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

721
251120/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205900,173844300,14030,14030,14030,14030,79
20250227,205800,173844300,14030,14030,14030,14030,0
20250227,205700,173844300,14030,14030,14030,14030,0
20250227,205600,173844300,14030,14030,14030,14030,0
20250227,205500,173844300,14030,14030,14030,14030,0
20250227,205400,173844300,14030,14030,14030,14030,0
20250227,205300,173844300,14030,14030,14030,14030,0
20250227,205200,173844300,14030,14030,14030,14030,0
20250227,205100,173844300,14030,14030,14030,14030,0
20250227,205000,173844300,14030,14030,14030,14030,0
20250227,204900,173844300,14030,14030,14030,14030,0
20250227,204800,173844300,14030,14030,14030,14030,0
20250227,204700,173844300,14030,14030,14030,14030,0
20250227,204600,173844300,14030,14030,14030,14030,0
20250227,204500,173844300,14030,14030,14030,14030,0
20250227,204400,173844300,14030,14030,14030,14030,0
20250227,204300,173844300,14030,14030,14030,14030,0
20250227,204200,173844300,14030,14030,14030,14030,0
20250227,204100,173844300,14030,14030,14030,14030,0
20250227,204000,173844300,14030,14030,14030,14030,0
20250227,203900,173844300,14030,14030,14030,14030,0
20250227,203800,173844300,14030,14030,14030,14030,0
20250227,203700,173844300,14030,14030,14030,14030,0
20250227,203600,173844300,14030,14030,14030,14030,0
20250227,203500,173844300,14030,14030,14030,14030,0
20250227,203400,173844300,14030,14030,14030,14030,0
20250227,203300,173844300,14030,14030,14030,14030,0
20250227,203200,173844300,14030,14030,14030,14030,0
20250227,203100,173844300,14030,14030,14030,14030,0
20250227,203000,173844300,14030,14030,14030,14030,0
20250227,202900,173844300,14030,14030,14030,14030,79
20250227,202800,173844300,14030,14030,14030,14030,0
20250227,202700,173844300,14030,14030,14030,14030,0
20250227,202600,173844300,14030,14030,14030,14030,0
20250227,202500,173844300,14030,14030,14030,14030,0
20250227,202400,173844300,14030,14030,14030,14030,0
20250227,202300,173844300,14030,14030,14030,14030,0
20250227,202200,173844300,14030,14030,14030,14030,0
20250227,202100,173844300,14030,14030,14030,14030,0
20250227,202000,173844300,14030,14030,14030,14030,0
20250227,201900,173844300,14030,14030,14030,14030,0
20250227,201800,173844300,14030,14030,14030,14030,0
20250227,201700,173844300,14030,14030,14030,14030,0
20250227,201600,173844300,14030,14030,14030,14030,0
20250227,201500,173844300,14030,14030,14030,14030,0
20250227,201400,173844300,14030,14030,14030,14030,0
20250227,201300,173844300,14030,14030,14030,14030,0
20250227,201200,173844300,14030,14030,14030,14030,0
20250227,201100,173844300,14030,14030,14030,14030,0
20250227,201000,173844300,14030,14030,14030,14030,0
20250227,200900,173844300,14030,14030,14030,14030,0
20250227,200800,173844300,14030,14030,14030,14030,0
20250227,200700,173844300,14030,14030,14030,14030,0
20250227,200600,173844300,14030,14030,14030,14030,0
20250227,200500,173844300,14030,14030,14030,14030,0
20250227,200400,173844300,14030,14030,14030,14030,0
20250227,200300,173844300,14030,14030,14030,14030,0
20250227,200200,173844300,14030,14030,14030,14030,0
20250227,200100,173844300,14030,14030,14030,14030,0
20250227,200000,173844300,14030,14030,14030,14030,0
20250227,195900,173844300,14030,14030,14030,14030,79
20250227,195800,173844300,14030,14030,14030,14030,0
20250227,195700,173844300,14030,14030,14030,14030,0
20250227,195600,173844300,14030,14030,14030,14030,0
20250227,195500,173844300,14030,14030,14030,14030,0
20250227,195400,173844300,14030,14030,14030,14030,0
20250227,195300,173844300,14030,14030,14030,14030,0
20250227,195200,173844300,14030,14030,14030,14030,0
20250227,195100,173844300,14030,14030,14030,14030,0
20250227,195000,173844300,14030,14030,14030,14030,0
20250227,194900,173844300,14030,14030,14030,14030,0
20250227,194800,173844300,14030,14030,14030,14030,0
20250227,194700,173844300,14030,14030,14030,14030,0
20250227,194600,173844300,14030,14030,14030,14030,0
20250227,194500,173844300,14030,14030,14030,14030,0
20250227,194400,173844300,14030,14030,14030,14030,0
20250227,194300,173844300,14030,14030,14030,14030,0
20250227,194200,173844300,14030,14030,14030,14030,0
20250227,194100,173844300,14030,14030,14030,14030,0
20250227,194000,173844300,14030,14030,14030,14030,0
20250227,193900,173844300,14030,14030,14030,14030,0
20250227,193800,173844300,14030,14030,14030,14030,0
20250227,193700,173844300,14030,14030,14030,14030,0
20250227,193600,173844300,14030,14030,14030,14030,0
20250227,193500,173844300,14030,14030,14030,14030,0
20250227,193400,173844300,14030,14030,14030,14030,0
20250227,193300,173844300,14030,14030,14030,14030,0
20250227,193200,173844300,14030,14030,14030,14030,0
20250227,193100,173844300,14030,14030,14030,14030,0
20250227,193000,173844300,14030,14030,14030,14030,0
20250227,192900,173844300,14030,14030,14030,14030,79
20250227,192800,173844300,14030,14030,14030,14030,0
20250227,192700,173844300,14030,14030,14030,14030,0
20250227,192600,173844300,14030,14030,14030,14030,0
20250227,192500,173844300,14030,14030,14030,14030,0
20250227,192400,173844300,14030,14030,14030,14030,0
20250227,192300,173844300,14030,14030,14030,14030,0
20250227,192200,173844300,14030,14030,14030,14030,0
20250227,192100,173844300,14030,14030,14030,14030,0
20250227,192000,173844300,14030,14030,14030,14030,0
20250227,191900,173844300,14030,14030,14030,14030,0
20250227,191800,173844300,14030,14030,14030,14030,0
20250227,191700,173844300,14030,14030,14030,14030,0
20250227,191600,173844300,14030,14030,14030,14030,0
20250227,191500,173844300,14030,14030,14030,14030,0
20250227,191400,173844300,14030,14030,14030,14030,0
20250227,191300,173844300,14030,14030,14030,14030,0
20250227,191200,173844300,14030,14030,14030,14030,0
20250227,191100,173844300,14030,14030,14030,14030,0
20250227,191000,173844300,14030,14030,14030,14030,0
20250227,190900,173844300,14030,14030,14030,14030,0
20250227,190800,173844300,14030,14030,14030,14030,0
20250227,190700,173844300,14030,14030,14030,14030,0
20250227,190600,173844300,14030,14030,14030,14030,0
20250227,190500,173844300,14030,14030,14030,14030,0
20250227,190400,173844300,14030,14030,14030,14030,0
20250227,190300,173844300,14030,14030,14030,14030,0
20250227,190200,173844300,14030,14030,14030,14030,0
20250227,190100,173844300,14030,14030,14030,14030,0
20250227,190000,173844300,14030,14030,14030,14030,0
20250227,185900,173844300,14030,14030,14030,14030,79
20250227,185800,173844300,14030,14030,14030,14030,0
20250227,185700,173844300,14030,14030,14030,14030,0
20250227,185600,173844300,14030,14030,14030,14030,0
20250227,185500,173844300,14030,14030,14030,14030,0
20250227,185400,173844300,14030,14030,14030,14030,0
20250227,185300,173844300,14030,14030,14030,14030,0
20250227,185200,173844300,14030,14030,14030,14030,0
20250227,185100,173844300,14030,14030,14030,14030,0
20250227,185000,173844300,14030,14030,14030,14030,0
20250227,184900,173844300,14030,14030,14030,14030,0
20250227,184800,173844300,14030,14030,14030,14030,0
20250227,184700,173844300,14030,14030,14030,14030,0
20250227,184600,173844300,14030,14030,14030,14030,0
20250227,184500,173844300,14030,14030,14030,14030,0
20250227,184400,173844300,14030,14030,14030,14030,0
20250227,184300,173844300,14030,14030,14030,14030,0
20250227,184200,173844300,14030,14030,14030,14030,0
20250227,184100,173844300,14030,14030,14030,14030,0
20250227,184000,173844300,14030,14030,14030,14030,0
20250227,183900,173844300,14030,14030,14030,14030,0
20250227,183800,173844300,14030,14030,14030,14030,0
20250227,183700,173844300,14030,14030,14030,14030,0
20250227,183600,173844300,14030,14030,14030,14030,0
20250227,183500,173844300,14030,14030,14030,14030,0
20250227,183400,173844300,14030,14030,14030,14030,0
20250227,183300,173844300,14030,14030,14030,14030,0
20250227,183200,173844300,14030,14030,14030,14030,0
20250227,183100,173844300,14030,14030,14030,14030,0
20250227,183000,173844300,14030,14030,14030,14030,0
20250227,182900,173844300,14030,14030,14030,14030,79
20250227,182800,173844300,14030,14030,14030,14030,0
20250227,182700,173844300,14030,14030,14030,14030,0
20250227,182600,173844300,14030,14030,14030,14030,0
20250227,182500,173844300,14030,14030,14030,14030,0
20250227,182400,173844300,14030,14030,14030,14030,0
20250227,182300,173844300,14030,14030,14030,14030,0
20250227,182200,173844300,14030,14030,14030,14030,0
20250227,182100,173844300,14030,14030,14030,14030,0
20250227,182000,173844300,14030,14030,14030,14030,0
20250227,181900,173844300,14030,14030,14030,14030,0
20250227,181800,173844300,14030,14030,14030,14030,0
20250227,181700,173844300,14030,14030,14030,14030,0
20250227,181600,173844300,14030,14030,14030,14030,0
20250227,181500,173844300,14030,14030,14030,14030,0
20250227,181400,173844300,14030,14030,14030,14030,0
20250227,181300,173844300,14030,14030,14030,14030,0
20250227,181200,173844300,14030,14030,14030,14030,0
20250227,181100,173844300,14030,14030,14030,14030,0
20250227,181000,173844300,14030,14030,14030,14030,0
20250227,180900,173844300,14030,14030,14030,14030,0
20250227,180800,173844300,14030,14030,14030,14030,0
20250227,180700,173844300,14030,14030,14030,14030,0
20250227,180600,173844300,14030,14030,14030,14030,0
20250227,180500,173844300,14030,14030,14030,14030,0
20250227,180400,173844300,14030,14030,14030,14030,0
20250227,180300,173844300,14030,14030,14030,14030,0
20250227,180200,173844300,14030,14030,14030,14030,0
20250227,180100,173844300,14030,14030,14030,14030,0
20250227,180000,173844300,14030,14030,14030,14030,0
20250227,175900,173844300,14030,14030,14030,14030,79
20250227,175800,173844300,14030,14030,14030,14030,0
20250227,175700,173844300,14030,14030,14030,14030,0
20250227,175600,173844300,14030,14030,14030,14030,0
