2002130050,40450,40450,40450,40400,261
20250227,140300,1991572650,40500,40500,40500,40500,24
20250227,140200,1990600650,40500,40550,40550,40500,34
20250227,140100,1989223450,40450,40500,40500,40450,111
20250227,140000,1984728450,40500,40500,40500,40500,9
20250227,135900,1984363950,40450,40450,40450,40450,9
20250227,135800,1983999900,40450,40450,40450,40400,12
20250227,135700,1983514800,40500,40450,40500,40450,8
20250227,135600,1983191000,40450,40450,40450,40350,114
20250227,135500,1978588850,40400,40400,40400,40400,24
20250227,135400,1977619250,40450,40400,40450,40400,40
20250227,135300,1976003050,40500,40400,40500,40400,37
20250227,135200,1974505200,40400,40400,40400,40400,144
20250227,135100,1968687600,40400,40400,40500,40400,76
20250227,135000,1965613950,40500,40400,40500,40400,41
20250227,134900,1963954300,40500,40300,40550,40300,1329
20250227,134800,1910267650,40300,40300,40300,40300,9
20250227,134700,1909904950,40350,40300,40350,40300,29
20250227,134600,1908734850,40300,40300,40300,40300,4
20250227,134500,1908573650,40300,40300,40300,40300,4
20250227,134400,1908412450,40300,40350,40350,40250,808
20250227,134300,1875849600,40350,40300,40400,40300,10
20250227,134200,1875445950,40350,40350,40350,40350,66
20250227,134100,1872782850,40400,40400,40400,40350,140
20250227,134000,1867132250,40400,40400,40400,40400,5
20250227,133900,1866930250,40350,40400,40400,40350,9
20250227,133800,1866566850,40400,40400,40400,40400,29
20250227,133700,1865395250,40400,40400,40400,40400,9
20250227,133600,1865031650,40350,40350,40400,40350,149
20250227,133500,1859018950,40350,40350,40400,40350,20
20250227,133400,1858211750,40350,40400,40400,40350,8
20250227,133300,1857888750,40300,40250,40300,40250,143
20250227,133200,1852126000,40300,40300,40300,40300,34
20250227,133100,1850755800,40300,40300,40300,40300,17
20250227,133000,1850070700,40300,40250,40300,40250,74
20250227,132900,1847092150,40300,40300,40300,40300,40
20250227,132800,1845480150,40300,40150,40400,40050,359
20250227,132700,1831049850,40150,40200,40200,40150,107
20250227,132600,1826748500,40200,40200,40200,40200,135
20250227,132500,1821321500,40100,40000,40100,40000,248
20250227,132400,1811395200,40000,40000,40000,39950,28
20250227,132300,1810275450,40000,40000,40000,40000,24
20250227,132200,1809315450,40000,40000,40000,40000,29
20250227,132100,1808155450,40000,40000,40000,40000,5
20250227,132000,1807955450,39950,39950,39950,39950,30
20250227,131900,1806756950,39950,40100,40100,39900,174
20250227,131800,1799794200,40150,40000,40150,40000,89
20250227,131700,1796233600,40050,40050,40150,40000,438
20250227,131600,1778682950,40100,40050,40100,40050,5
20250227,131500,1778482500,40100,40100,40100,40050,15
20250227,131400,1777881100,40100,40050,40100,40050,29
20250227,131300,1776718400,40050,40100,40100,40000,689
20250227,131200,1749122850,40200,40100,40850,40100,1384
20250227,131100,1693215750,40150,40150,40150,40150,31
20250227,131000,1691971100,40150,40100,40150,40100,12
20250227,130900,1691489700,40150,40150,40150,40150,9
20250227,130800,1691128350,40100,40150,40150,40050,37
20250227,130700,1689644400,40100,40100,40100,40100,4
20250227,130600,1689484000,40100,40150,40150,40100,9
20250227,130500,1689122900,40150,40150,40150,40100,33
20250227,130400,1687798200,40150,40150,40150,40150,0
20250227,130300,1687798200,40150,40100,40150,40100,9
20250227,130200,1687437100,40100,40100,40100,40100,45
20250227,130100,1685632600,40100,40100,40100,40100,5
20250227,130000,1685432100,40100,40100,40100,40100,9
20250227,125900,1685071200,40100,40150,40150,40100,42
20250227,125800,1683386800,40100,40150,40150,40100,6
20250227,125700,1683146150,40150,40100,40150,40050,59
20250227,125600,1680780550,40150,40150,40200,40150,34
20250227,125500,1679414200,40150,40150,40150,40150,0
20250227,125400,1679414200,40150,40150,40150,40100,109
20250227,125300,1675038100,40200,40200,40200,40200,39
20250227,125200,1673470300,40150,40200,40200,40150,14
20250227,125100,1672907850,40200,40200,40200,40200,9
20250227,125000,1672546050,40200,40150,40200,40150,39
20250227,124900,1670978450,40200,40200,40200,40200,11
20250227,124800,1670536250,40200,40200,40200,40200,22
20250227,124700,1669651850,40250,40250,40250,40250,33
20250227,124600,1668323600,40250,40200,40250,40200,9
20250227,124500,1667961550,40150,40150,40150,40150,1
20250227,124400,1667921400,40250,40200,40250,40200,34
20250227,124300,1666553150,40200,40200,40200,40200,4
20250227,124200,1666392350,40250,40250,40250,40200,40
20250227,124100,1664783950,40250,40200,40250,40200,33
20250227,124000,1663455950,40250,40200,40250,40200,16
20250227,123900,1662812300,40200,40200,40250,40200,90
20250227,123800,1659194050,40200,40150,40200,40150,39
20250227,123700,1657626750,40200,40200,40200,40200,9
20250227,123600,1657264950,40150,40150,40150,40150,4
20250227,123500,1657104350,40200,40150,40200,40150,102
20250227,123400,1653005200,40150,40150,40150,40150,33
20250227,123300,1651680250,40150,40150,40150,40150,7
20250227,123200,1651399200,40150,40100,40150,40100,42
20250227,123100,1649713100,40150,40150,40150,40150,4
20250227,123000,1649552500,40150,40150,40150,40150,10
20250227,122900,1649151000,40150,40100,40150,40100,22
20250227,122800,1648268600,40100,40100,40100,40100,4
20250227,122700,1648108200,40100,40150,40150,40100,42
20250227,122600,1646423500,40100,40100,40100,40100,28
20250227,122500,1645300700,40100,40000,40100,40000,14
20250227,122400,1644739700,40050,40050,40050,40050,110
20250227,122300,1640334200,40050,40000,40050,40000,40
20250227,122200,1638732400,40050,40050,40050,40050,11
20250227,122100,1638291850,40000,40000,40050,40000,12
20250227,122000,1637811650,40050,40050,40050,40050,30
20250227,121900,1636610150,40050,40050,40050,40050,4
20250227,121800,1636449950,40050,40100,40100,40050,9
20250227,121700,1636089300,40050,40100,40100,40050,265
20250227,121600,1625474250,40150,40200,40200,40100,40
20250227,121500,1623868100,40200,40150,40200,40100,22
20250227,121400,1622984300,40200,40200,40200,40150,30
20250227,121300,1621778500,40200,40200,40200,40150,15
20250227,121200,1621175750,40150,40150,40150,40150,4
20250227,121100,1621015150,40100,40200,40200,40100,41
20250227,121000,1619368400,40200,40150,40200,40150,9
20250227,120900,1619006850,40200,40200,40200,40200,4
20250227,120800,1618846050,40200,40200,40200,40150,34
20250227,120700,1617479500,40150,40150,40150,40150,0
20250227,120600,1617479500,40150,40150,40150,40150,34
20250227,120500,1616114400,40150,40150,40150,40150,35
20250227,120400,1614709150,40150,40150,40150,40150,34
20250227,120300,1613344050,40150,40150,40150,40150,8
20250227,120200,1613022850,40200,40200,40200,40200,29
20250227,120100,1611857050,40200,40150,40200,40150,6
20250227,120000,1611616100,40200,40150,40200,40150,6
20250227,115900,1611375000,40200,40200,40200,40200,57
20250227,115800,1609083600,40150,40150,40150,40150,4
20250227,115700,1608923000,40200,40200,40200,40150,41
20250227,115600,1607275600,40150,40200,40200,40150,36
20250227,115500,1605828450,40100,40100,40100,40100,6
20250227,115400,1605587850,40200,40150,40200,40150,34
20250227,115300,1604221500,40200,40150,40200,40100,35
20250227,115200,1602816100,40150,40150,40150,40150,7
