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

730
282330/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210800,8406102200,102100,102100,102100,102100,2178
20250227,210700,8406102200,102100,102100,102100,102100,0
20250227,210600,8406102200,102100,102100,102100,102100,0
20250227,210500,8406102200,102100,102100,102100,102100,0
20250227,210400,8406102200,102100,102100,102100,102100,0
20250227,210300,8406102200,102100,102100,102100,102100,0
20250227,210200,8406102200,102100,102100,102100,102100,0
20250227,210100,8406102200,102100,102100,102100,102100,0
20250227,210000,8406102200,102100,102100,102100,102100,0
20250227,205900,8406102200,102100,102100,102100,102100,0
20250227,205800,8406102200,102100,102100,102100,102100,0
20250227,205700,8406102200,102100,102100,102100,102100,0
20250227,205600,8406102200,102100,102100,102100,102100,0
20250227,205500,8406102200,102100,102100,102100,102100,0
20250227,205400,8406102200,102100,102100,102100,102100,0
20250227,205300,8406102200,102100,102100,102100,102100,0
20250227,205200,8406102200,102100,102100,102100,102100,0
20250227,205100,8406102200,102100,102100,102100,102100,0
20250227,205000,8406102200,102100,102100,102100,102100,0
20250227,204900,8406102200,102100,102100,102100,102100,0
20250227,204800,8406102200,102100,102100,102100,102100,0
20250227,204700,8406102200,102100,102100,102100,102100,0
20250227,204600,8406102200,102100,102100,102100,102100,0
20250227,204500,8406102200,102100,102100,102100,102100,0
20250227,204400,8406102200,102100,102100,102100,102100,0
20250227,204300,8406102200,102100,102100,102100,102100,0
20250227,204200,8406102200,102100,102100,102100,102100,0
20250227,204100,8406102200,102100,102100,102100,102100,0
20250227,204000,8406102200,102100,102100,102100,102100,0
20250227,203900,8406102200,102100,102100,102100,102100,0
20250227,203800,8406102200,102100,102100,102100,102100,2178
20250227,203700,8406102200,102100,102100,102100,102100,0
20250227,203600,8406102200,102100,102100,102100,102100,0
20250227,203500,8406102200,102100,102100,102100,102100,0
20250227,203400,8406102200,102100,102100,102100,102100,0
20250227,203300,8406102200,102100,102100,102100,102100,0
20250227,203200,8406102200,102100,102100,102100,102100,0
20250227,203100,8406102200,102100,102100,102100,102100,0
20250227,203000,8406102200,102100,102100,102100,102100,0
20250227,202900,8406102200,102100,102100,102100,102100,0
20250227,202800,8406102200,102100,102100,102100,102100,0
20250227,202700,8406102200,102100,102100,102100,102100,0
20250227,202600,8406102200,102100,102100,102100,102100,0
20250227,202500,8406102200,102100,102100,102100,102100,0
20250227,202400,8406102200,102100,102100,102100,102100,0
20250227,202300,8406102200,102100,102100,102100,102100,0
20250227,202200,8406102200,102100,102100,102100,102100,0
20250227,202100,8406102200,102100,102100,102100,102100,0
20250227,202000,8406102200,102100,102100,102100,102100,0
20250227,201900,8406102200,102100,102100,102100,102100,0
20250227,201800,8406102200,102100,102100,102100,102100,0
20250227,201700,8406102200,102100,102100,102100,102100,0
20250227,201600,8406102200,102100,102100,102100,102100,0
20250227,201500,8406102200,102100,102100,102100,102100,0
20250227,201400,8406102200,102100,102100,102100,102100,0
20250227,201300,8406102200,102100,102100,102100,102100,0
20250227,201200,8406102200,102100,102100,102100,102100,0
20250227,201100,8406102200,102100,102100,102100,102100,0
20250227,201000,8406102200,102100,102100,102100,102100,0
20250227,200900,8406102200,102100,102100,102100,102100,0
20250227,200800,8406102200,102100,102100,102100,102100,2178
20250227,200700,8406102200,102100,102100,102100,102100,0
20250227,200600,8406102200,102100,102100,102100,102100,0