20250227,175500,173844300,14030,14030,14030,14030,0
20250227,175400,173844300,14030,14030,14030,14030,0
20250227,175300,173844300,14030,14030,14030,14030,0
20250227,175200,173844300,14030,14030,14030,14030,0
20250227,175100,173844300,14030,14030,14030,14030,0
20250227,175000,173844300,14030,14030,14030,14030,0
20250227,174900,173844300,14030,14030,14030,14030,0
20250227,174800,173844300,14030,14030,14030,14030,0
20250227,174700,173844300,14030,14030,14030,14030,0
20250227,174600,173844300,14030,14030,14030,14030,0
20250227,174500,173844300,14030,14030,14030,14030,0
20250227,174400,173844300,14030,14030,14030,14030,0
20250227,174300,173844300,14030,14030,14030,14030,0
20250227,174200,173844300,14030,14030,14030,14030,0
20250227,174100,173844300,14030,14030,14030,14030,0
20250227,174000,173844300,14030,14030,14030,14030,0
20250227,173900,173844300,14030,14030,14030,14030,0
20250227,173800,173844300,14030,14030,14030,14030,0
20250227,173700,173844300,14030,14030,14030,14030,0
20250227,173600,173844300,14030,14030,14030,14030,0
20250227,173500,173844300,14030,14030,14030,14030,0
20250227,173400,173844300,14030,14030,14030,14030,0
20250227,173300,173844300,14030,14030,14030,14030,0
20250227,173200,173844300,14030,14030,14030,14030,0
20250227,173100,173844300,14030,14030,14030,14030,0
20250227,173000,173844300,14030,14030,14030,14030,0
20250227,172900,173844300,14030,14030,14030,14030,79
20250227,172800,173844300,14030,14030,14030,14030,0
20250227,172700,173844300,14030,14030,14030,14030,0
20250227,172600,173844300,14030,14030,14030,14030,0
20250227,172500,173844300,14030,14030,14030,14030,0
20250227,172400,173844300,14030,14030,14030,14030,0
20250227,172300,173844300,14030,14030,14030,14030,0
20250227,172200,173844300,14030,14030,14030,14030,0
20250227,172100,173844300,14030,14030,14030,14030,0
20250227,172000,173844300,14030,14030,14030,14030,0
20250227,171900,173844300,14030,14030,14030,14030,0
20250227,171800,173844300,14030,14030,14030,14030,0
20250227,171700,173844300,14030,14030,14030,14030,0
20250227,171600,173844300,14030,14030,14030,14030,0
20250227,171500,173844300,14030,14030,14030,14030,0
20250227,171400,173844300,14030,14030,14030,14030,0
20250227,171300,173844300,14030,14030,14030,14030,0
20250227,171200,173844300,14030,14030,14030,14030,0
20250227,171100,173844300,14030,14030,14030,14030,0
20250227,171000,173844300,14030,14030,14030,14030,0
20250227,170900,173844300,14030,14030,14030,14030,0
20250227,170800,173844300,14030,14030,14030,14030,0
20250227,170700,173844300,14030,14030,14030,14030,0
20250227,170600,173844300,14030,14030,14030,14030,0
20250227,170500,173844300,14030,14030,14030,14030,0
20250227,170400,173844300,14030,14030,14030,14030,0
20250227,170300,173844300,14030,14030,14030,14030,0
20250227,170200,173844300,14030,14030,14030,14030,0
20250227,170100,173844300,14030,14030,14030,14030,0
20250227,170000,173844300,14030,14030,14030,14030,0
20250227,165900,173844300,14030,14030,14030,14030,79
20250227,165800,173844300,14030,14030,14030,14030,0
20250227,165700,173844300,14030,14030,14030,14030,0
20250227,165600,173844300,14030,14030,14030,14030,0
20250227,165500,173844300,14030,14030,14030,14030,0
20250227,165400,173844300,14030,14030,14030,14030,0
20250227,165300,173844300,14030,14030,14030,14030,0
20250227,165200,173844300,14030,14030,14030,14030,0
20250227,165100,173844300,14030,14030,14030,14030,0
20250227,165000,173844300,14030,14030,14030,14030,0
20250227,164900,173844300,14030,14030,14030,14030,0
20250227,164800,173844300,14030,14030,14030,14030,0
20250227,164700,173844300,14030,14030,14030,14030,0
20250227,164600,173844300,14030,14030,14030,14030,0
20250227,164500,173844300,14030,14030,14030,14030,0
20250227,164400,173844300,14030,14030,14030,14030,0
20250227,164300,173844300,14030,14030,14030,14030,0
20250227,164200,173844300,14030,14030,14030,14030,0
20250227,164100,173844300,14030,14030,14030,14030,0
20250227,164000,173844300,14030,14030,14030,14030,0
20250227,163900,173844300,14030,14030,14030,14030,0
20250227,163800,173844300,14030,14030,14030,14030,0
20250227,163700,173844300,14030,14030,14030,14030,0
20250227,163600,173844300,14030,14030,14030,14030,0
20250227,163500,173844300,14030,14030,14030,14030,0
20250227,163400,173844300,14030,14030,14030,14030,0
20250227,163300,173844300,14030,14030,14030,14030,0
20250227,163200,173844300,14030,14030,14030,14030,0
20250227,163100,173844300,14030,14030,14030,14030,0
20250227,163000,173844300,14030,14030,14030,14030,0
20250227,162900,173844300,14030,14030,14030,14030,79
20250227,162800,173844300,14030,14030,14030,14030,0
20250227,162700,173844300,14030,14030,14030,14030,0
20250227,162600,173844300,14030,14030,14030,14030,0
20250227,162500,173844300,14030,14030,14030,14030,0
20250227,162400,173844300,14030,14030,14030,14030,0
20250227,162300,173844300,14030,14030,14030,14030,0
20250227,162200,173844300,14030,14030,14030,14030,0
20250227,162100,173844300,14030,14030,14030,14030,0
20250227,162000,173844300,14030,14030,14030,14030,0
20250227,161900,173844300,14030,14030,14030,14030,0
20250227,161800,173844300,14030,14030,14030,14030,0
20250227,161700,173844300,14030,14030,14030,14030,0
20250227,161600,173844300,14030,14030,14030,14030,0
20250227,161500,173844300,14030,14030,14030,14030,0
20250227,161400,173844300,14030,14030,14030,14030,0
20250227,161300,173844300,14030,14030,14030,14030,0
20250227,161200,173844300,14030,14030,14030,14030,0
20250227,161100,173844300,14030,14030,14030,14030,0
20250227,161000,173844300,14030,14030,14030,14030,0
20250227,160900,173844300,14030,14030,14030,14030,0
20250227,160800,173844300,14030,14030,14030,14030,0
20250227,160700,173844300,14030,14030,14030,14030,0
20250227,160600,173844300,14030,14030,14030,14030,0
20250227,160500,173844300,14030,14030,14030,14030,0
20250227,160400,173844300,14030,14030,14030,14030,0
20250227,160300,173844300,14030,14030,14030,14030,0
20250227,160200,173844300,14030,14030,14030,14030,0
20250227,160100,173844300,14030,14030,14030,14030,0
20250227,160000,173844300,14030,14030,14030,14030,0
20250227,155900,173844300,14030,14030,14030,14030,79
20250227,155800,173844300,14030,14030,14030,14030,0
20250227,155700,173844300,14030,14030,14030,14030,0
20250227,155600,173844300,14030,14030,14030,14030,0
20250227,155500,173844300,14030,14030,14030,14030,0
20250227,155400,173844300,14030,14030,14030,14030,0
20250227,155300,173844300,14030,14030,14030,14030,0
20250227,155200,173844300,14030,14030,14030,14030,0
20250227,155100,173844300,14030,14030,14030,14030,0
20250227,155000,173844300,14030,14030,14030,14030,0
20250227,154900,173844300,14030,14030,14030,14030,0
20250227,154800,173844300,14030,14030,14030,14030,0
20250227,154700,173844300,14030,14030,14030,14030,0
20250227,154600,173844300,14030,14030,14030,14030,0
20250227,154500,173844300,14030,14030,14030,14030,0
20250227,154400,173844300,14030,14030,14030,14030,0
20250227,154300,173844300,14030,14030,14030,14030,0
20250227,154200,173844300,14030,14030,14030,14030,0
20250227,154100,173844300,14030,14030,14030,14030,0
20250227,154000,173844300,14030,14030,14030,14030,0
20250227,153900,173844300,14030,14030,14030,14030,0
20250227,153800,173844300,14030,14030,14030,14030,0
20250227,153700,173844300,14030,14030,14030,14030,0
20250227,153600,173844300,14030,14030,14030,14030,0
20250227,153500,173844300,14030,14030,14030,14030,0
20250227,153400,173844300,14030,14030,14030,14030,0
20250227,153300,173844300,14030,14030,14030,14030,0
20250227,153200,173844300,14030,14030,14030,14030,0
20250227,153100,173844300,14030,14030,14030,14030,0
20250227,153000,173844300,14030,14030,14030,14030,79
20250227,152900,172735930,14040,14040,14040,14040,0
20250227,152800,172735930,14040,14040,14040,14040,0
20250227,152700,172735930,14040,14040,14040,14040,0
20250227,152600,172735930,14040,14040,14040,14040,0
20250227,152500,172735930,14040,14040,14040,14040,0
20250227,152400,172735930,14040,14040,14040,14040,0
20250227,152300,172735930,14040,14040,14040,14040,0
20250227,152200,172735930,14040,14040,14040,14040,0
20250227,152100,172735930,14040,14040,14040,14040,0
20250227,152000,172735930,14040,14040,14040,14040,0
20250227,151900,172735930,14040,14050,14050,13950,19
20250227,151800,172470260,14020,14020,14020,14020,3
20250227,151700,172428200,14030,14030,14030,14030,0
20250227,151600,172428200,14030,14030,14030,14030,0
20250227,151500,172428200,14030,14040,14040,14030,6
20250227,151400,172343990,14060,14020,14070,14020,34
20250227,151300,171866530,14010,13990,14010,13990,165
20250227,151200,169557510,13990,13990,13990,13990,0
20250227,151100,169557510,13990,13990,13990,13990,1
20250227,151000,169543520,13940,13940,13940,13940,0
20250227,150900,169543520,13940,13940,13940,13940,127
20250227,150800,167773140,14000,14000,14000,14000,0
20250227,150700,167773140,14000,14000,14000,14000,0
20250227,150600,167773140,14000,13990,14000,13990,40
20250227,150500,167213440,13990,13990,13990,13990,0
20250227,150400,167213440,13990,13990,13990,13990,0
20250227,150300,167213440,13990,13990,13990,13990,0
20250227,150200,167213440,13990,13990,13990,13990,0
20250227,150100,167213440,13990,13990,13990,13990,1
20250227,150000,167199450,13900,13990,14000,13900,210
20250227,145900,164277160,13990,13990,13990,13990,0
20250227,145800,164277160,13990,13990,13990,13990,0
20250227,145700,164277160,13990,13990,13990,13990,0
20250227,145600,164277160,13990,13990,13990,13990,0
20250227,145500,164277160,13990,13990,13990,13990,0
20250227,145400,164277160,13990,13990,13990,13990,0
20250227,145300,164277160,13990,13990,13990,13990,6
20250227,145200,164193220,13990,13990,13990,13990,0
20250227,145100,164193220,13990,13990,13990,13990,0
20250227,145000,164193220,13990,13990,13990,13990,0