20250227,115100,1602535050,40150,40150,40150,40100,12
20250227,115000,1602053300,40100,40050,40100,40050,36
20250227,114900,1600609800,40100,40100,40100,40100,15
20250227,114800,1600008300,40050,40050,40100,40050,15
20250227,114700,1599407500,40100,40050,40100,40050,36
20250227,114600,1597964050,40050,40100,40100,40050,11
20250227,114500,1597523050,40100,40050,40100,40050,29
20250227,114400,1596361300,40100,40150,40200,40100,46
20250227,114300,1594514050,40200,40150,40200,40100,7
20250227,114200,1594233050,40100,40100,40100,40100,44
20250227,114100,1592468650,40200,40100,40200,40100,48
20250227,114000,1590541950,40200,40150,40200,40100,221
20250227,113900,1581665750,40150,40150,40150,40150,4
20250227,113800,1581505150,40200,40150,40200,40150,46
20250227,113700,1579656250,40200,40200,40200,40200,16
20250227,113600,1579013050,40150,40200,40200,40150,7
20250227,113500,1578731700,40200,40100,40200,40100,31
20250227,113400,1577486900,40150,40150,40150,40150,27
20250227,113300,1576402850,40150,40100,40150,40100,9
20250227,113200,1576041700,40150,40150,40150,40150,34
20250227,113100,1574676600,40100,40150,40150,40100,41
20250227,113000,1573030700,40200,40200,40200,40150,18
20250227,112900,1572307150,40150,40150,40150,40150,7
20250227,112800,1572026100,40150,40100,40200,40100,10
20250227,112700,1571624400,40150,40150,40200,40150,57
20250227,112600,1569335050,40150,40100,40150,40100,13
20250227,112500,1568813400,40100,40050,40150,40050,27
20250227,112400,1567731400,40100,40100,40100,40100,253
20250227,112300,1557586100,40050,40100,40100,40050,97
20250227,112200,1553697700,40150,40150,40150,40100,36
20250227,112100,1552253600,40100,40150,40150,40100,10
20250227,112000,1551852150,40150,40150,40150,40100,32
20250227,111900,1550567450,40150,40100,40150,40100,8
20250227,111800,1550246450,40100,40150,40150,40100,10
20250227,111700,1549845000,40150,40250,40250,40150,36
20250227,111600,1548397150,40250,40150,40250,40150,17
20250227,111500,1547714100,40150,40100,40150,40100,4
20250227,111400,1547553650,40100,40250,40250,40100,105
20250227,111300,1543337750,40250,40250,40250,40150,14
20250227,111200,1542774450,40200,40200,40200,40200,8
20250227,111100,1542452850,40100,40050,40200,40050,68
20250227,111000,1539722350,40050,39950,40150,39950,763
20250227,110900,1509166150,40000,40000,40000,40000,14
20250227,110800,1508606150,39950,40000,40000,39950,31
20250227,110700,1507366250,40000,40000,40000,40000,5
20250227,110600,1507166250,40050,40000,40050,39950,28
20250227,110500,1506046050,39950,40050,40150,39950,179
20250227,110400,1498876150,39950,40050,40050,39950,167
20250227,110300,1492196400,40100,40100,40100,40050,26
20250227,110200,1491153900,40100,40050,40100,40050,194
20250227,110100,1483374950,40050,40100,40100,40050,207
20250227,110000,1475084200,40100,40100,40150,40100,280
20250227,105900,1463856000,40150,40200,40200,40150,32
20250227,105800,1462569850,40200,40100,40200,40100,8
20250227,105700,1462248350,40150,40150,40200,40150,193
20250227,105600,1454498400,40150,40300,40300,40150,67
20250227,105500,1451802250,40250,40200,40300,40200,17
20250227,105400,1451117600,40300,40250,40300,40250,9
20250227,105300,1450755150,40200,40250,40250,40200,51
20250227,105200,1448703550,40250,40300,40300,40250,52
20250227,105100,1446610100,40250,40350,40350,40250,15
20250227,105000,1446005550,40400,40350,40400,40300,42
20250227,104900,1444310400,40350,40350,40350,40350,10
20250227,104800,1443906900,40250,40300,40400,40250,65
20250227,104700,1441287300,40300,40300,40300,40300,101
20250227,104600,1437217000,40250,40300,40300,40250,11
20250227,104500,1436773750,40300,40250,40300,40250,13
20250227,104400,1436249950,40300,40250,40300,40250,14
20250227,104300,1435686250,40250,40200,40250,40200,14
20250227,104200,1435123000,40200,40200,40300,40200,12
20250227,104100,1434640250,40300,40300,40300,40300,28
20250227,104000,1433511850,40250,40250,40250,40200,12
20250227,103900,1433028950,40250,40350,40350,40250,87
20250227,103800,1429524000,40400,40350,40400,40350,24
20250227,103700,1428555150,40350,40350,40350,40350,5
20250227,103600,1428353400,40350,40350,40350,40300,27
20250227,103500,1427264100,40350,40300,40350,40300,34
20250227,103400,1425892850,40300,40300,40350,40300,148
20250227,103300,1419927900,40250,40300,40300,40250,33
20250227,103200,1418598050,40300,40250,40300,40250,27
20250227,103100,1417510050,40300,40250,40300,40250,12
20250227,103000,1417026750,40250,40300,40350,40250,53
20250227,102900,1414892750,40350,40300,40350,40300,82
20250227,102800,1411588100,40200,40300,40300,40200,8
20250227,102700,1411265950,40150,40050,40200,40050,145
20250227,102600,1405439850,40100,40050,40100,40050,22
20250227,102500,1404558050,40000,40000,40000,40000,2
20250227,102400,1404478050,40050,40050,40050,39950,136
20250227,102300,1399039250,40050,40050,40100,40050,8
20250227,102200,1398718600,40050,39850,40050,39850,964
20250227,102100,1360213000,39850,39850,39900,39850,11
20250227,102000,1359774400,39850,39950,39950,39850,176
20250227,101900,1352750950,39950,39900,39950,39900,16
20250227,101800,1352112300,39950,40000,40000,39950,12
20250227,101700,1351632650,40000,40100,40150,40000,554
20250227,101600,1329460950,40100,40050,40150,39950,77
20250227,101500,1326377250,40100,39950,40100,39850,1086
20250227,101400,1283037550,40000,40000,40050,39900,1346
20250227,101300,1229272950,40000,40050,40050,40000,203
20250227,101200,1221151100,40050,40200,40200,40050,909
20250227,101100,1184670150,40200,40250,40250,40200,11
20250227,101000,1184227700,40200,40250,40250,40200,19
20250227,100900,1183463000,40250,40250,40250,40250,4
20250227,100800,1183302000,40200,40300,40300,40200,8
20250227,100700,1182979800,40250,40200,40250,40200,131
20250227,100600,1177707350,40200,40200,40200,40200,39
20250227,100500,1176139550,40200,40250,40250,40200,230
20250227,100400,1166891800,40300,40300,40300,40250,60
20250227,100300,1164474050,40250,40250,40250,40250,48
20250227,100200,1162542050,40300,40250,40300,40250,64
20250227,100100,1159965750,40250,40300,40350,40250,31
20250227,100000,1158716700,40300,40300,40300,40250,143
20250227,095900,1152954300,40400,40300,40400,40300,316
20250227,095800,1140216500,40250,40300,40300,40250,92
20250227,095700,1136512900,40300,40300,40300,40300,61
20250227,095600,1134054600,40300,40350,40350,40250,22
20250227,095500,1133168200,40250,40350,40350,40250,123
20250227,095400,1128207250,40300,40350,40350,40300,5
20250227,095300,1128005650,40350,40400,40400,40300,23
20250227,095200,1127078500,40400,40300,40450,40300,149
20250227,095100,1121064950,40300,40350,40350,40300,173
20250227,095000,1114092100,40350,40350,40400,40350,79
20250227,094900,1110904200,40450,40300,40650,40300,140
20250227,094800,1105243550,40300,40300,40350,40300,70
20250227,094700,1102421950,40350,40350,40500,40350,85
20250227,094600,1098991250,40400,40300,40500,40250,69
20250227,094500,1096208700,40200,40250,40300,40200,247
20250227,094400,1086266000,40250,40300,40300,40250,100
20250227,094300,1082240500,40300,40300,40400,40150,739
20250227,094200,1052515700,40300,40350,40350,40300,48
20250227,094100,1050581250,40350,40350,40350,40300,348
20250227,094000,1036539550,40400,40400,40400,40400,31