20250227,144900,164193220,13990,13990,14000,13990,50
20250227,144800,163493470,13980,13980,14000,13980,3
20250227,144700,163451510,13930,13930,13930,13930,132
20250227,144600,161612750,13930,13930,13930,13930,0
20250227,144500,161612750,13930,13930,13930,13930,0
20250227,144400,161612750,13930,13930,13930,13930,1
20250227,144300,161598820,13930,13930,13930,13930,0
20250227,144200,161598820,13930,13930,13930,13930,10
20250227,144100,161459520,13930,13930,13930,13930,0
20250227,144000,161459520,13930,13940,13940,13900,1798
20250227,143900,136449810,14010,14010,14010,14010,0
20250227,143800,136449810,14010,13990,14020,13990,3
20250227,143700,136407790,14000,14000,14000,14000,0
20250227,143600,136407790,14000,14000,14000,14000,0
20250227,143500,136407790,14000,13990,14000,13990,101
20250227,143400,134994790,13990,13990,13990,13990,0
20250227,143300,134994790,13990,13990,13990,13990,0
20250227,143200,134994790,13990,13990,13990,13990,0
20250227,143100,134994790,13990,13990,13990,13990,1
20250227,143000,134980800,13990,13990,13990,13990,1
20250227,142900,134966810,13990,13990,13990,13990,1
20250227,142800,134952820,13940,13950,13950,13940,68
20250227,142700,134004890,14010,14010,14010,14010,0
20250227,142600,134004890,14010,13990,14010,13990,3
20250227,142500,133962880,13950,13950,13950,13950,51
20250227,142400,133251430,14020,14020,14020,14020,0
20250227,142300,133251430,14020,14010,14020,14010,42
20250227,142200,132662990,14020,14010,14020,14000,11
20250227,142100,132508860,14020,13980,14020,13980,23
20250227,142000,132187250,14010,14010,14010,14010,0
20250227,141900,132187250,14010,14010,14010,14010,0
20250227,141800,132187250,14010,14010,14010,14010,0
20250227,141700,132187250,14010,14010,14010,14010,0
20250227,141600,132187250,14010,14010,14010,14010,0
20250227,141500,132187250,14010,14010,14010,14010,0
20250227,141400,132187250,14010,14010,14010,14010,0
20250227,141300,132187250,14010,14010,14010,14010,0
20250227,141200,132187250,14010,14010,14010,14010,0
20250227,141100,132187250,14010,14010,14010,14010,0
20250227,141000,132187250,14010,14010,14010,14010,0
20250227,140900,132187250,14010,14010,14010,14010,0
20250227,140800,132187250,14010,14010,14010,14010,0
20250227,140700,132187250,14010,14010,14010,14010,0
20250227,140600,132187250,14010,14010,14010,14010,0
20250227,140500,132187250,14010,14010,14010,14010,0
20250227,140400,132187250,14010,14010,14010,14010,0
20250227,140300,132187250,14010,14010,14010,14010,0
20250227,140200,132187250,14010,14010,14010,14010,0
20250227,140100,132187250,14010,14010,14010,14010,0
20250227,140000,132187250,14010,14010,14010,14010,0
20250227,135900,132187250,14010,14010,14010,14010,0
20250227,135800,132187250,14010,14010,14010,14010,0
20250227,135700,132187250,14010,14010,14010,14010,0
20250227,135600,132187250,14010,14010,14010,14010,0
20250227,135500,132187250,14010,14010,14010,14010,0
20250227,135400,132187250,14010,14010,14010,14010,0
20250227,135300,132187250,14010,14010,14010,14010,0
20250227,135200,132187250,14010,13980,14010,13980,2
20250227,135100,132159260,14000,14000,14000,14000,0
20250227,135000,132159260,14000,14000,14000,14000,0
20250227,134900,132159260,14000,14000,14000,14000,0
20250227,134800,132159260,14000,14000,14000,14000,1
20250227,134700,132145260,13990,13990,13990,13990,1
20250227,134600,132131270,13950,13960,13960,13940,1305
20250227,134500,113934530,14020,14020,14020,14020,0
20250227,134400,113934530,14020,14020,14020,14020,0
20250227,134300,113934530,14020,14020,14020,14020,0
20250227,134200,113934530,14020,14020,14020,14020,0
20250227,134100,113934530,14020,14020,14020,14020,0
20250227,134000,113934530,14020,14020,14020,14020,0
20250227,133900,113934530,14020,14010,14060,14010,3
20250227,133800,113892440,13940,13940,13940,13940,0
20250227,133700,113892440,13940,13940,13940,13940,0
20250227,133600,113892440,13940,13970,13970,13940,300
20250227,133500,109710260,13970,13970,13970,13970,0
20250227,133400,109710260,13970,13970,13970,13970,0
20250227,133300,109710260,13970,13970,13970,13970,0
20250227,133200,109710260,13970,13970,13970,13970,0
20250227,133100,109710260,13970,13970,13970,13970,0
20250227,133000,109710260,13970,13970,13970,13970,0
20250227,132900,109710260,13970,13970,13970,13970,0
20250227,132800,109710260,13970,13990,13990,13970,4
20250227,132700,109654350,14060,14020,14070,14020,3
20250227,132600,109612200,14060,14060,14060,14060,0
20250227,132500,109612200,14060,14000,14070,14000,241
20250227,132400,106225400,14050,14050,14050,14050,0
20250227,132300,106225400,14050,14050,14050,14050,0
20250227,132200,106225400,14050,14050,14050,14050,1
20250227,132100,106211350,14000,14020,14050,14000,126
20250227,132000,104446050,14020,14020,14020,14020,0
20250227,131900,104446050,14020,14020,14020,14020,0
20250227,131800,104446050,14020,14020,14020,14020,0
20250227,131700,104446050,14020,14020,14020,14020,0
20250227,131600,104446050,14020,14020,14020,14020,60
20250227,131500,103604850,14020,14020,14020,14020,0
20250227,131400,103604850,14020,14020,14020,14020,0
20250227,131300,103604850,14020,14020,14020,14020,2
20250227,131200,103576810,14020,14020,14020,14020,0
20250227,131100,103576810,14020,14020,14020,14020,0
20250227,131000,103576810,14020,14020,14020,14020,0
20250227,130900,103576810,14020,14020,14020,14020,0
20250227,130800,103576810,14020,14020,14020,14020,0
20250227,130700,103576810,14020,14020,14020,14020,0
20250227,130600,103576810,14020,14020,14020,14020,0
20250227,130500,103576810,14020,14020,14020,14020,25
20250227,130400,103226310,14030,14040,14040,14030,55
20250227,130300,102454640,14040,14040,14040,14040,0
20250227,130200,102454640,14040,14040,14040,14040,0
20250227,130100,102454640,14040,14040,14040,14040,0
20250227,130000,102454640,14040,14040,14040,14040,0
20250227,125900,102454640,14040,14040,14040,14040,0
20250227,125800,102454640,14040,14040,14040,14040,0
20250227,125700,102454640,14040,14040,14040,14040,0
20250227,125600,102454640,14040,14040,14040,14040,0
20250227,125500,102454640,14040,14040,14040,14040,0
20250227,125400,102454640,14040,14040,14040,14040,0
20250227,125300,102454640,14040,14050,14050,14040,2
20250227,125200,102426550,14060,14060,14060,14060,0
20250227,125100,102426550,14060,14060,14060,14060,0
20250227,125000,102426550,14060,14060,14060,14060,0
20250227,124900,102426550,14060,14060,14060,14060,0
20250227,124800,102426550,14060,14060,14060,14060,0
20250227,124700,102426550,14060,14060,14060,14060,1
20250227,124600,102412490,14060,14040,14070,14040,23
20250227,124500,102089520,14040,14040,14040,14040,0
20250227,124400,102089520,14040,14040,14040,14040,0
20250227,124300,102089520,14040,14040,14040,14040,0
20250227,124200,102089520,14040,14040,14040,14040,0
20250227,124100,102089520,14040,14040,14040,14040,0
20250227,124000,102089520,14040,14040,14040,14040,14
20250227,123900,101892960,14040,14040,14040,14040,0
20250227,123800,101892960,14040,14040,14040,14040,220
20250227,123700,98804160,14040,14020,14040,14020,47
20250227,123600,98144340,14020,14020,14020,14020,300
20250227,123500,93938340,14030,14030,14030,14030,0
20250227,123400,93938340,14030,14030,14030,14030,0
20250227,123300,93938340,14030,14030,14030,14030,100
20250227,123200,92535340,14020,14020,14020,14020,0
20250227,123100,92535340,14020,14030,14040,14020,435
20250227,123000,86429360,14030,14030,14030,14030,31
20250227,122900,85994430,14030,14030,14030,14030,64
20250227,122800,85096510,14020,14020,14020,14020,1
20250227,122700,85082490,14020,14000,14020,14000,161
20250227,122600,82825290,14020,14020,14020,14020,0
20250227,122500,82825290,14020,14020,14020,14020,0
20250227,122400,82825290,14020,14020,14020,14020,0
20250227,122300,82825290,14020,14020,14020,14020,0
20250227,122200,82825290,14020,14020,14020,14020,0
20250227,122100,82825290,14020,14020,14020,14020,0
20250227,122000,82825290,14020,14000,14020,14000,2
20250227,121900,82797270,14020,14000,14020,14000,37
20250227,121800,82278550,14020,14000,14020,14000,2
20250227,121700,82250530,14020,14000,14020,14000,163
20250227,121600,79965780,14010,14010,14010,14010,0
20250227,121500,79965780,14010,14010,14010,14010,0
20250227,121400,79965780,14010,14010,14010,14010,0
20250227,121300,79965780,14010,14010,14010,14010,0
20250227,121200,79965780,14010,14010,14010,14010,0
20250227,121100,79965780,14010,14000,14010,14000,2
20250227,121000,79937770,13940,13940,13940,13940,20
20250227,120900,79658970,14000,14000,14000,14000,0
20250227,120800,79658970,14000,14000,14000,14000,0
20250227,120700,79658970,14000,14000,14000,14000,0
20250227,120600,79658970,14000,14000,14000,14000,0
20250227,120500,79658970,14000,14000,14000,14000,20
20250227,120400,79378970,14000,14000,14000,14000,0
20250227,120300,79378970,14000,14000,14000,14000,0
20250227,120200,79378970,14000,14000,14000,14000,0
20250227,120100,79378970,14000,14000,14000,14000,0
20250227,120000,79378970,14000,14000,14000,14000,0
20250227,115900,79378970,14000,14000,14000,14000,0
20250227,115800,79378970,14000,14000,14000,14000,0
20250227,115700,79378970,14000,14000,14000,14000,0
20250227,115600,79378970,14000,13990,14000,13990,354
20250227,115500,74423160,13930,13930,13930,13930,1
20250227,115400,74409230,13990,13990,13990,13990,0
20250227,115300,74409230,13990,13990,13990,13990,0
20250227,115200,74409230,13990,13990,13990,13990,0
20250227,115100,74409230,13990,13990,13990,13990,0
20250227,115000,74409230,13990,13990,13990,13990,0
20250227,114900,74409230,13990,13990,13990,13990,0
20250227,114800,74409230,13990,13990,13990,13990,0
20250227,114700,74409230,13990,13990,13990,13990,0
20250227,114600,74409230,13990,13990,13990,13990,0
20250227,114500,74409230,13990,13990,13990,13990,0
20250227,114400,74409230,13990,13990,13990,13990,0
20250227,114300,74409230,13990,13990,13990,13990,0