20250227,093900,1035287150,40400,40350,40400,40350,21
20250227,093800,1034439000,40400,40500,40600,40400,164
20250227,093700,1027799150,40500,40500,40500,40450,83
20250227,093600,1024441300,40550,40500,40550,40450,95
20250227,093500,1020597700,40500,40700,40700,40500,251
20250227,093400,1010398850,40700,40650,40750,40650,126
20250227,093300,1005270400,40650,40750,40800,40650,326
20250227,093200,991994650,40750,40750,40800,40750,12
20250227,093100,991505600,40750,40750,40800,40750,79
20250227,093000,988283300,40750,40900,40900,40750,122
20250227,092900,983305150,40900,40850,40900,40850,15
20250227,092800,982692050,40850,40750,41000,40750,181
20250227,092700,975287150,40800,40800,40800,40600,780
20250227,092600,943520150,40800,40800,40900,40800,19
20250227,092500,942744100,40800,40800,40900,40750,527
20250227,092400,921242450,40800,40850,40900,40800,55
20250227,092300,918995700,40850,40950,41000,40850,255
20250227,092200,908556900,40900,40900,41050,40850,278
20250227,092100,897172500,40800,40850,41100,40800,697
20250227,092000,868606200,40800,40800,40900,40700,212
20250227,091900,859956350,40900,40850,40900,40750,388
20250227,091800,844102850,41050,41000,41250,40900,1374
20250227,091700,787740350,40950,41050,41250,40200,3016
20250227,091600,664475700,41000,41250,41300,40900,418
20250227,091500,647307750,41300,40950,41450,40900,3837
20250227,091400,489221500,41000,41050,41150,40900,290
20250227,091300,477338450,41000,40750,41200,40700,2666
20250227,091200,368124600,40700,40700,40900,40550,1403
20250227,091100,310922700,40550,40250,40750,40250,1983
20250227,091000,230585300,40250,40050,40400,40050,1147
20250227,090900,184418950,40050,39800,40100,39800,1149
20250227,090800,138421350,39800,39900,39900,39650,84
20250227,090700,135083200,39800,39700,39900,39650,182
20250227,090600,127853000,39750,39650,40150,39600,409
20250227,090500,111530350,39650,39650,39800,39600,29
20250227,090400,110379500,39600,39500,39800,39500,16
20250227,090300,109744650,39500,39700,39800,39500,144
20250227,090200,104027050,39750,39700,39750,39450,112
20250227,090100,99586050,39500,39600,39700,39500,75
20250227,090000,96618700,39700,40100,40150,39550,2420
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 204700 2353689400 40400 40400 40400 40400 600
3 20250227 204600 2353689400 40400 40400 40400 40400 0
4 20250227 204500 2353689400 40400 40400 40400 40400 0
5 20250227 204400 2353689400 40400 40400 40400 40400 0
6 20250227 204300 2353689400 40400 40400 40400 40400 0
7 20250227 204200 2353689400 40400 40400 40400 40400 0
8 20250227 204100 2353689400 40400 40400 40400 40400 0
9 20250227 204000 2353689400 40400 40400 40400 40400 0
10 20250227 203900 2353689400 40400 40400 40400 40400 0
11 20250227 203800 2353689400 40400 40400 40400 40400 0
12 20250227 203700 2353689400 40400 40400 40400 40400 0
13 20250227 203600 2353689400 40400 40400 40400 40400 0
14 20250227 203500 2353689400 40400 40400 40400 40400 0
15 20250227 203400 2353689400 40400 40400 40400 40400 0
16 20250227 203300 2353689400 40400 40400 40400 40400 0
17 20250227 203200 2353689400 40400 40400 40400 40400 0
18 20250227 203100 2353689400 40400 40400 40400 40400 0
19 20250227 203000 2353689400 40400 40400 40400 40400 0
20 20250227 202900 2353689400 40400 40400 40400 40400 0
21 20250227 202800 2353689400 40400 40400 40400 40400 0
22 20250227 202700 2353689400 40400 40400 40400 40400 0
23 20250227 202600 2353689400 40400 40400 40400 40400 0
24 20250227 202500 2353689400 40400 40400 40400 40400 0
25 20250227 202400 2353689400 40400 40400 40400 40400 0
26 20250227 202300 2353689400 40400 40400 40400 40400 0
27 20250227 202200 2353689400 40400 40400 40400 40400 0
28 20250227 202100 2353689400 40400 40400 40400 40400 0
29 20250227 202000 2353689400 40400 40400 40400 40400 0
30 20250227 201900 2353689400 40400 40400 40400 40400 0
31 20250227 201800 2353689400 40400 40400 40400 40400 0
32 20250227 201700 2353689400 40400 40400 40400 40400 600
33 20250227 201600 2353689400 40400 40400 40400 40400 0
34 20250227 201500 2353689400 40400 40400 40400 40400 0
35 20250227 201400 2353689400 40400 40400 40400 40400 0
36 20250227 201300 2353689400 40400 40400 40400 40400 0
37 20250227 201200 2353689400 40400 40400 40400 40400 0
38 20250227 201100 2353689400 40400 40400 40400 40400 0
39 20250227 201000 2353689400 40400 40400 40400 40400 0
40 20250227 200900 2353689400 40400 40400 40400 40400 0
41 20250227 200800 2353689400 40400 40400 40400 40400 0
42 20250227 200700 2353689400 40400 40400 40400 40400 0
43 20250227 200600 2353689400 40400 40400 40400 40400 0
44 20250227 200500 2353689400 40400 40400 40400 40400 0
45 20250227 200400 2353689400 40400 40400 40400 40400 0
46 20250227 200300 2353689400 40400 40400 40400 40400 0
47 20250227 200200 2353689400 40400 40400 40400 40400 0
48 20250227 200100 2353689400 40400 40400 40400 40400 0
49 20250227 200000 2353689400 40400 40400 40400 40400 0
50 20250227 195900 2353689400 40400 40400 40400 40400 0
51 20250227 195800 2353689400 40400 40400 40400 40400 0
52 20250227 195700 2353689400 40400 40400 40400 40400 0
53 20250227 195600 2353689400 40400 40400 40400 40400 0
54 20250227 195500 2353689400 40400 40400 40400 40400 0
55 20250227 195400 2353689400 40400 40400 40400 40400 0
56 20250227 195300 2353689400 40400 40400 40400 40400 0
57 20250227 195200 2353689400 40400 40400 40400 40400 0
58 20250227 195100 2353689400 40400 40400 40400 40400 0
59 20250227 195000 2353689400 40400 40400 40400 40400 0
60 20250227 194900 2353689400 40400 40400 40400 40400 0
61 20250227 194800 2353689400 40400 40400 40400 40400 0
62 20250227 194700 2353689400 40400 40400 40400 40400 600
63 20250227 194600 2353689400 40400 40400 40400 40400 0
64 20250227 194500 2353689400 40400 40400 40400 40400 0
65 20250227 194400 2353689400 40400 40400 40400 40400 0
66 20250227 194300 2353689400 40400 40400 40400 40400 0
67 20250227 194200 2353689400 40400 40400 40400 40400 0
68 20250227 194100 2353689400 40400 40400 40400 40400 0
69 20250227 194000 2353689400 40400 40400 40400 40400 0
70 20250227 193900 2353689400 40400 40400 40400 40400 0
71 20250227 193800 2353689400 40400 40400 40400 40400 0
72 20250227 193700 2353689400 40400 40400 40400 40400 0
73 20250227 193600 2353689400 40400 40400 40400 40400 0
74 20250227 193500 2353689400 40400 40400 40400 40400 0
75 20250227 193400 2353689400 40400 40400 40400 40400 0
76 20250227 193300 2353689400 40400 40400 40400 40400 0
77 20250227 193200 2353689400 40400 40400 40400 40400 0
78 20250227 193100 2353689400 40400 40400 40400 40400 0
79 20250227 193000 2353689400 40400 40400 40400 40400 0
80 20250227 192900 2353689400 40400 40400 40400 40400 0
81 20250227 192800 2353689400 40400 40400 40400 40400 0
82 20250227 192700 2353689400 40400 40400 40400 40400 0
83 20250227 192600 2353689400 40400 40400 40400 40400 0
84 20250227 192500 2353689400 40400 40400 40400 40400 0
85 20250227 192400 2353689400 40400 40400 40400 40400 0
86 20250227 192300 2353689400 40400 40400 40400 40400 0
87 20250227 192200 2353689400 40400 40400 40400 40400 0
88 20250227 192100 2353689400 40400 40400 40400 40400 0
89 20250227 192000 2353689400 40400 40400 40400 40400 0