20250227,114200,74409230,13990,13990,13990,13990,0
20250227,114100,74409230,13990,13990,13990,13990,1
20250227,114000,74395240,13930,13930,13930,13930,0
20250227,113900,74395240,13930,13930,13930,13930,0
20250227,113800,74395240,13930,13930,13930,13930,1
20250227,113700,74381310,13930,13930,13930,13930,0
20250227,113600,74381310,13930,13930,13930,13930,0
20250227,113500,74381310,13930,13930,13930,13930,0
20250227,113400,74381310,13930,13930,13930,13930,0
20250227,113300,74381310,13930,13930,13930,13930,0
20250227,113200,74381310,13930,13970,13970,13930,16
20250227,113100,74158250,13980,13980,13980,13980,2
20250227,113000,74130290,14000,14000,14000,14000,0
20250227,112900,74130290,14000,14000,14000,14000,0
20250227,112800,74130290,14000,14000,14000,14000,0
20250227,112700,74130290,14000,14000,14000,14000,0
20250227,112600,74130290,14000,14000,14000,14000,0
20250227,112500,74130290,14000,14000,14000,14000,0
20250227,112400,74130290,14000,14000,14000,14000,0
20250227,112300,74130290,14000,13970,14010,13970,91
20250227,112200,72857550,13960,13960,13960,13960,18
20250227,112100,72606270,13960,13970,13970,13960,2
20250227,112000,72578340,13990,13990,13990,13990,0
20250227,111900,72578340,13990,13990,13990,13990,0
20250227,111800,72578340,13990,13990,13990,13990,0
20250227,111700,72578340,13990,13990,13990,13990,0
20250227,111600,72578340,13990,13990,13990,13990,1
20250227,111500,72564350,14010,14010,14010,14010,0
20250227,111400,72564350,14010,14010,14010,14010,0
20250227,111300,72564350,14010,14010,14010,14010,0
20250227,111200,72564350,14010,14010,14010,14010,0
20250227,111100,72564350,14010,14010,14010,14010,0
20250227,111000,72564350,14010,13990,14010,13990,7
20250227,110900,72466390,13990,13990,13990,13990,0
20250227,110800,72466390,13990,13990,13990,13990,0
20250227,110700,72466390,13990,13990,13990,13990,0
20250227,110600,72466390,13990,13990,13990,13990,0
20250227,110500,72466390,13990,13990,13990,13990,0
20250227,110400,72466390,13990,13990,13990,13990,0
20250227,110300,72466390,13990,13990,13990,13990,0
20250227,110200,72466390,13990,13990,13990,13990,1
20250227,110100,72452400,13990,13990,13990,13990,1
20250227,110000,72438410,13940,13940,13940,13940,0
20250227,105900,72438410,13940,13940,13940,13940,0
20250227,105800,72438410,13940,13940,13940,13940,0
20250227,105700,72438410,13940,13940,13940,13940,0
20250227,105600,72438410,13940,13940,13940,13940,0
20250227,105500,72438410,13940,13940,13940,13940,0
20250227,105400,72438410,13940,13940,13940,13940,50
20250227,105300,71741410,13940,13940,13940,13940,0
20250227,105200,71741410,13940,13940,13940,13940,10
20250227,105100,71602010,14000,14000,14000,14000,0
20250227,105000,71602010,14000,13990,14000,13990,10
20250227,104900,71462100,13940,13940,13940,13940,0
20250227,104800,71462100,13940,13940,13940,13940,0
20250227,104700,71462100,13940,13940,13940,13940,0
20250227,104600,71462100,13940,13940,13940,13940,10
20250227,104500,71322700,13990,13990,13990,13990,0
20250227,104400,71322700,13990,13990,13990,13990,0
20250227,104300,71322700,13990,13950,13990,13950,238
20250227,104200,68002560,14000,14000,14000,14000,0
20250227,104100,68002560,14000,14000,14000,14000,0
20250227,104000,68002560,14000,14000,14000,14000,0
20250227,103900,68002560,14000,14000,14000,14000,0
20250227,103800,68002560,14000,14000,14000,14000,0
20250227,103700,68002560,14000,14000,14000,14000,0
20250227,103600,68002560,14000,14000,14000,14000,0
20250227,103500,68002560,14000,14000,14000,14000,0
20250227,103400,68002560,14000,14000,14000,14000,0
20250227,103300,68002560,14000,14000,14000,14000,0
20250227,103200,68002560,14000,14000,14000,14000,0
20250227,103100,68002560,14000,14000,14000,14000,0
20250227,103000,68002560,14000,13990,14000,13990,746
20250227,102900,57558580,13990,13990,13990,13990,0
20250227,102800,57558580,13990,13990,13990,13990,0
20250227,102700,57558580,13990,13990,13990,13990,0
20250227,102600,57558580,13990,13990,13990,13990,0
20250227,102500,57558580,13990,13990,13990,13990,0
20250227,102400,57558580,13990,13990,13990,13990,1
20250227,102300,57544590,14000,14000,14000,14000,0
20250227,102200,57544590,14000,14000,14000,14000,0
20250227,102100,57544590,14000,14000,14000,14000,0
20250227,102000,57544590,14000,13990,14000,13990,30
20250227,101900,57124680,13990,13990,13990,13990,0
20250227,101800,57124680,13990,13990,13990,13990,0
20250227,101700,57124680,13990,13990,13990,13990,0
20250227,101600,57124680,13990,13990,13990,13990,0
20250227,101500,57124680,13990,13990,13990,13990,0
20250227,101400,57124680,13990,13990,13990,13990,0
20250227,101300,57124680,13990,13990,13990,13990,10
20250227,101200,56984780,13990,13970,13990,13970,80
20250227,101100,55865980,13940,13940,13940,13940,0
20250227,101000,55865980,13940,13940,13940,13940,0
20250227,100900,55865980,13940,13940,13940,13940,0
20250227,100800,55865980,13940,13940,13940,13940,81
20250227,100700,54736840,13970,13970,13970,13970,0
20250227,100600,54736840,13970,13970,13970,13970,0
20250227,100500,54736840,13970,13970,13970,13970,2
20250227,100400,54708900,14000,14000,14000,14000,0
20250227,100300,54708900,14000,14000,14000,14000,0
20250227,100200,54708900,14000,14000,14000,14000,0
20250227,100100,54708900,14000,14000,14000,14000,0
20250227,100000,54708900,14000,14000,14000,14000,0
20250227,095900,54708900,14000,14000,14000,14000,0
20250227,095800,54708900,14000,14000,14000,14000,0
20250227,095700,54708900,14000,14000,14000,14000,0
20250227,095600,54708900,14000,14000,14000,14000,0
20250227,095500,54708900,14000,14000,14000,14000,0
20250227,095400,54708900,14000,14000,14000,14000,0
20250227,095300,54708900,14000,13970,14000,13970,3
20250227,095200,54666960,13940,13940,13940,13940,0
20250227,095100,54666960,13940,13950,13950,13940,2
20250227,095000,54639070,13960,13970,14000,13960,4
20250227,094900,54583180,13960,13960,13960,13960,0
20250227,094800,54583180,13960,13960,13960,13960,0
20250227,094700,54583180,13960,13960,13960,13960,0
20250227,094600,54583180,13960,13960,14000,13960,6
20250227,094500,54499260,13960,13960,13960,13960,0
20250227,094400,54499260,13960,13960,13960,13960,4
20250227,094300,54443420,13960,13930,13960,13920,87
20250227,094200,53231410,13920,13960,13960,13920,1401
20250227,094100,33725890,13960,13970,13970,13960,6
20250227,094000,33642110,14020,13990,14020,13990,3
20250227,093900,33600110,14010,13990,14010,13990,5
20250227,093800,33530080,13990,13990,13990,13990,1
20250227,093700,33516090,13980,13980,13980,13980,13
20250227,093600,33334350,14010,14010,14010,14010,0
20250227,093500,33334350,14010,14010,14010,14010,3
20250227,093400,33292320,14020,14020,14020,14020,0
20250227,093300,33292320,14020,14020,14020,14020,0
20250227,093200,33292320,14020,14020,14020,14020,0
20250227,093100,33292320,14020,14020,14020,14020,1
20250227,093000,33278300,14030,14030,14030,14030,1
20250227,092900,33264270,14010,14010,14010,14010,0
20250227,092800,33264270,14010,14090,14090,14010,336
20250227,092700,28553630,14130,14000,14130,14000,75
20250227,092600,27495110,14030,13990,14030,13990,63
20250227,092500,26612450,14010,14010,14010,14010,0
20250227,092400,26612450,14010,14010,14010,14010,0
20250227,092300,26612450,14010,14010,14010,14010,0
20250227,092200,26612450,14010,14010,14010,14010,80
20250227,092100,25491650,14010,14010,14010,14010,5
20250227,092000,25421600,13990,13980,13990,13980,40
20250227,091900,24862200,13970,13970,13970,13970,0
20250227,091800,24862200,13970,13950,13970,13950,212
20250227,091700,21900840,13960,13970,13970,13960,4
20250227,091600,21844970,13970,13970,13970,13970,0
20250227,091500,21844970,13970,13970,13970,13970,0
20250227,091400,21844970,13970,14010,14010,13970,752
20250227,091300,11323390,14010,14080,14080,14010,153
20250227,091200,9179650,14150,14150,14150,14150,0
20250227,091100,9179650,14150,14150,14150,14150,0
20250227,091000,9179650,14150,14150,14150,14150,0
20250227,090900,9179650,14150,14150,14150,14150,1
20250227,090800,9165500,14140,14140,14140,14140,100
20250227,090700,7751500,14150,14170,14170,14010,148
20250227,090600,5677720,14020,14030,14190,14020,133
20250227,090500,3810050,14010,14010,14010,14010,0
20250227,090400,3810050,14010,14010,14010,14010,0
20250227,090300,3810050,14010,14040,14040,14010,5
20250227,090200,3739970,14010,14010,14010,14010,10
20250227,090100,3599870,14010,14010,14010,14010,0
20250227,090000,3599870,14010,14370,14370,14010,251
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 205900 173844300 14030 14030 14030 14030 79
3 20250227 205800 173844300 14030 14030 14030 14030 0
4 20250227 205700 173844300 14030 14030 14030 14030 0
5 20250227 205600 173844300 14030 14030 14030 14030 0
6 20250227 205500 173844300 14030 14030 14030 14030 0
7 20250227 205400 173844300 14030 14030 14030 14030 0
8 20250227 205300 173844300 14030 14030 14030 14030 0
9 20250227 205200 173844300 14030 14030 14030 14030 0
10 20250227 205100 173844300 14030 14030 14030 14030 0
11 20250227 205000 173844300 14030 14030 14030 14030 0
12 20250227 204900 173844300 14030 14030 14030 14030 0
13 20250227 204800 173844300 14030 14030 14030 14030 0
14 20250227 204700 173844300 14030 14030 14030 14030 0
15 20250227 204600 173844300 14030 14030 14030 14030 0
16 20250227 204500 173844300 14030 14030 14030 14030 0
17 20250227 204400 173844300 14030 14030 14030 14030 0
18 20250227 204300 173844300 14030 14030 14030 14030 0
19 20250227 204200 173844300 14030 14030 14030 14030 0
20 20250227 204100 173844300 14030 14030 14030 14030 0
21 20250227 204000 173844300 14030 14030 14030 14030 0
22 20250227 203900 173844300 14030 14030 14030 14030 0
23 20250227 203800 173844300 14030 14030 14030 14030 0
24 20250227 203700 173844300 14030 14030 14030 14030 0
25 20250227 203600 173844300 14030 14030 14030 14030 0