90 20250227 191900 2353689400 40400 40400 40400 40400 0
91 20250227 191800 2353689400 40400 40400 40400 40400 0
92 20250227 191700 2353689400 40400 40400 40400 40400 600
93 20250227 191600 2353689400 40400 40400 40400 40400 0
94 20250227 191500 2353689400 40400 40400 40400 40400 0
95 20250227 191400 2353689400 40400 40400 40400 40400 0
96 20250227 191300 2353689400 40400 40400 40400 40400 0
97 20250227 191200 2353689400 40400 40400 40400 40400 0
98 20250227 191100 2353689400 40400 40400 40400 40400 0
99 20250227 191000 2353689400 40400 40400 40400 40400 0
100 20250227 190900 2353689400 40400 40400 40400 40400 0
101 20250227 190800 2353689400 40400 40400 40400 40400 0
102 20250227 190700 2353689400 40400 40400 40400 40400 0
103 20250227 190600 2353689400 40400 40400 40400 40400 0
104 20250227 190500 2353689400 40400 40400 40400 40400 0
105 20250227 190400 2353689400 40400 40400 40400 40400 0
106 20250227 190300 2353689400 40400 40400 40400 40400 0
107 20250227 190200 2353689400 40400 40400 40400 40400 0
108 20250227 190100 2353689400 40400 40400 40400 40400 0
109 20250227 190000 2353689400 40400 40400 40400 40400 0
110 20250227 185900 2353689400 40400 40400 40400 40400 0
111 20250227 185800 2353689400 40400 40400 40400 40400 0
112 20250227 185700 2353689400 40400 40400 40400 40400 0
113 20250227 185600 2353689400 40400 40400 40400 40400 0
114 20250227 185500 2353689400 40400 40400 40400 40400 0
115 20250227 185400 2353689400 40400 40400 40400 40400 0
116 20250227 185300 2353689400 40400 40400 40400 40400 0
117 20250227 185200 2353689400 40400 40400 40400 40400 0
118 20250227 185100 2353689400 40400 40400 40400 40400 0
119 20250227 185000 2353689400 40400 40400 40400 40400 0
120 20250227 184900 2353689400 40400 40400 40400 40400 0
121 20250227 184800 2353689400 40400 40400 40400 40400 0
122 20250227 184700 2353689400 40400 40400 40400 40400 600
123 20250227 184600 2353689400 40400 40400 40400 40400 0
124 20250227 184500 2353689400 40400 40400 40400 40400 0
125 20250227 184400 2353689400 40400 40400 40400 40400 0
126 20250227 184300 2353689400 40400 40400 40400 40400 0
127 20250227 184200 2353689400 40400 40400 40400 40400 0
128 20250227 184100 2353689400 40400 40400 40400 40400 0
129 20250227 184000 2353689400 40400 40400 40400 40400 0
130 20250227 183900 2353689400 40400 40400 40400 40400 0
131 20250227 183800 2353689400 40400 40400 40400 40400 0
132 20250227 183700 2353689400 40400 40400 40400 40400 0
133 20250227 183600 2353689400 40400 40400 40400 40400 0
134 20250227 183500 2353689400 40400 40400 40400 40400 0
135 20250227 183400 2353689400 40400 40400 40400 40400 0
136 20250227 183300 2353689400 40400 40400 40400 40400 0
137 20250227 183200 2353689400 40400 40400 40400 40400 0
138 20250227 183100 2353689400 40400 40400 40400 40400 0
139 20250227 183000 2353689400 40400 40400 40400 40400 0
140 20250227 182900 2353689400 40400 40400 40400 40400 0
141 20250227 182800 2353689400 40400 40400 40400 40400 0
142 20250227 182700 2353689400 40400 40400 40400 40400 0
143 20250227 182600 2353689400 40400 40400 40400 40400 0
144 20250227 182500 2353689400 40400 40400 40400 40400 0
145 20250227 182400 2353689400 40400 40400 40400 40400 0
146 20250227 182300 2353689400 40400 40400 40400 40400 0
147 20250227 182200 2353689400 40400 40400 40400 40400 0
148 20250227 182100 2353689400 40400 40400 40400 40400 0
149 20250227 182000 2353689400 40400 40400 40400 40400 0
150 20250227 181900 2353689400 40400 40400 40400 40400 0
151 20250227 181800 2353689400 40400 40400 40400 40400 0
152 20250227 181700 2353689400 40400 40400 40400 40400 600
153 20250227 181600 2353689400 40400 40400 40400 40400 0
154 20250227 181500 2353689400 40400 40400 40400 40400 0
155 20250227 181400 2353689400 40400 40400 40400 40400 0
156 20250227 181300 2353689400 40400 40400 40400 40400 0
157 20250227 181200 2353689400 40400 40400 40400 40400 0
158 20250227 181100 2353689400 40400 40400 40400 40400 0
159 20250227 181000 2353689400 40400 40400 40400 40400 0
160 20250227 180900 2353689400 40400 40400 40400 40400 0
161 20250227 180800 2353689400 40400 40400 40400 40400 0
162 20250227 180700 2353689400 40400 40400 40400 40400 0
163 20250227 180600 2353689400 40400 40400 40400 40400 0
164 20250227 180500 2353689400 40400 40400 40400 40400 0
165 20250227 180400 2353689400 40400 40400 40400 40400 0
166 20250227 180300 2353689400 40400 40400 40400 40400 0
167 20250227 180200 2353689400 40400 40400 40400 40400 0
168 20250227 180100 2353689400 40400 40400 40400 40400 0
169 20250227 180000 2353689400 40400 40400 40400 40400 0
170 20250227 175900 2353689400 40400 40400 40400 40400 0
171 20250227 175800 2353689400 40400 40400 40400 40400 0
172 20250227 175700 2353689400 40400 40400 40400 40400 0
173 20250227 175600 2353689400 40400 40400 40400 40400 0
174 20250227 175500 2353689400 40400 40400 40400 40400 0
175 20250227 175400 2353689400 40400 40400 40400 40400 0
176 20250227 175300 2353689400 40400 40400 40400 40400 0
177 20250227 175200 2353689400 40400 40400 40400 40400 0
178 20250227 175100 2353689400 40400 40400 40400 40400 0
179 20250227 175000 2353689400 40400 40400 40400 40400 0
180 20250227 174900 2353689400 40400 40400 40400 40400 0
181 20250227 174800 2353689400 40400 40400 40400 40400 0
182 20250227 174700 2353689400 40400 40400 40400 40400 600
183 20250227 174600 2353689400 40400 40400 40400 40400 0
184 20250227 174500 2353689400 40400 40400 40400 40400 0
185 20250227 174400 2353689400 40400 40400 40400 40400 0
186 20250227 174300 2353689400 40400 40400 40400 40400 0
187 20250227 174200 2353689400 40400 40400 40400 40400 0
188 20250227 174100 2353689400 40400 40400 40400 40400 0
189 20250227 174000 2353689400 40400 40400 40400 40400 0
190 20250227 173900 2353689400 40400 40400 40400 40400 0
191 20250227 173800 2353689400 40400 40400 40400 40400 0
192 20250227 173700 2353689400 40400 40400 40400 40400 0
193 20250227 173600 2353689400 40400 40400 40400 40400 0
194 20250227 173500 2353689400 40400 40400 40400 40400 0
195 20250227 173400 2353689400 40400 40400 40400 40400 0
196 20250227 173300 2353689400 40400 40400 40400 40400 0
197 20250227 173200 2353689400 40400 40400 40400 40400 0
198 20250227 173100 2353689400 40400 40400 40400 40400 0
199 20250227 173000 2353689400 40400 40400 40400 40400 0
200 20250227 172900 2353689400 40400 40400 40400 40400 0
201 20250227 172800 2353689400 40400 40400 40400 40400 0
202 20250227 172700 2353689400 40400 40400 40400 40400 0
203 20250227 172600 2353689400 40400 40400 40400 40400 0
204 20250227 172500 2353689400 40400 40400 40400 40400 0
205 20250227 172400 2353689400 40400 40400 40400 40400 0
206 20250227 172300 2353689400 40400 40400 40400 40400 0
207 20250227 172200 2353689400 40400 40400 40400 40400 0
208 20250227 172100 2353689400 40400 40400 40400 40400 0
209 20250227 172000 2353689400 40400 40400 40400 40400 0
210 20250227 171900 2353689400 40400 40400 40400 40400 0
211 20250227 171800 2353689400 40400 40400 40400 40400 0
212 20250227 171700 2353689400 40400 40400 40400 40400 600
213 20250227 171600 2353689400 40400 40400 40400 40400 0
214 20250227 171500 2353689400 40400 40400 40400 40400 0
215 20250227 171400 2353689400 40400 40400 40400 40400 0