26 20250227 203500 173844300 14030 14030 14030 14030 0
27 20250227 203400 173844300 14030 14030 14030 14030 0
28 20250227 203300 173844300 14030 14030 14030 14030 0
29 20250227 203200 173844300 14030 14030 14030 14030 0
30 20250227 203100 173844300 14030 14030 14030 14030 0
31 20250227 203000 173844300 14030 14030 14030 14030 0
32 20250227 202900 173844300 14030 14030 14030 14030 79
33 20250227 202800 173844300 14030 14030 14030 14030 0
34 20250227 202700 173844300 14030 14030 14030 14030 0
35 20250227 202600 173844300 14030 14030 14030 14030 0
36 20250227 202500 173844300 14030 14030 14030 14030 0
37 20250227 202400 173844300 14030 14030 14030 14030 0
38 20250227 202300 173844300 14030 14030 14030 14030 0
39 20250227 202200 173844300 14030 14030 14030 14030 0
40 20250227 202100 173844300 14030 14030 14030 14030 0
41 20250227 202000 173844300 14030 14030 14030 14030 0
42 20250227 201900 173844300 14030 14030 14030 14030 0
43 20250227 201800 173844300 14030 14030 14030 14030 0
44 20250227 201700 173844300 14030 14030 14030 14030 0
45 20250227 201600 173844300 14030 14030 14030 14030 0
46 20250227 201500 173844300 14030 14030 14030 14030 0
47 20250227 201400 173844300 14030 14030 14030 14030 0
48 20250227 201300 173844300 14030 14030 14030 14030 0
49 20250227 201200 173844300 14030 14030 14030 14030 0
50 20250227 201100 173844300 14030 14030 14030 14030 0
51 20250227 201000 173844300 14030 14030 14030 14030 0
52 20250227 200900 173844300 14030 14030 14030 14030 0
53 20250227 200800 173844300 14030 14030 14030 14030 0
54 20250227 200700 173844300 14030 14030 14030 14030 0
55 20250227 200600 173844300 14030 14030 14030 14030 0
56 20250227 200500 173844300 14030 14030 14030 14030 0
57 20250227 200400 173844300 14030 14030 14030 14030 0
58 20250227 200300 173844300 14030 14030 14030 14030 0
59 20250227 200200 173844300 14030 14030 14030 14030 0
60 20250227 200100 173844300 14030 14030 14030 14030 0
61 20250227 200000 173844300 14030 14030 14030 14030 0
62 20250227 195900 173844300 14030 14030 14030 14030 79
63 20250227 195800 173844300 14030 14030 14030 14030 0
64 20250227 195700 173844300 14030 14030 14030 14030 0
65 20250227 195600 173844300 14030 14030 14030 14030 0
66 20250227 195500 173844300 14030 14030 14030 14030 0
67 20250227 195400 173844300 14030 14030 14030 14030 0
68 20250227 195300 173844300 14030 14030 14030 14030 0
69 20250227 195200 173844300 14030 14030 14030 14030 0
70 20250227 195100 173844300 14030 14030 14030 14030 0
71 20250227 195000 173844300 14030 14030 14030 14030 0
72 20250227 194900 173844300 14030 14030 14030 14030 0
73 20250227 194800 173844300 14030 14030 14030 14030 0
74 20250227 194700 173844300 14030 14030 14030 14030 0
75 20250227 194600 173844300 14030 14030 14030 14030 0
76 20250227 194500 173844300 14030 14030 14030 14030 0
77 20250227 194400 173844300 14030 14030 14030 14030 0
78 20250227 194300 173844300 14030 14030 14030 14030 0
79 20250227 194200 173844300 14030 14030 14030 14030 0
80 20250227 194100 173844300 14030 14030 14030 14030 0
81 20250227 194000 173844300 14030 14030 14030 14030 0
82 20250227 193900 173844300 14030 14030 14030 14030 0
83 20250227 193800 173844300 14030 14030 14030 14030 0
84 20250227 193700 173844300 14030 14030 14030 14030 0
85 20250227 193600 173844300 14030 14030 14030 14030 0
86 20250227 193500 173844300 14030 14030 14030 14030 0
87 20250227 193400 173844300 14030 14030 14030 14030 0
88 20250227 193300 173844300 14030 14030 14030 14030 0
89 20250227 193200 173844300 14030 14030 14030 14030 0
90 20250227 193100 173844300 14030 14030 14030 14030 0
91 20250227 193000 173844300 14030 14030 14030 14030 0
92 20250227 192900 173844300 14030 14030 14030 14030 79
93 20250227 192800 173844300 14030 14030 14030 14030 0
94 20250227 192700 173844300 14030 14030 14030 14030 0
95 20250227 192600 173844300 14030 14030 14030 14030 0
96 20250227 192500 173844300 14030 14030 14030 14030 0
97 20250227 192400 173844300 14030 14030 14030 14030 0
98 20250227 192300 173844300 14030 14030 14030 14030 0
99 20250227 192200 173844300 14030 14030 14030 14030 0
100 20250227 192100 173844300 14030 14030 14030 14030 0
101 20250227 192000 173844300 14030 14030 14030 14030 0
102 20250227 191900 173844300 14030 14030 14030 14030 0
103 20250227 191800 173844300 14030 14030 14030 14030 0
104 20250227 191700 173844300 14030 14030 14030 14030 0
105 20250227 191600 173844300 14030 14030 14030 14030 0
106 20250227 191500 173844300 14030 14030 14030 14030 0
107 20250227 191400 173844300 14030 14030 14030 14030 0
108 20250227 191300 173844300 14030 14030 14030 14030 0
109 20250227 191200 173844300 14030 14030 14030 14030 0
110 20250227 191100 173844300 14030 14030 14030 14030 0
111 20250227 191000 173844300 14030 14030 14030 14030 0
112 20250227 190900 173844300 14030 14030 14030 14030 0
113 20250227 190800 173844300 14030 14030 14030 14030 0
114 20250227 190700 173844300 14030 14030 14030 14030 0
115 20250227 190600 173844300 14030 14030 14030 14030 0
116 20250227 190500 173844300 14030 14030 14030 14030 0
117 20250227 190400 173844300 14030 14030 14030 14030 0
118 20250227 190300 173844300 14030 14030 14030 14030 0
119 20250227 190200 173844300 14030 14030 14030 14030 0
120 20250227 190100 173844300 14030 14030 14030 14030 0
121 20250227 190000 173844300 14030 14030 14030 14030 0
122 20250227 185900 173844300 14030 14030 14030 14030 79
123 20250227 185800 173844300 14030 14030 14030 14030 0
124 20250227 185700 173844300 14030 14030 14030 14030 0
125 20250227 185600 173844300 14030 14030 14030 14030 0
126 20250227 185500 173844300 14030 14030 14030 14030 0
127 20250227 185400 173844300 14030 14030 14030 14030 0
128 20250227 185300 173844300 14030 14030 14030 14030 0
129 20250227 185200 173844300 14030 14030 14030 14030 0
130 20250227 185100 173844300 14030 14030 14030 14030 0
131 20250227 185000 173844300 14030 14030 14030 14030 0
132 20250227 184900 173844300 14030 14030 14030 14030 0
133 20250227 184800 173844300 14030 14030 14030 14030 0
134 20250227 184700 173844300 14030 14030 14030 14030 0
135 20250227 184600 173844300 14030 14030 14030 14030 0
136 20250227 184500 173844300 14030 14030 14030 14030 0
137 20250227 184400 173844300 14030 14030 14030 14030 0
138 20250227 184300 173844300 14030 14030 14030 14030 0
139 20250227 184200 173844300 14030 14030 14030 14030 0
140 20250227 184100 173844300 14030 14030 14030 14030 0
141 20250227 184000 173844300 14030 14030 14030 14030 0
142 20250227 183900 173844300 14030 14030 14030 14030 0
143 20250227 183800 173844300 14030 14030 14030 14030 0
144 20250227 183700 173844300 14030 14030 14030 14030 0
145 20250227 183600 173844300 14030 14030 14030 14030 0
146 20250227 183500 173844300 14030 14030 14030 14030 0
147 20250227 183400 173844300 14030 14030 14030 14030 0
148 20250227 183300 173844300 14030 14030 14030 14030 0
149 20250227 183200 173844300 14030 14030 14030 14030 0
150 20250227 183100 173844300 14030 14030 14030 14030 0
151 20250227 183000 173844300 14030 14030 14030 14030 0
152 20250227 182900 173844300 14030 14030 14030 14030 79
153 20250227 182800 173844300 14030 14030 14030 14030 0
154 20250227 182700 173844300 14030 14030 14030 14030 0
155 20250227 182600 173844300 14030 14030 14030 14030 0
156 20250227 182500 173844300 14030 14030 14030 14030 0
157 20250227 182400 173844300 14030 14030 14030 14030 0
158 20250227 182300 173844300 14030 14030 14030 14030 0
159 20250227 182200 173844300 14030 14030 14030 14030 0
160 20250227 182100 173844300 14030 14030 14030 14030 0
161 20250227 182000 173844300 14030 14030 14030 14030 0
162 20250227 181900 173844300 14030 14030 14030 14030 0
163 20250227 181800 173844300 14030 14030 14030 14030 0
164 20250227 181700 173844300 14030 14030 14030 14030 0
165 20250227 181600 173844300 14030 14030 14030 14030 0
166 20250227 181500 173844300 14030 14030 14030 14030 0
167 20250227 181400 173844300 14030 14030 14030 14030 0
168 20250227 181300 173844300 14030 14030 14030 14030 0
169 20250227 181200 173844300 14030 14030 14030 14030 0
170 20250227 181100 173844300 14030 14030 14030 14030 0
171 20250227 181000 173844300 14030 14030 14030 14030 0
172 20250227 180900 173844300 14030 14030 14030 14030 0
173 20250227 180800 173844300 14030 14030 14030 14030 0
174 20250227 180700 173844300 14030 14030 14030 14030 0
175 20250227 180600 173844300 14030 14030 14030 14030 0
176 20250227 180500 173844300 14030 14030 14030 14030 0
177 20250227 180400 173844300 14030 14030 14030 14030 0
178 20250227 180300 173844300 14030 14030 14030 14030 0
179 20250227 180200 173844300 14030 14030 14030 14030 0
180 20250227 180100 173844300 14030 14030 14030 14030 0
181 20250227 180000 173844300 14030 14030 14030 14030 0
182 20250227 175900 173844300 14030 14030 14030 14030 79
183 20250227 175800 173844300 14030 14030 14030 14030 0
184 20250227 175700 173844300 14030 14030 14030 14030 0
185 20250227 175600 173844300 14030 14030 14030 14030 0
186 20250227 175500 173844300 14030 14030 14030 14030 0
187 20250227 175400 173844300 14030 14030 14030 14030 0
188 20250227 175300 173844300 14030 14030 14030 14030 0
189 20250227 175200 173844300 14030 14030 14030 14030 0
190 20250227 175100 173844300 14030 14030 14030 14030 0
191 20250227 175000 173844300 14030 14030 14030 14030 0
192 20250227 174900 173844300 14030 14030 14030 14030 0
193 20250227 174800 173844300 14030 14030 14030 14030 0
194 20250227 174700 173844300 14030 14030 14030 14030 0
195 20250227 174600 173844300 14030 14030 14030 14030 0
196 20250227 174500 173844300 14030 14030 14030 14030 0
197 20250227 174400 173844300 14030 14030 14030 14030 0
198 20250227 174300 173844300 14030 14030 14030 14030 0
199 20250227 174200 173844300 14030 14030 14030 14030 0