216 20250227 171300 2353689400 40400 40400 40400 40400 0
217 20250227 171200 2353689400 40400 40400 40400 40400 0
218 20250227 171100 2353689400 40400 40400 40400 40400 0
219 20250227 171000 2353689400 40400 40400 40400 40400 0
220 20250227 170900 2353689400 40400 40400 40400 40400 0
221 20250227 170800 2353689400 40400 40400 40400 40400 0
222 20250227 170700 2353689400 40400 40400 40400 40400 0
223 20250227 170600 2353689400 40400 40400 40400 40400 0
224 20250227 170500 2353689400 40400 40400 40400 40400 0
225 20250227 170400 2353689400 40400 40400 40400 40400 0
226 20250227 170300 2353689400 40400 40400 40400 40400 0
227 20250227 170200 2353689400 40400 40400 40400 40400 0
228 20250227 170100 2353689400 40400 40400 40400 40400 0
229 20250227 170000 2353689400 40400 40400 40400 40400 0
230 20250227 165900 2353689400 40400 40400 40400 40400 0
231 20250227 165800 2353689400 40400 40400 40400 40400 0
232 20250227 165700 2353689400 40400 40400 40400 40400 0
233 20250227 165600 2353689400 40400 40400 40400 40400 0
234 20250227 165500 2353689400 40400 40400 40400 40400 0
235 20250227 165400 2353689400 40400 40400 40400 40400 0
236 20250227 165300 2353689400 40400 40400 40400 40400 0
237 20250227 165200 2353689400 40400 40400 40400 40400 0
238 20250227 165100 2353689400 40400 40400 40400 40400 0
239 20250227 165000 2353689400 40400 40400 40400 40400 0
240 20250227 164900 2353689400 40400 40400 40400 40400 0
241 20250227 164800 2353689400 40400 40400 40400 40400 0
242 20250227 164700 2353689400 40400 40400 40400 40400 600
243 20250227 164600 2353689400 40400 40400 40400 40400 0
244 20250227 164500 2353689400 40400 40400 40400 40400 0
245 20250227 164400 2353689400 40400 40400 40400 40400 0
246 20250227 164300 2353689400 40400 40400 40400 40400 0
247 20250227 164200 2353689400 40400 40400 40400 40400 0
248 20250227 164100 2353689400 40400 40400 40400 40400 0
249 20250227 164000 2353689400 40400 40400 40400 40400 0
250 20250227 163900 2353689400 40400 40400 40400 40400 0
251 20250227 163800 2353689400 40400 40400 40400 40400 0
252 20250227 163700 2353689400 40400 40400 40400 40400 0
253 20250227 163600 2353689400 40400 40400 40400 40400 0
254 20250227 163500 2353689400 40400 40400 40400 40400 0
255 20250227 163400 2353689400 40400 40400 40400 40400 0
256 20250227 163300 2353689400 40400 40400 40400 40400 0
257 20250227 163200 2353689400 40400 40400 40400 40400 0
258 20250227 163100 2353689400 40400 40400 40400 40400 0
259 20250227 163000 2353689400 40400 40400 40400 40400 0
260 20250227 162900 2353689400 40400 40400 40400 40400 0
261 20250227 162800 2353689400 40400 40400 40400 40400 0
262 20250227 162700 2353689400 40400 40400 40400 40400 0
263 20250227 162600 2353689400 40400 40400 40400 40400 0
264 20250227 162500 2353689400 40400 40400 40400 40400 0
265 20250227 162400 2353689400 40400 40400 40400 40400 0
266 20250227 162300 2353689400 40400 40400 40400 40400 0
267 20250227 162200 2353689400 40400 40400 40400 40400 0
268 20250227 162100 2353689400 40400 40400 40400 40400 0
269 20250227 162000 2353689400 40400 40400 40400 40400 0
270 20250227 161900 2353689400 40400 40400 40400 40400 0
271 20250227 161800 2353689400 40400 40400 40400 40400 0
272 20250227 161700 2353689400 40400 40400 40400 40400 600
273 20250227 161600 2353689400 40400 40400 40400 40400 0
274 20250227 161500 2353689400 40400 40400 40400 40400 0
275 20250227 161400 2353689400 40400 40400 40400 40400 0
276 20250227 161300 2353689400 40400 40400 40400 40400 0
277 20250227 161200 2353689400 40400 40400 40400 40400 0
278 20250227 161100 2353689400 40400 40400 40400 40400 0
279 20250227 161000 2353689400 40400 40400 40400 40400 0
280 20250227 160900 2353689400 40400 40400 40400 40400 0
281 20250227 160800 2353689400 40400 40400 40400 40400 0
282 20250227 160700 2353689400 40400 40400 40400 40400 0
283 20250227 160600 2353689400 40400 40400 40400 40400 0
284 20250227 160500 2353689400 40400 40400 40400 40400 0
285 20250227 160400 2353689400 40400 40400 40400 40400 0
286 20250227 160300 2353689400 40400 40400 40400 40400 0
287 20250227 160200 2353689400 40400 40400 40400 40400 0
288 20250227 160100 2353689400 40400 40400 40400 40400 0
289 20250227 160000 2353689400 40400 40400 40400 40400 0
290 20250227 155900 2353689400 40400 40400 40400 40400 0
291 20250227 155800 2353689400 40400 40400 40400 40400 0
292 20250227 155700 2353689400 40400 40400 40400 40400 0
293 20250227 155600 2353689400 40400 40400 40400 40400 0
294 20250227 155500 2353689400 40400 40400 40400 40400 0
295 20250227 155400 2353689400 40400 40400 40400 40400 0
296 20250227 155300 2353689400 40400 40400 40400 40400 0
297 20250227 155200 2353689400 40400 40400 40400 40400 0
298 20250227 155100 2353689400 40400 40400 40400 40400 0
299 20250227 155000 2353689400 40400 40400 40400 40400 0
300 20250227 154900 2353689400 40400 40400 40400 40400 0
301 20250227 154800 2353689400 40400 40400 40400 40400 0
302 20250227 154700 2353689400 40400 40400 40400 40400 600
303 20250227 154600 2353689400 40400 40400 40400 40400 0
304 20250227 154500 2353689400 40400 40400 40400 40400 0
305 20250227 154400 2353689400 40400 40400 40400 40400 0
306 20250227 154300 2353689400 40400 40400 40400 40400 0
307 20250227 154200 2353689400 40400 40400 40400 40400 0
308 20250227 154100 2353689400 40400 40400 40400 40400 0
309 20250227 154000 2353689400 40400 40400 40400 40400 0
310 20250227 153900 2353689400 40400 40400 40400 40400 0
311 20250227 153800 2353689400 40400 40400 40400 40400 0
312 20250227 153700 2353689400 40400 40400 40400 40400 0
313 20250227 153600 2353689400 40400 40400 40400 40400 0
314 20250227 153500 2353689400 40400 40400 40400 40400 0
315 20250227 153400 2353689400 40400 40400 40400 40400 0
316 20250227 153300 2353689400 40400 40400 40400 40400 0
317 20250227 153200 2353689400 40400 40400 40400 40400 0
318 20250227 153100 2353689400 40400 40400 40400 40400 0
319 20250227 153000 2353689400 40400 40400 40400 40400 600
320 20250227 152900 2329449400 40200 40200 40200 40200 0
321 20250227 152800 2329449400 40200 40200 40200 40200 0
322 20250227 152700 2329449400 40200 40200 40200 40200 0
323 20250227 152600 2329449400 40200 40200 40200 40200 0
324 20250227 152500 2329449400 40200 40200 40200 40200 0
325 20250227 152400 2329449400 40200 40200 40200 40200 0
326 20250227 152300 2329449400 40200 40200 40200 40200 0
327 20250227 152200 2329449400 40200 40200 40200 40200 0
328 20250227 152100 2329449400 40200 40200 40200 40200 0
329 20250227 152000 2329449400 40200 40200 40200 40200 0
330 20250227 151900 2329449400 40200 40250 40250 40200 68
331 20250227 151800 2326714000 40250 40250 40250 40200 39
332 20250227 151700 2325144450 40200 40200 40200 40200 15
333 20250227 151600 2324541450 40200 40150 40300 40150 492
334 20250227 151500 2304763750 40100 40100 40150 40100 695
335 20250227 151400 2276859950 40150 40100 40150 40100 250
336 20250227 151300 2266822850 40100 40150 40150 40100 30
337 20250227 151200 2265618900 40050 40150 40200 39950 240
338 20250227 151100 2255998600 40200 40200 40200 40150 103
339 20250227 151000 2251861150 40150 40200 40250 40150 33
340 20250227 150900 2250534550 40150 40250 40250 40150 44
341 20250227 150800 2248765450 40200 40200 40200 40150 15
342 20250227 150700 2248162850 40150 40150 40200 40150 49
343 20250227 150600 2246195300 40200 40100 40200 40100 97
344 20250227 150500 2242301000 40200 40150 40200 40100 131
345 20250227 150400 2237039300 40150 40150 40200 40150 11
346 20250227 150300 2236597450 40150 40150 40200 40150 16
347 20250227 150200 2235954600 40250 40200 40250 40150 53
348 20250227 150100 2233822450 40200 40100 40200 40100 17
349 20250227 150000 2233140150 40100 40200 40200 40100 128
350 20250227 145900 2228005150 40250 40300 40300 40200 39
351 20250227 145800 2226435450 40200 40200 40200 40200 18
352 20250227 145700 2225711850 40250 40250 40400 40250 20
353 20250227 145600 2224905850 40400 40400 40400 40250 152
354 20250227 145500 2218774850 40350 40350 40400 40350 69
355 20250227 145400 2215987850 40350 40350 40400 40350 23
356 20250227 145300 2215059600 40400 40400 40400 40300 59
357 20250227 145200 2212676700 40350 40350 40350 40300 37
358 20250227 145100 2211183850 40400 40400 40400 40400 12
359 20250227 145000 2210699050 40400 40350 40400 40350 131
360 20250227 144900 2205409600 40350 40400 40400 40350 33
361 20250227 144800 2204076550 40400 40400 40400 40400 9
362 20250227 144700 2203712950 40400 40350 40400 40350 31
363 20250227 144600 2202460650 40350 40350 40350 40350 47
364 20250227 144500 2200564200 40400 40300 40400 40300 61
365 20250227 144400 2198101550 40300 40300 40400 40300 47
366 20250227 144300 2196203350 40300 40300 40300 40300 8
367 20250227 144200 2195880950 40300 40250 40300 40250 6
368 20250227 144100 2195639250 40300 40300 40350 40300 121
369 20250227 144000 2190761150 40300 40350 40350 40300 9
370 20250227 143900 2190398250 40350 40350 40350 40350 0
371 20250227 143800 2190398250 40350 40400 40400 40300 60
372 20250227 143700 2187977950 40400 40400 40400 40400 4
373 20250227 143600 2187816350 40300 40300 40300 40300 38
374 20250227 143500 2186284950 40300 40250 40300 40250 36
375 20250227 143400 2184834350 40250 40300 40300 40250 11
376 20250227 143300 2184391300 40350 40350 40350 40350 2
377 20250227 143200 2184310600 40350 40200 40350 40150 439
378 20250227 143100 2166664400 40200 40250 40250 40200 65
379 20250227 143000 2164048450 40250 40250 40250 40100 624
380 20250227 142900 2138982300 40350 40250 40350 40250 32
381 20250227 142800 2137691700 40300 40300 40350 40300 140
382 20250227 142700 2132044300 40350 40350 40350 40300 89
383 20250227 142600 2128456700 40350 40450 40450 39800 2284
384 20250227 142500 2036875500 40500 40550 40550 40500 5
385 20250227 142400 2036672800 40550 40500 40550 40500 131
386 20250227 142300 2031360850 40550 40500 40550 40500 52
387 20250227 142200 2029253450 40500 40500 40550 40500 13
388 20250227 142100 2028726500 40500 40550 40550 40500 16
389 20250227 142000 2028078050 40500 40500 40550 40450 54
390 20250227 141900 2025889900 40500 40450 40500 40450 44
391 20250227 141800 2024110050 40450 40550 40550 40400 124
392 20250227 141700 2019092000 40550 40600 40600 40550 40
393 20250227 141600 2017468600 40600 40600 40650 40600 8
394 20250227 141500 2017143600 40550 40550 40550 40500 20
395 20250227 141400 2016332650 40500 40500 40500 40500 132
396 20250227 141300 2010986650 40450 40400 40450 40400 5
397 20250227 141200 2010784550 40450 40500 40500 40450 9
398 20250227 141100 2010420300 40500 40500 40500 40500 24
399 20250227 141000 2009448300 40400 40400 40400 40300 30
400 20250227 140900 2008238900 40450 40450 40500 40450 30
401 20250227 140800 2007024900 40450 40450 40450 40450 17
402 20250227 140700 2006337250 40500 40450 40500 40450 9
403 20250227 140600 2005973000 40500 40450 40500 40450 52
404 20250227 140500 2003869400 40450 40450 40450 40450 43
405 20250227 140400 2002130050 40450 40450 40450 40400 261
406 20250227 140300 1991572650 40500 40500 40500 40500 24
407 20250227 140200 1990600650 40500 40550 40550 40500 34
408 20250227 140100 1989223450 40450 40500 40500 40450 111
409 20250227 140000 1984728450 40500 40500 40500 40500 9
410 20250227 135900 1984363950 40450 40450 40450 40450 9
411 20250227 135800 1983999900 40450 40450 40450 40400 12
412 20250227 135700 1983514800 40500 40450 40500 40450 8
413 20250227 135600 1983191000 40450 40450 40450 40350 114
414 20250227 135500 1978588850 40400 40400 40400 40400 24
415 20250227 135400 1977619250 40450 40400 40450 40400 40
416 20250227 135300 1976003050 40500 40400 40500 40400 37
417 20250227 135200 1974505200 40400 40400 40400 40400 144
418 20250227 135100 1968687600 40400 40400 40500 40400 76
419 20250227 135000 1965613950 40500 40400 40500 40400 41
420 20250227 134900 1963954300 40500 40300 40550 40300 1329
421 20250227 134800 1910267650 40300 40300 40300 40300 9
422 20250227 134700 1909904950 40350 40300 40350 40300 29
423 20250227 134600 1908734850 40300 40300 40300 40300 4
424 20250227 134500 1908573650 40300 40300 40300 40300 4
425 20250227 134400 1908412450 40300 40350 40350 40250 808
426 20250227 134300 1875849600 40350 40300 40400 40300 10
427 20250227 134200 1875445950 40350 40350 40350 40350 66
428 20250227 134100 1872782850 40400 40400 40400 40350 140
429 20250227 134000 1867132250 40400 40400 40400 40400 5
430 20250227 133900 1866930250 40350 40400 40400 40350 9
431 20250227 133800 1866566850 40400 40400 40400 40400 29
432 20250227 133700 1865395250 40400 40400 40400 40400 9
433 20250227 133600 1865031650 40350 40350 40400 40350 149
434 20250227 133500 1859018950 40350 40350 40400 40350 20
435 20250227 133400 1858211750 40350 40400 40400 40350 8
436 20250227 133300 1857888750 40300 40250 40300 40250 143
437 20250227 133200 1852126000 40300 40300 40300 40300 34
438 20250227 133100 1850755800 40300 40300 40300 40300 17
439 20250227 133000 1850070700 40300 40250 40300 40250 74
440 20250227 132900 1847092150 40300 40300 40300 40300 40
441 20250227 132800 1845480150 40300 40150 40400 40050 359
442 20250227 132700 1831049850 40150 40200 40200 40150 107
443 20250227 132600 1826748500 40200 40200 40200 40200 135
444 20250227 132500 1821321500 40100 40000 40100 40000 248
445 20250227 132400 1811395200 40000 40000 40000 39950 28
446 20250227 132300 1810275450 40000 40000 40000 40000 24
447 20250227 132200 1809315450 40000 40000 40000 40000 29
448 20250227 132100 1808155450 40000 40000 40000 40000 5
449 20250227 132000 1807955450 39950 39950 39950 39950 30
450 20250227 131900 1806756950 39950 40100 40100 39900 174
451 20250227 131800 1799794200 40150 40000 40150 40000 89
452 20250227 131700 1796233600 40050 40050 40150 40000 438
453 20250227 131600 1778682950 40100 40050 40100 40050 5
454 20250227 131500 1778482500 40100 40100 40100 40050 15
455 20250227 131400 1777881100 40100 40050 40100 40050 29
456 20250227 131300 1776718400 40050 40100 40100 40000 689
457 20250227 131200 1749122850 40200 40100 40850 40100 1384
458 20250227 131100 1693215750 40150 40150 40150 40150 31
459 20250227 131000 1691971100 40150 40100 40150 40100 12
460 20250227 130900 1691489700 40150 40150 40150 40150 9
461 20250227 130800 1691128350 40100 40150 40150 40050 37
462 20250227 130700 1689644400 40100 40100 40100 40100 4
463 20250227 130600 1689484000 40100 40150 40150 40100 9