200 20250227 174100 173844300 14030 14030 14030 14030 0
201 20250227 174000 173844300 14030 14030 14030 14030 0
202 20250227 173900 173844300 14030 14030 14030 14030 0
203 20250227 173800 173844300 14030 14030 14030 14030 0
204 20250227 173700 173844300 14030 14030 14030 14030 0
205 20250227 173600 173844300 14030 14030 14030 14030 0
206 20250227 173500 173844300 14030 14030 14030 14030 0
207 20250227 173400 173844300 14030 14030 14030 14030 0
208 20250227 173300 173844300 14030 14030 14030 14030 0
209 20250227 173200 173844300 14030 14030 14030 14030 0
210 20250227 173100 173844300 14030 14030 14030 14030 0
211 20250227 173000 173844300 14030 14030 14030 14030 0
212 20250227 172900 173844300 14030 14030 14030 14030 79
213 20250227 172800 173844300 14030 14030 14030 14030 0
214 20250227 172700 173844300 14030 14030 14030 14030 0
215 20250227 172600 173844300 14030 14030 14030 14030 0
216 20250227 172500 173844300 14030 14030 14030 14030 0
217 20250227 172400 173844300 14030 14030 14030 14030 0
218 20250227 172300 173844300 14030 14030 14030 14030 0
219 20250227 172200 173844300 14030 14030 14030 14030 0
220 20250227 172100 173844300 14030 14030 14030 14030 0
221 20250227 172000 173844300 14030 14030 14030 14030 0
222 20250227 171900 173844300 14030 14030 14030 14030 0
223 20250227 171800 173844300 14030 14030 14030 14030 0
224 20250227 171700 173844300 14030 14030 14030 14030 0
225 20250227 171600 173844300 14030 14030 14030 14030 0
226 20250227 171500 173844300 14030 14030 14030 14030 0
227 20250227 171400 173844300 14030 14030 14030 14030 0
228 20250227 171300 173844300 14030 14030 14030 14030 0
229 20250227 171200 173844300 14030 14030 14030 14030 0
230 20250227 171100 173844300 14030 14030 14030 14030 0
231 20250227 171000 173844300 14030 14030 14030 14030 0
232 20250227 170900 173844300 14030 14030 14030 14030 0
233 20250227 170800 173844300 14030 14030 14030 14030 0
234 20250227 170700 173844300 14030 14030 14030 14030 0
235 20250227 170600 173844300 14030 14030 14030 14030 0
236 20250227 170500 173844300 14030 14030 14030 14030 0
237 20250227 170400 173844300 14030 14030 14030 14030 0
238 20250227 170300 173844300 14030 14030 14030 14030 0
239 20250227 170200 173844300 14030 14030 14030 14030 0
240 20250227 170100 173844300 14030 14030 14030 14030 0
241 20250227 170000 173844300 14030 14030 14030 14030 0
242 20250227 165900 173844300 14030 14030 14030 14030 79
243 20250227 165800 173844300 14030 14030 14030 14030 0
244 20250227 165700 173844300 14030 14030 14030 14030 0
245 20250227 165600 173844300 14030 14030 14030 14030 0
246 20250227 165500 173844300 14030 14030 14030 14030 0
247 20250227 165400 173844300 14030 14030 14030 14030 0
248 20250227 165300 173844300 14030 14030 14030 14030 0
249 20250227 165200 173844300 14030 14030 14030 14030 0
250 20250227 165100 173844300 14030 14030 14030 14030 0
251 20250227 165000 173844300 14030 14030 14030 14030 0
252 20250227 164900 173844300 14030 14030 14030 14030 0
253 20250227 164800 173844300 14030 14030 14030 14030 0
254 20250227 164700 173844300 14030 14030 14030 14030 0
255 20250227 164600 173844300 14030 14030 14030 14030 0
256 20250227 164500 173844300 14030 14030 14030 14030 0
257 20250227 164400 173844300 14030 14030 14030 14030 0
258 20250227 164300 173844300 14030 14030 14030 14030 0
259 20250227 164200 173844300 14030 14030 14030 14030 0
260 20250227 164100 173844300 14030 14030 14030 14030 0
261 20250227 164000 173844300 14030 14030 14030 14030 0
262 20250227 163900 173844300 14030 14030 14030 14030 0
263 20250227 163800 173844300 14030 14030 14030 14030 0
264 20250227 163700 173844300 14030 14030 14030 14030 0
265 20250227 163600 173844300 14030 14030 14030 14030 0
266 20250227 163500 173844300 14030 14030 14030 14030 0
267 20250227 163400 173844300 14030 14030 14030 14030 0
268 20250227 163300 173844300 14030 14030 14030 14030 0
269 20250227 163200 173844300 14030 14030 14030 14030 0
270 20250227 163100 173844300 14030 14030 14030 14030 0
271 20250227 163000 173844300 14030 14030 14030 14030 0
272 20250227 162900 173844300 14030 14030 14030 14030 79
273 20250227 162800 173844300 14030 14030 14030 14030 0
274 20250227 162700 173844300 14030 14030 14030 14030 0
275 20250227 162600 173844300 14030 14030 14030 14030 0
276 20250227 162500 173844300 14030 14030 14030 14030 0
277 20250227 162400 173844300 14030 14030 14030 14030 0
278 20250227 162300 173844300 14030 14030 14030 14030 0
279 20250227 162200 173844300 14030 14030 14030 14030 0
280 20250227 162100 173844300 14030 14030 14030 14030 0
281 20250227 162000 173844300 14030 14030 14030 14030 0
282 20250227 161900 173844300 14030 14030 14030 14030 0
283 20250227 161800 173844300 14030 14030 14030 14030 0
284 20250227 161700 173844300 14030 14030 14030 14030 0
285 20250227 161600 173844300 14030 14030 14030 14030 0
286 20250227 161500 173844300 14030 14030 14030 14030 0
287 20250227 161400 173844300 14030 14030 14030 14030 0
288 20250227 161300 173844300 14030 14030 14030 14030 0
289 20250227 161200 173844300 14030 14030 14030 14030 0
290 20250227 161100 173844300 14030 14030 14030 14030 0
291 20250227 161000 173844300 14030 14030 14030 14030 0
292 20250227 160900 173844300 14030 14030 14030 14030 0
293 20250227 160800 173844300 14030 14030 14030 14030 0
294 20250227 160700 173844300 14030 14030 14030 14030 0
295 20250227 160600 173844300 14030 14030 14030 14030 0
296 20250227 160500 173844300 14030 14030 14030 14030 0
297 20250227 160400 173844300 14030 14030 14030 14030 0
298 20250227 160300 173844300 14030 14030 14030 14030 0
299 20250227 160200 173844300 14030 14030 14030 14030 0
300 20250227 160100 173844300 14030 14030 14030 14030 0
301 20250227 160000 173844300 14030 14030 14030 14030 0
302 20250227 155900 173844300 14030 14030 14030 14030 79
303 20250227 155800 173844300 14030 14030 14030 14030 0
304 20250227 155700 173844300 14030 14030 14030 14030 0
305 20250227 155600 173844300 14030 14030 14030 14030 0
306 20250227 155500 173844300 14030 14030 14030 14030 0
307 20250227 155400 173844300 14030 14030 14030 14030 0
308 20250227 155300 173844300 14030 14030 14030 14030 0
309 20250227 155200 173844300 14030 14030 14030 14030 0
310 20250227 155100 173844300 14030 14030 14030 14030 0
311 20250227 155000 173844300 14030 14030 14030 14030 0
312 20250227 154900 173844300 14030 14030 14030 14030 0
313 20250227 154800 173844300 14030 14030 14030 14030 0
314 20250227 154700 173844300 14030 14030 14030 14030 0
315 20250227 154600 173844300 14030 14030 14030 14030 0
316 20250227 154500 173844300 14030 14030 14030 14030 0
317 20250227 154400 173844300 14030 14030 14030 14030 0
318 20250227 154300 173844300 14030 14030 14030 14030 0
319 20250227 154200 173844300 14030 14030 14030 14030 0
320 20250227 154100 173844300 14030 14030 14030 14030 0
321 20250227 154000 173844300 14030 14030 14030 14030 0
322 20250227 153900 173844300 14030 14030 14030 14030 0
323 20250227 153800 173844300 14030 14030 14030 14030 0
324 20250227 153700 173844300 14030 14030 14030 14030 0
325 20250227 153600 173844300 14030 14030 14030 14030 0
326 20250227 153500 173844300 14030 14030 14030 14030 0
327 20250227 153400 173844300 14030 14030 14030 14030 0
328 20250227 153300 173844300 14030 14030 14030 14030 0
329 20250227 153200 173844300 14030 14030 14030 14030 0
330 20250227 153100 173844300 14030 14030 14030 14030 0
331 20250227 153000 173844300 14030 14030 14030 14030 79
332 20250227 152900 172735930 14040 14040 14040 14040 0
333 20250227 152800 172735930 14040 14040 14040 14040 0
334 20250227 152700 172735930 14040 14040 14040 14040 0
335 20250227 152600 172735930 14040 14040 14040 14040 0
336 20250227 152500 172735930 14040 14040 14040 14040 0
337 20250227 152400 172735930 14040 14040 14040 14040 0
338 20250227 152300 172735930 14040 14040 14040 14040 0
339 20250227 152200 172735930 14040 14040 14040 14040 0
340 20250227 152100 172735930 14040 14040 14040 14040 0
341 20250227 152000 172735930 14040 14040 14040 14040 0
342 20250227 151900 172735930 14040 14050 14050 13950 19
343 20250227 151800 172470260 14020 14020 14020 14020 3
344 20250227 151700 172428200 14030 14030 14030 14030 0
345 20250227 151600 172428200 14030 14030 14030 14030 0
346 20250227 151500 172428200 14030 14040 14040 14030 6
347 20250227 151400 172343990 14060 14020 14070 14020 34
348 20250227 151300 171866530 14010 13990 14010 13990 165
349 20250227 151200 169557510 13990 13990 13990 13990 0
350 20250227 151100 169557510 13990 13990 13990 13990 1
351 20250227 151000 169543520 13940 13940 13940 13940 0
352 20250227 150900 169543520 13940 13940 13940 13940 127
353 20250227 150800 167773140 14000 14000 14000 14000 0
354 20250227 150700 167773140 14000 14000 14000 14000 0
355 20250227 150600 167773140 14000 13990 14000 13990 40
356 20250227 150500 167213440 13990 13990 13990 13990 0
357 20250227 150400 167213440 13990 13990 13990 13990 0
358 20250227 150300 167213440 13990 13990 13990 13990 0
359 20250227 150200 167213440 13990 13990 13990 13990 0
360 20250227 150100 167213440 13990 13990 13990 13990 1
361 20250227 150000 167199450 13900 13990 14000 13900 210
362 20250227 145900 164277160 13990 13990 13990 13990 0
363 20250227 145800 164277160 13990 13990 13990 13990 0
364 20250227 145700 164277160 13990 13990 13990 13990 0
365 20250227 145600 164277160 13990 13990 13990 13990 0
366 20250227 145500 164277160 13990 13990 13990 13990 0
367 20250227 145400 164277160 13990 13990 13990 13990 0
368 20250227 145300 164277160 13990 13990 13990 13990 6
369 20250227 145200 164193220 13990 13990 13990 13990 0
370 20250227 145100 164193220 13990 13990 13990 13990 0
371 20250227 145000 164193220 13990 13990 13990 13990 0
372 20250227 144900 164193220 13990 13990 14000 13990 50