464 20250227 130500 1689122900 40150 40150 40150 40100 33
465 20250227 130400 1687798200 40150 40150 40150 40150 0
466 20250227 130300 1687798200 40150 40100 40150 40100 9
467 20250227 130200 1687437100 40100 40100 40100 40100 45
468 20250227 130100 1685632600 40100 40100 40100 40100 5
469 20250227 130000 1685432100 40100 40100 40100 40100 9
470 20250227 125900 1685071200 40100 40150 40150 40100 42
471 20250227 125800 1683386800 40100 40150 40150 40100 6
472 20250227 125700 1683146150 40150 40100 40150 40050 59
473 20250227 125600 1680780550 40150 40150 40200 40150 34
474 20250227 125500 1679414200 40150 40150 40150 40150 0
475 20250227 125400 1679414200 40150 40150 40150 40100 109
476 20250227 125300 1675038100 40200 40200 40200 40200 39
477 20250227 125200 1673470300 40150 40200 40200 40150 14
478 20250227 125100 1672907850 40200 40200 40200 40200 9
479 20250227 125000 1672546050 40200 40150 40200 40150 39
480 20250227 124900 1670978450 40200 40200 40200 40200 11
481 20250227 124800 1670536250 40200 40200 40200 40200 22
482 20250227 124700 1669651850 40250 40250 40250 40250 33
483 20250227 124600 1668323600 40250 40200 40250 40200 9
484 20250227 124500 1667961550 40150 40150 40150 40150 1
485 20250227 124400 1667921400 40250 40200 40250 40200 34
486 20250227 124300 1666553150 40200 40200 40200 40200 4
487 20250227 124200 1666392350 40250 40250 40250 40200 40
488 20250227 124100 1664783950 40250 40200 40250 40200 33
489 20250227 124000 1663455950 40250 40200 40250 40200 16
490 20250227 123900 1662812300 40200 40200 40250 40200 90
491 20250227 123800 1659194050 40200 40150 40200 40150 39
492 20250227 123700 1657626750 40200 40200 40200 40200 9
493 20250227 123600 1657264950 40150 40150 40150 40150 4
494 20250227 123500 1657104350 40200 40150 40200 40150 102
495 20250227 123400 1653005200 40150 40150 40150 40150 33
496 20250227 123300 1651680250 40150 40150 40150 40150 7
497 20250227 123200 1651399200 40150 40100 40150 40100 42
498 20250227 123100 1649713100 40150 40150 40150 40150 4
499 20250227 123000 1649552500 40150 40150 40150 40150 10
500 20250227 122900 1649151000 40150 40100 40150 40100 22
501 20250227 122800 1648268600 40100 40100 40100 40100 4
502 20250227 122700 1648108200 40100 40150 40150 40100 42
503 20250227 122600 1646423500 40100 40100 40100 40100 28
504 20250227 122500 1645300700 40100 40000 40100 40000 14
505 20250227 122400 1644739700 40050 40050 40050 40050 110
506 20250227 122300 1640334200 40050 40000 40050 40000 40
507 20250227 122200 1638732400 40050 40050 40050 40050 11
508 20250227 122100 1638291850 40000 40000 40050 40000 12
509 20250227 122000 1637811650 40050 40050 40050 40050 30
510 20250227 121900 1636610150 40050 40050 40050 40050 4
511 20250227 121800 1636449950 40050 40100 40100 40050 9
512 20250227 121700 1636089300 40050 40100 40100 40050 265
513 20250227 121600 1625474250 40150 40200 40200 40100 40
514 20250227 121500 1623868100 40200 40150 40200 40100 22
515 20250227 121400 1622984300 40200 40200 40200 40150 30
516 20250227 121300 1621778500 40200 40200 40200 40150 15
517 20250227 121200 1621175750 40150 40150 40150 40150 4
518 20250227 121100 1621015150 40100 40200 40200 40100 41
519 20250227 121000 1619368400 40200 40150 40200 40150 9
520 20250227 120900 1619006850 40200 40200 40200 40200 4
521 20250227 120800 1618846050 40200 40200 40200 40150 34
522 20250227 120700 1617479500 40150 40150 40150 40150 0
523 20250227 120600 1617479500 40150 40150 40150 40150 34
524 20250227 120500 1616114400 40150 40150 40150 40150 35
525 20250227 120400 1614709150 40150 40150 40150 40150 34
526 20250227 120300 1613344050 40150 40150 40150 40150 8
527 20250227 120200 1613022850 40200 40200 40200 40200 29
528 20250227 120100 1611857050 40200 40150 40200 40150 6
529 20250227 120000 1611616100 40200 40150 40200 40150 6
530 20250227 115900 1611375000 40200 40200 40200 40200 57
531 20250227 115800 1609083600 40150 40150 40150 40150 4
532 20250227 115700 1608923000 40200 40200 40200 40150 41
533 20250227 115600 1607275600 40150 40200 40200 40150 36
534 20250227 115500 1605828450 40100 40100 40100 40100 6
535 20250227 115400 1605587850 40200 40150 40200 40150 34
536 20250227 115300 1604221500 40200 40150 40200 40100 35
537 20250227 115200 1602816100 40150 40150 40150 40150 7
538 20250227 115100 1602535050 40150 40150 40150 40100 12
539 20250227 115000 1602053300 40100 40050 40100 40050 36
540 20250227 114900 1600609800 40100 40100 40100 40100 15
541 20250227 114800 1600008300 40050 40050 40100 40050 15
542 20250227 114700 1599407500 40100 40050 40100 40050 36
543 20250227 114600 1597964050 40050 40100 40100 40050 11
544 20250227 114500 1597523050 40100 40050 40100 40050 29
545 20250227 114400 1596361300 40100 40150 40200 40100 46
546 20250227 114300 1594514050 40200 40150 40200 40100 7
547 20250227 114200 1594233050 40100 40100 40100 40100 44
548 20250227 114100 1592468650 40200 40100 40200 40100 48
549 20250227 114000 1590541950 40200 40150 40200 40100 221
550 20250227 113900 1581665750 40150 40150 40150 40150 4
551 20250227 113800 1581505150 40200 40150 40200 40150 46
552 20250227 113700 1579656250 40200 40200 40200 40200 16
553 20250227 113600 1579013050 40150 40200 40200 40150 7
554 20250227 113500 1578731700 40200 40100 40200 40100 31
555 20250227 113400 1577486900 40150 40150 40150 40150 27
556 20250227 113300 1576402850 40150 40100 40150 40100 9
557 20250227 113200 1576041700 40150 40150 40150 40150 34
558 20250227 113100 1574676600 40100 40150 40150 40100 41
559 20250227 113000 1573030700 40200 40200 40200 40150 18
560 20250227 112900 1572307150 40150 40150 40150 40150 7
561 20250227 112800 1572026100 40150 40100 40200 40100 10
562 20250227 112700 1571624400 40150 40150 40200 40150 57
563 20250227 112600 1569335050 40150 40100 40150 40100 13
564 20250227 112500 1568813400 40100 40050 40150 40050 27
565 20250227 112400 1567731400 40100 40100 40100 40100 253
566 20250227 112300 1557586100 40050 40100 40100 40050 97
567 20250227 112200 1553697700 40150 40150 40150 40100 36
568 20250227 112100 1552253600 40100 40150 40150 40100 10
569 20250227 112000 1551852150 40150 40150 40150 40100 32
570 20250227 111900 1550567450 40150 40100 40150 40100 8
571 20250227 111800 1550246450 40100 40150 40150 40100 10
572 20250227 111700 1549845000 40150 40250 40250 40150 36
573 20250227 111600 1548397150 40250 40150 40250 40150 17
574 20250227 111500 1547714100 40150 40100 40150 40100 4
575 20250227 111400 1547553650 40100 40250 40250 40100 105
576 20250227 111300 1543337750 40250 40250 40250 40150 14
577 20250227 111200 1542774450 40200 40200 40200 40200 8
578 20250227 111100 1542452850 40100 40050 40200 40050 68
579 20250227 111000 1539722350 40050 39950 40150 39950 763
580 20250227 110900 1509166150 40000 40000 40000 40000 14
581 20250227 110800 1508606150 39950 40000 40000 39950 31
582 20250227 110700 1507366250 40000 40000 40000 40000 5
583 20250227 110600 1507166250 40050 40000 40050 39950 28
584 20250227 110500 1506046050 39950 40050 40150 39950 179
585 20250227 110400 1498876150 39950 40050 40050 39950 167
586 20250227 110300 1492196400 40100 40100 40100 40050 26