373 20250227 144800 163493470 13980 13980 14000 13980 3
374 20250227 144700 163451510 13930 13930 13930 13930 132
375 20250227 144600 161612750 13930 13930 13930 13930 0
376 20250227 144500 161612750 13930 13930 13930 13930 0
377 20250227 144400 161612750 13930 13930 13930 13930 1
378 20250227 144300 161598820 13930 13930 13930 13930 0
379 20250227 144200 161598820 13930 13930 13930 13930 10
380 20250227 144100 161459520 13930 13930 13930 13930 0
381 20250227 144000 161459520 13930 13940 13940 13900 1798
382 20250227 143900 136449810 14010 14010 14010 14010 0
383 20250227 143800 136449810 14010 13990 14020 13990 3
384 20250227 143700 136407790 14000 14000 14000 14000 0
385 20250227 143600 136407790 14000 14000 14000 14000 0
386 20250227 143500 136407790 14000 13990 14000 13990 101
387 20250227 143400 134994790 13990 13990 13990 13990 0
388 20250227 143300 134994790 13990 13990 13990 13990 0
389 20250227 143200 134994790 13990 13990 13990 13990 0
390 20250227 143100 134994790 13990 13990 13990 13990 1
391 20250227 143000 134980800 13990 13990 13990 13990 1
392 20250227 142900 134966810 13990 13990 13990 13990 1
393 20250227 142800 134952820 13940 13950 13950 13940 68
394 20250227 142700 134004890 14010 14010 14010 14010 0
395 20250227 142600 134004890 14010 13990 14010 13990 3
396 20250227 142500 133962880 13950 13950 13950 13950 51
397 20250227 142400 133251430 14020 14020 14020 14020 0
398 20250227 142300 133251430 14020 14010 14020 14010 42
399 20250227 142200 132662990 14020 14010 14020 14000 11
400 20250227 142100 132508860 14020 13980 14020 13980 23
401 20250227 142000 132187250 14010 14010 14010 14010 0
402 20250227 141900 132187250 14010 14010 14010 14010 0
403 20250227 141800 132187250 14010 14010 14010 14010 0
404 20250227 141700 132187250 14010 14010 14010 14010 0
405 20250227 141600 132187250 14010 14010 14010 14010 0
406 20250227 141500 132187250 14010 14010 14010 14010 0
407 20250227 141400 132187250 14010 14010 14010 14010 0
408 20250227 141300 132187250 14010 14010 14010 14010 0
409 20250227 141200 132187250 14010 14010 14010 14010 0
410 20250227 141100 132187250 14010 14010 14010 14010 0
411 20250227 141000 132187250 14010 14010 14010 14010 0
412 20250227 140900 132187250 14010 14010 14010 14010 0
413 20250227 140800 132187250 14010 14010 14010 14010 0
414 20250227 140700 132187250 14010 14010 14010 14010 0
415 20250227 140600 132187250 14010 14010 14010 14010 0
416 20250227 140500 132187250 14010 14010 14010 14010 0
417 20250227 140400 132187250 14010 14010 14010 14010 0
418 20250227 140300 132187250 14010 14010 14010 14010 0
419 20250227 140200 132187250 14010 14010 14010 14010 0
420 20250227 140100 132187250 14010 14010 14010 14010 0
421 20250227 140000 132187250 14010 14010 14010 14010 0
422 20250227 135900 132187250 14010 14010 14010 14010 0
423 20250227 135800 132187250 14010 14010 14010 14010 0
424 20250227 135700 132187250 14010 14010 14010 14010 0
425 20250227 135600 132187250 14010 14010 14010 14010 0
426 20250227 135500 132187250 14010 14010 14010 14010 0
427 20250227 135400 132187250 14010 14010 14010 14010 0
428 20250227 135300 132187250 14010 14010 14010 14010 0
429 20250227 135200 132187250 14010 13980 14010 13980 2
430 20250227 135100 132159260 14000 14000 14000 14000 0
431 20250227 135000 132159260 14000 14000 14000 14000 0
432 20250227 134900 132159260 14000 14000 14000 14000 0
433 20250227 134800 132159260 14000 14000 14000 14000 1
434 20250227 134700 132145260 13990 13990 13990 13990 1
435 20250227 134600 132131270 13950 13960 13960 13940 1305
436 20250227 134500 113934530 14020 14020 14020 14020 0
437 20250227 134400 113934530 14020 14020 14020 14020 0
438 20250227 134300 113934530 14020 14020 14020 14020 0
439 20250227 134200 113934530 14020 14020 14020 14020 0
440 20250227 134100 113934530 14020 14020 14020 14020 0
441 20250227 134000 113934530 14020 14020 14020 14020 0
442 20250227 133900 113934530 14020 14010 14060 14010 3
443 20250227 133800 113892440 13940 13940 13940 13940 0
444 20250227 133700 113892440 13940 13940 13940 13940 0
445 20250227 133600 113892440 13940 13970 13970 13940 300
446 20250227 133500 109710260 13970 13970 13970 13970 0
447 20250227 133400 109710260 13970 13970 13970 13970 0
448 20250227 133300 109710260 13970 13970 13970 13970 0
449 20250227 133200 109710260 13970 13970 13970 13970 0
450 20250227 133100 109710260 13970 13970 13970 13970 0
451 20250227 133000 109710260 13970 13970 13970 13970 0
452 20250227 132900 109710260 13970 13970 13970 13970 0
453 20250227 132800 109710260 13970 13990 13990 13970 4
454 20250227 132700 109654350 14060 14020 14070 14020 3
455 20250227 132600 109612200 14060 14060 14060 14060 0
456 20250227 132500 109612200 14060 14000 14070 14000 241
457 20250227 132400 106225400 14050 14050 14050 14050 0
458 20250227 132300 106225400 14050 14050 14050 14050 0
459 20250227 132200 106225400 14050 14050 14050 14050 1
460 20250227 132100 106211350 14000 14020 14050 14000 126
461 20250227 132000 104446050 14020 14020 14020 14020 0
462 20250227 131900 104446050 14020 14020 14020 14020 0
463 20250227 131800 104446050 14020 14020 14020 14020 0
464 20250227 131700 104446050 14020 14020 14020 14020 0
465 20250227 131600 104446050 14020 14020 14020 14020 60
466 20250227 131500 103604850 14020 14020 14020 14020 0
467 20250227 131400 103604850 14020 14020 14020 14020 0
468 20250227 131300 103604850 14020 14020 14020 14020 2
469 20250227 131200 103576810 14020 14020 14020 14020 0
470 20250227 131100 103576810 14020 14020 14020 14020 0
471 20250227 131000 103576810 14020 14020 14020 14020 0
472 20250227 130900 103576810 14020 14020 14020 14020 0
473 20250227 130800 103576810 14020 14020 14020 14020 0
474 20250227 130700 103576810 14020 14020 14020 14020 0
475 20250227 130600 103576810 14020 14020 14020 14020 0
476 20250227 130500 103576810 14020 14020 14020 14020 25
477 20250227 130400 103226310 14030 14040 14040 14030 55
478 20250227 130300 102454640 14040 14040 14040 14040 0
479 20250227 130200 102454640 14040 14040 14040 14040 0
480 20250227 130100 102454640 14040 14040 14040 14040 0
481 20250227 130000 102454640 14040 14040 14040 14040 0
482 20250227 125900 102454640 14040 14040 14040 14040 0
483 20250227 125800 102454640 14040 14040 14040 14040 0
484 20250227 125700 102454640 14040 14040 14040 14040 0
485 20250227 125600 102454640 14040 14040 14040 14040 0
486 20250227 125500 102454640 14040 14040 14040 14040 0
487 20250227 125400 102454640 14040 14040 14040 14040 0
488 20250227 125300 102454640 14040 14050 14050 14040 2
489 20250227 125200 102426550 14060 14060 14060 14060 0
490 20250227 125100 102426550 14060 14060 14060 14060 0
491 20250227 125000 102426550 14060 14060 14060 14060 0
492 20250227 124900 102426550 14060 14060 14060 14060 0
493 20250227 124800 102426550 14060 14060 14060 14060 0
494 20250227 124700 102426550 14060 14060 14060 14060 1
495 20250227 124600 102412490 14060 14040 14070 14040 23
496 20250227 124500 102089520 14040 14040 14040 14040 0
497 20250227 124400 102089520 14040 14040 14040 14040 0
498 20250227 124300 102089520 14040 14040 14040 14040 0
499 20250227 124200 102089520 14040 14040 14040 14040 0
500 20250227 124100 102089520 14040 14040 14040 14040 0
501 20250227 124000 102089520 14040 14040 14040 14040 14
502 20250227 123900 101892960 14040 14040 14040 14040 0
503 20250227 123800 101892960 14040 14040 14040 14040 220
504 20250227 123700 98804160 14040 14020 14040 14020 47
505 20250227 123600 98144340 14020 14020 14020 14020 300
506 20250227 123500 93938340 14030 14030 14030 14030 0
507 20250227 123400 93938340 14030 14030 14030 14030 0
508 20250227 123300 93938340 14030 14030 14030 14030 100
509 20250227 123200 92535340 14020 14020 14020 14020 0
510 20250227 123100 92535340 14020 14030 14040 14020 435
511 20250227 123000 86429360 14030 14030 14030 14030 31
512 20250227 122900 85994430 14030 14030 14030 14030 64
513 20250227 122800 85096510 14020 14020 14020 14020 1
514 20250227 122700 85082490 14020 14000 14020 14000 161
515 20250227 122600 82825290 14020 14020 14020 14020 0
516 20250227 122500 82825290 14020 14020 14020 14020 0
517 20250227 122400 82825290 14020 14020 14020 14020 0
518 20250227 122300 82825290 14020 14020 14020 14020 0
519 20250227 122200 82825290 14020 14020 14020 14020 0
520 20250227 122100 82825290 14020 14020 14020 14020 0
521 20250227 122000 82825290 14020 14000 14020 14000 2
522 20250227 121900 82797270 14020 14000 14020 14000 37
523 20250227 121800 82278550 14020 14000 14020 14000 2
524 20250227 121700 82250530 14020 14000 14020 14000 163
525 20250227 121600 79965780 14010 14010 14010 14010 0
526 20250227 121500 79965780 14010 14010 14010 14010 0
527 20250227 121400 79965780 14010 14010 14010 14010 0
528 20250227 121300 79965780 14010 14010 14010 14010 0
529 20250227 121200 79965780 14010 14010 14010 14010 0
530 20250227 121100 79965780 14010 14000 14010 14000 2
531 20250227 121000 79937770 13940 13940 13940 13940 20
532 20250227 120900 79658970 14000 14000 14000 14000 0
533 20250227 120800 79658970 14000 14000 14000 14000 0
534 20250227 120700 79658970 14000 14000 14000 14000 0
535 20250227 120600 79658970 14000 14000 14000 14000 0
536 20250227 120500 79658970 14000 14000 14000 14000 20
537 20250227 120400 79378970 14000 14000 14000 14000 0
538 20250227 120300 79378970 14000 14000 14000 14000 0
539 20250227 120200 79378970 14000 14000 14000 14000 0
540 20250227 120100 79378970 14000 14000 14000 14000 0
541 20250227 120000 79378970 14000 14000 14000 14000 0
542 20250227 115900 79378970 14000 14000 14000 14000 0
543 20250227 115800 79378970 14000 14000 14000 14000 0
544 20250227 115700 79378970 14000 14000 14000 14000 0
545 20250227 115600 79378970 14000 13990 14000 13990 354