587 20250227 110200 1491153900 40100 40050 40100 40050 194
588 20250227 110100 1483374950 40050 40100 40100 40050 207
589 20250227 110000 1475084200 40100 40100 40150 40100 280
590 20250227 105900 1463856000 40150 40200 40200 40150 32
591 20250227 105800 1462569850 40200 40100 40200 40100 8
592 20250227 105700 1462248350 40150 40150 40200 40150 193
593 20250227 105600 1454498400 40150 40300 40300 40150 67
594 20250227 105500 1451802250 40250 40200 40300 40200 17
595 20250227 105400 1451117600 40300 40250 40300 40250 9
596 20250227 105300 1450755150 40200 40250 40250 40200 51
597 20250227 105200 1448703550 40250 40300 40300 40250 52
598 20250227 105100 1446610100 40250 40350 40350 40250 15
599 20250227 105000 1446005550 40400 40350 40400 40300 42
600 20250227 104900 1444310400 40350 40350 40350 40350 10
601 20250227 104800 1443906900 40250 40300 40400 40250 65
602 20250227 104700 1441287300 40300 40300 40300 40300 101
603 20250227 104600 1437217000 40250 40300 40300 40250 11
604 20250227 104500 1436773750 40300 40250 40300 40250 13
605 20250227 104400 1436249950 40300 40250 40300 40250 14
606 20250227 104300 1435686250 40250 40200 40250 40200 14
607 20250227 104200 1435123000 40200 40200 40300 40200 12
608 20250227 104100 1434640250 40300 40300 40300 40300 28
609 20250227 104000 1433511850 40250 40250 40250 40200 12
610 20250227 103900 1433028950 40250 40350 40350 40250 87
611 20250227 103800 1429524000 40400 40350 40400 40350 24
612 20250227 103700 1428555150 40350 40350 40350 40350 5
613 20250227 103600 1428353400 40350 40350 40350 40300 27
614 20250227 103500 1427264100 40350 40300 40350 40300 34
615 20250227 103400 1425892850 40300 40300 40350 40300 148
616 20250227 103300 1419927900 40250 40300 40300 40250 33
617 20250227 103200 1418598050 40300 40250 40300 40250 27
618 20250227 103100 1417510050 40300 40250 40300 40250 12
619 20250227 103000 1417026750 40250 40300 40350 40250 53
620 20250227 102900 1414892750 40350 40300 40350 40300 82
621 20250227 102800 1411588100 40200 40300 40300 40200 8
622 20250227 102700 1411265950 40150 40050 40200 40050 145
623 20250227 102600 1405439850 40100 40050 40100 40050 22
624 20250227 102500 1404558050 40000 40000 40000 40000 2
625 20250227 102400 1404478050 40050 40050 40050 39950 136
626 20250227 102300 1399039250 40050 40050 40100 40050 8
627 20250227 102200 1398718600 40050 39850 40050 39850 964
628 20250227 102100 1360213000 39850 39850 39900 39850 11
629 20250227 102000 1359774400 39850 39950 39950 39850 176
630 20250227 101900 1352750950 39950 39900 39950 39900 16
631 20250227 101800 1352112300 39950 40000 40000 39950 12
632 20250227 101700 1351632650 40000 40100 40150 40000 554
633 20250227 101600 1329460950 40100 40050 40150 39950 77
634 20250227 101500 1326377250 40100 39950 40100 39850 1086
635 20250227 101400 1283037550 40000 40000 40050 39900 1346
636 20250227 101300 1229272950 40000 40050 40050 40000 203
637 20250227 101200 1221151100 40050 40200 40200 40050 909
638 20250227 101100 1184670150 40200 40250 40250 40200 11
639 20250227 101000 1184227700 40200 40250 40250 40200 19
640 20250227 100900 1183463000 40250 40250 40250 40250 4
641 20250227 100800 1183302000 40200 40300 40300 40200 8
642 20250227 100700 1182979800 40250 40200 40250 40200 131
643 20250227 100600 1177707350 40200 40200 40200 40200 39
644 20250227 100500 1176139550 40200 40250 40250 40200 230
645 20250227 100400 1166891800 40300 40300 40300 40250 60
646 20250227 100300 1164474050 40250 40250 40250 40250 48
647 20250227 100200 1162542050 40300 40250 40300 40250 64
648 20250227 100100 1159965750 40250 40300 40350 40250 31
649 20250227 100000 1158716700 40300 40300 40300 40250 143
650 20250227 095900 1152954300 40400 40300 40400 40300 316
651 20250227 095800 1140216500 40250 40300 40300 40250 92
652 20250227 095700 1136512900 40300 40300 40300 40300 61
653 20250227 095600 1134054600 40300 40350 40350 40250 22
654 20250227 095500 1133168200 40250 40350 40350 40250 123
655 20250227 095400 1128207250 40300 40350 40350 40300 5
656 20250227 095300 1128005650 40350 40400 40400 40300 23
657 20250227 095200 1127078500 40400 40300 40450 40300 149
658 20250227 095100 1121064950 40300 40350 40350 40300 173
659 20250227 095000 1114092100 40350 40350 40400 40350 79
660 20250227 094900 1110904200 40450 40300 40650 40300 140
661 20250227 094800 1105243550 40300 40300 40350 40300 70
662 20250227 094700 1102421950 40350 40350 40500 40350 85
663 20250227 094600 1098991250 40400 40300 40500 40250 69
664 20250227 094500 1096208700 40200 40250 40300 40200 247
665 20250227 094400 1086266000 40250 40300 40300 40250 100
666 20250227 094300 1082240500 40300 40300 40400 40150 739
667 20250227 094200 1052515700 40300 40350 40350 40300 48
668 20250227 094100 1050581250 40350 40350 40350 40300 348
669 20250227 094000 1036539550 40400 40400 40400 40400 31
670 20250227 093900 1035287150 40400 40350 40400 40350 21
671 20250227 093800 1034439000 40400 40500 40600 40400 164
672 20250227 093700 1027799150 40500 40500 40500 40450 83
673 20250227 093600 1024441300 40550 40500 40550 40450 95
674 20250227 093500 1020597700 40500 40700 40700 40500 251
675 20250227 093400 1010398850 40700 40650 40750 40650 126
676 20250227 093300 1005270400 40650 40750 40800 40650 326
677 20250227 093200 991994650 40750 40750 40800 40750 12
678 20250227 093100 991505600 40750 40750 40800 40750 79
679 20250227 093000 988283300 40750 40900 40900 40750 122
680 20250227 092900 983305150 40900 40850 40900 40850 15
681 20250227 092800 982692050 40850 40750 41000 40750 181
682 20250227 092700 975287150 40800 40800 40800 40600 780
683 20250227 092600 943520150 40800 40800 40900 40800 19
684 20250227 092500 942744100 40800 40800 40900 40750 527
685 20250227 092400 921242450 40800 40850 40900 40800 55
686 20250227 092300 918995700 40850 40950 41000 40850 255
687 20250227 092200 908556900 40900 40900 41050 40850 278
688 20250227 092100 897172500 40800 40850 41100 40800 697
689 20250227 092000 868606200 40800 40800 40900 40700 212
690 20250227 091900 859956350 40900 40850 40900 40750 388
691 20250227 091800 844102850 41050 41000 41250 40900 1374
692 20250227 091700 787740350 40950 41050 41250 40200 3016
693 20250227 091600 664475700 41000 41250 41300 40900 418
694 20250227 091500 647307750 41300 40950 41450 40900 3837
695 20250227 091400 489221500 41000 41050 41150 40900 290
696 20250227 091300 477338450 41000 40750 41200 40700 2666
697 20250227 091200 368124600 40700 40700 40900 40550 1403
698 20250227 091100 310922700 40550 40250 40750 40250 1983
699 20250227 091000 230585300 40250 40050 40400 40050 1147
700 20250227 090900 184418950 40050 39800 40100 39800 1149
701 20250227 090800 138421350 39800 39900 39900 39650 84
702 20250227 090700 135083200 39800 39700 39900 39650 182
703 20250227 090600 127853000 39750 39650 40150 39600 409
704 20250227 090500 111530350 39650 39650 39800 39600 29
705 20250227 090400 110379500 39600 39500 39800 39500 16
706 20250227 090300 109744650 39500 39700 39800 39500 144
707 20250227 090200 104027050 39750 39700 39750 39450 112
708 20250227 090100 99586050 39500 39600 39700 39500 75
709 20250227 090000 96618700 39700 40100 40150 39550 2420