546 20250227 115500 74423160 13930 13930 13930 13930 1
547 20250227 115400 74409230 13990 13990 13990 13990 0
548 20250227 115300 74409230 13990 13990 13990 13990 0
549 20250227 115200 74409230 13990 13990 13990 13990 0
550 20250227 115100 74409230 13990 13990 13990 13990 0
551 20250227 115000 74409230 13990 13990 13990 13990 0
552 20250227 114900 74409230 13990 13990 13990 13990 0
553 20250227 114800 74409230 13990 13990 13990 13990 0
554 20250227 114700 74409230 13990 13990 13990 13990 0
555 20250227 114600 74409230 13990 13990 13990 13990 0
556 20250227 114500 74409230 13990 13990 13990 13990 0
557 20250227 114400 74409230 13990 13990 13990 13990 0
558 20250227 114300 74409230 13990 13990 13990 13990 0
559 20250227 114200 74409230 13990 13990 13990 13990 0
560 20250227 114100 74409230 13990 13990 13990 13990 1
561 20250227 114000 74395240 13930 13930 13930 13930 0
562 20250227 113900 74395240 13930 13930 13930 13930 0
563 20250227 113800 74395240 13930 13930 13930 13930 1
564 20250227 113700 74381310 13930 13930 13930 13930 0
565 20250227 113600 74381310 13930 13930 13930 13930 0
566 20250227 113500 74381310 13930 13930 13930 13930 0
567 20250227 113400 74381310 13930 13930 13930 13930 0
568 20250227 113300 74381310 13930 13930 13930 13930 0
569 20250227 113200 74381310 13930 13970 13970 13930 16
570 20250227 113100 74158250 13980 13980 13980 13980 2
571 20250227 113000 74130290 14000 14000 14000 14000 0
572 20250227 112900 74130290 14000 14000 14000 14000 0
573 20250227 112800 74130290 14000 14000 14000 14000 0
574 20250227 112700 74130290 14000 14000 14000 14000 0
575 20250227 112600 74130290 14000 14000 14000 14000 0
576 20250227 112500 74130290 14000 14000 14000 14000 0
577 20250227 112400 74130290 14000 14000 14000 14000 0
578 20250227 112300 74130290 14000 13970 14010 13970 91
579 20250227 112200 72857550 13960 13960 13960 13960 18
580 20250227 112100 72606270 13960 13970 13970 13960 2
581 20250227 112000 72578340 13990 13990 13990 13990 0
582 20250227 111900 72578340 13990 13990 13990 13990 0
583 20250227 111800 72578340 13990 13990 13990 13990 0
584 20250227 111700 72578340 13990 13990 13990 13990 0
585 20250227 111600 72578340 13990 13990 13990 13990 1
586 20250227 111500 72564350 14010 14010 14010 14010 0
587 20250227 111400 72564350 14010 14010 14010 14010 0
588 20250227 111300 72564350 14010 14010 14010 14010 0
589 20250227 111200 72564350 14010 14010 14010 14010 0
590 20250227 111100 72564350 14010 14010 14010 14010 0
591 20250227 111000 72564350 14010 13990 14010 13990 7
592 20250227 110900 72466390 13990 13990 13990 13990 0
593 20250227 110800 72466390 13990 13990 13990 13990 0
594 20250227 110700 72466390 13990 13990 13990 13990 0
595 20250227 110600 72466390 13990 13990 13990 13990 0
596 20250227 110500 72466390 13990 13990 13990 13990 0
597 20250227 110400 72466390 13990 13990 13990 13990 0
598 20250227 110300 72466390 13990 13990 13990 13990 0
599 20250227 110200 72466390 13990 13990 13990 13990 1
600 20250227 110100 72452400 13990 13990 13990 13990 1
601 20250227 110000 72438410 13940 13940 13940 13940 0
602 20250227 105900 72438410 13940 13940 13940 13940 0
603 20250227 105800 72438410 13940 13940 13940 13940 0
604 20250227 105700 72438410 13940 13940 13940 13940 0
605 20250227 105600 72438410 13940 13940 13940 13940 0
606 20250227 105500 72438410 13940 13940 13940 13940 0
607 20250227 105400 72438410 13940 13940 13940 13940 50
608 20250227 105300 71741410 13940 13940 13940 13940 0
609 20250227 105200 71741410 13940 13940 13940 13940 10
610 20250227 105100 71602010 14000 14000 14000 14000 0
611 20250227 105000 71602010 14000 13990 14000 13990 10
612 20250227 104900 71462100 13940 13940 13940 13940 0
613 20250227 104800 71462100 13940 13940 13940 13940 0
614 20250227 104700 71462100 13940 13940 13940 13940 0
615 20250227 104600 71462100 13940 13940 13940 13940 10
616 20250227 104500 71322700 13990 13990 13990 13990 0
617 20250227 104400 71322700 13990 13990 13990 13990 0
618 20250227 104300 71322700 13990 13950 13990 13950 238
619 20250227 104200 68002560 14000 14000 14000 14000 0
620 20250227 104100 68002560 14000 14000 14000 14000 0
621 20250227 104000 68002560 14000 14000 14000 14000 0
622 20250227 103900 68002560 14000 14000 14000 14000 0
623 20250227 103800 68002560 14000 14000 14000 14000 0
624 20250227 103700 68002560 14000 14000 14000 14000 0
625 20250227 103600 68002560 14000 14000 14000 14000 0
626 20250227 103500 68002560 14000 14000 14000 14000 0
627 20250227 103400 68002560 14000 14000 14000 14000 0
628 20250227 103300 68002560 14000 14000 14000 14000 0
629 20250227 103200 68002560 14000 14000 14000 14000 0
630 20250227 103100 68002560 14000 14000 14000 14000 0
631 20250227 103000 68002560 14000 13990 14000 13990 746
632 20250227 102900 57558580 13990 13990 13990 13990 0
633 20250227 102800 57558580 13990 13990 13990 13990 0
634 20250227 102700 57558580 13990 13990 13990 13990 0
635 20250227 102600 57558580 13990 13990 13990 13990 0
636 20250227 102500 57558580 13990 13990 13990 13990 0
637 20250227 102400 57558580 13990 13990 13990 13990 1
638 20250227 102300 57544590 14000 14000 14000 14000 0
639 20250227 102200 57544590 14000 14000 14000 14000 0
640 20250227 102100 57544590 14000 14000 14000 14000 0
641 20250227 102000 57544590 14000 13990 14000 13990 30
642 20250227 101900 57124680 13990 13990 13990 13990 0
643 20250227 101800 57124680 13990 13990 13990 13990 0
644 20250227 101700 57124680 13990 13990 13990 13990 0
645 20250227 101600 57124680 13990 13990 13990 13990 0
646 20250227 101500 57124680 13990 13990 13990 13990 0
647 20250227 101400 57124680 13990 13990 13990 13990 0
648 20250227 101300 57124680 13990 13990 13990 13990 10
649 20250227 101200 56984780 13990 13970 13990 13970 80
650 20250227 101100 55865980 13940 13940 13940 13940 0
651 20250227 101000 55865980 13940 13940 13940 13940 0
652 20250227 100900 55865980 13940 13940 13940 13940 0
653 20250227 100800 55865980 13940 13940 13940 13940 81
654 20250227 100700 54736840 13970 13970 13970 13970 0
655 20250227 100600 54736840 13970 13970 13970 13970 0
656 20250227 100500 54736840 13970 13970 13970 13970 2
657 20250227 100400 54708900 14000 14000 14000 14000 0
658 20250227 100300 54708900 14000 14000 14000 14000 0
659 20250227 100200 54708900 14000 14000 14000 14000 0
660 20250227 100100 54708900 14000 14000 14000 14000 0
661 20250227 100000 54708900 14000 14000 14000 14000 0
662 20250227 095900 54708900 14000 14000 14000 14000 0
663 20250227 095800 54708900 14000 14000 14000 14000 0
664 20250227 095700 54708900 14000 14000 14000 14000 0
665 20250227 095600 54708900 14000 14000 14000 14000 0
666 20250227 095500 54708900 14000 14000 14000 14000 0
667 20250227 095400 54708900 14000 14000 14000 14000 0
668 20250227 095300 54708900 14000 13970 14000 13970 3
669 20250227 095200 54666960 13940 13940 13940 13940 0
670 20250227 095100 54666960 13940 13950 13950 13940 2
671 20250227 095000 54639070 13960 13970 14000 13960 4
672 20250227 094900 54583180 13960 13960 13960 13960 0
673 20250227 094800 54583180 13960 13960 13960 13960 0
674 20250227 094700 54583180 13960 13960 13960 13960 0
675 20250227 094600 54583180 13960 13960 14000 13960 6
676 20250227 094500 54499260 13960 13960 13960 13960 0
677 20250227 094400 54499260 13960 13960 13960 13960 4
678 20250227 094300 54443420 13960 13930 13960 13920 87
679 20250227 094200 53231410 13920 13960 13960 13920 1401
680 20250227 094100 33725890 13960 13970 13970 13960 6
681 20250227 094000 33642110 14020 13990 14020 13990 3
682 20250227 093900 33600110 14010 13990 14010 13990 5
683 20250227 093800 33530080 13990 13990 13990 13990 1
684 20250227 093700 33516090 13980 13980 13980 13980 13
685 20250227 093600 33334350 14010 14010 14010 14010 0
686 20250227 093500 33334350 14010 14010 14010 14010 3
687 20250227 093400 33292320 14020 14020 14020 14020 0
688 20250227 093300 33292320 14020 14020 14020 14020 0
689 20250227 093200 33292320 14020 14020 14020 14020 0
690 20250227 093100 33292320 14020 14020 14020 14020 1
691 20250227 093000 33278300 14030 14030 14030 14030 1
692 20250227 092900 33264270 14010 14010 14010 14010 0
693 20250227 092800 33264270 14010 14090 14090 14010 336
694 20250227 092700 28553630 14130 14000 14130 14000 75
695 20250227 092600 27495110 14030 13990 14030 13990 63
696 20250227 092500 26612450 14010 14010 14010 14010 0
697 20250227 092400 26612450 14010 14010 14010 14010 0
698 20250227 092300 26612450 14010 14010 14010 14010 0
699 20250227 092200 26612450 14010 14010 14010 14010 80
700 20250227 092100 25491650 14010 14010 14010 14010 5
701 20250227 092000 25421600 13990 13980 13990 13980 40
702 20250227 091900 24862200 13970 13970 13970 13970 0
703 20250227 091800 24862200 13970 13950 13970 13950 212
704 20250227 091700 21900840 13960 13970 13970 13960 4
705 20250227 091600 21844970 13970 13970 13970 13970 0
706 20250227 091500 21844970 13970 13970 13970 13970 0
707 20250227 091400 21844970 13970 14010 14010 13970 752
708 20250227 091300 11323390 14010 14080 14080 14010 153
709 20250227 091200 9179650 14150 14150 14150 14150 0
710 20250227 091100 9179650 14150 14150 14150 14150 0
711 20250227 091000 9179650 14150 14150 14150 14150 0
712 20250227 090900 9179650 14150 14150 14150 14150 1
713 20250227 090800 9165500 14140 14140 14140 14140 100
714 20250227 090700 7751500 14150 14170 14170 14010 148
715 20250227 090600 5677720 14020 14030 14190 14020 133
716 20250227 090500 3810050 14010 14010 14010 14010 0
717 20250227 090400 3810050 14010 14010 14010 14010 0
718 20250227 090300 3810050 14010 14040 14040 14010 5
719 20250227 090200 3739970 14010 14010 14010 14010 10
720 20250227 090100 3599870 14010 14010 14010 14010 0
721 20250227 090000 3599870 14010 14370 14370 14010 251