20250227,200500,8406102200,102100,102100,102100,102100,0
20250227,200400,8406102200,102100,102100,102100,102100,0
20250227,200300,8406102200,102100,102100,102100,102100,0
20250227,200200,8406102200,102100,102100,102100,102100,0
20250227,200100,8406102200,102100,102100,102100,102100,0
20250227,200000,8406102200,102100,102100,102100,102100,0
20250227,195900,8406102200,102100,102100,102100,102100,0
20250227,195800,8406102200,102100,102100,102100,102100,0
20250227,195700,8406102200,102100,102100,102100,102100,0
20250227,195600,8406102200,102100,102100,102100,102100,0
20250227,195500,8406102200,102100,102100,102100,102100,0
20250227,195400,8406102200,102100,102100,102100,102100,0
20250227,195300,8406102200,102100,102100,102100,102100,0
20250227,195200,8406102200,102100,102100,102100,102100,0
20250227,195100,8406102200,102100,102100,102100,102100,0
20250227,195000,8406102200,102100,102100,102100,102100,0
20250227,194900,8406102200,102100,102100,102100,102100,0
20250227,194800,8406102200,102100,102100,102100,102100,0
20250227,194700,8406102200,102100,102100,102100,102100,0
20250227,194600,8406102200,102100,102100,102100,102100,0
20250227,194500,8406102200,102100,102100,102100,102100,0
20250227,194400,8406102200,102100,102100,102100,102100,0
20250227,194300,8406102200,102100,102100,102100,102100,0
20250227,194200,8406102200,102100,102100,102100,102100,0
20250227,194100,8406102200,102100,102100,102100,102100,0
20250227,194000,8406102200,102100,102100,102100,102100,0
20250227,193900,8406102200,102100,102100,102100,102100,0
20250227,193800,8406102200,102100,102100,102100,102100,2178
20250227,193700,8406102200,102100,102100,102100,102100,0
20250227,193600,8406102200,102100,102100,102100,102100,0
20250227,193500,8406102200,102100,102100,102100,102100,0
20250227,193400,8406102200,102100,102100,102100,102100,0
20250227,193300,8406102200,102100,102100,102100,102100,0
20250227,193200,8406102200,102100,102100,102100,102100,0
20250227,193100,8406102200,102100,102100,102100,102100,0
20250227,193000,8406102200,102100,102100,102100,102100,0
20250227,192900,8406102200,102100,102100,102100,102100,0
20250227,192800,8406102200,102100,102100,102100,102100,0
20250227,192700,8406102200,102100,102100,102100,102100,0
20250227,192600,8406102200,102100,102100,102100,102100,0
20250227,192500,8406102200,102100,102100,102100,102100,0
20250227,192400,8406102200,102100,102100,102100,102100,0
20250227,192300,8406102200,102100,102100,102100,102100,0
20250227,192200,8406102200,102100,102100,102100,102100,0
20250227,192100,8406102200,102100,102100,102100,102100,0
20250227,192000,8406102200,102100,102100,102100,102100,0
20250227,191900,8406102200,102100,102100,102100,102100,0
20250227,191800,8406102200,102100,102100,102100,102100,0
20250227,191700,8406102200,102100,102100,102100,102100,0
20250227,191600,8406102200,102100,102100,102100,102100,0
20250227,191500,8406102200,102100,102100,102100,102100,0
20250227,191400,8406102200,102100,102100,102100,102100,0
20250227,191300,8406102200,102100,102100,102100,102100,0
20250227,191200,8406102200,102100,102100,102100,102100,0
20250227,191100,8406102200,102100,102100,102100,102100,0
20250227,191000,8406102200,102100,102100,102100,102100,0
20250227,190900,8406102200,102100,102100,102100,102100,0
20250227,190800,8406102200,102100,102100,102100,102100,2178
20250227,190700,8406102200,102100,102100,102100,102100,0
20250227,190600,8406102200,102100,102100,102100,102100,0
20250227,190500,8406102200,102100,102100,102100,102100,0
20250227,190400,8406102200,102100,102100,102100,102100,0
20250227,190300,8406102200,102100,102100,102100,102100,0
20250227,190200,8406102200,102100,102100,102100,102100,0
20250227,190100,8406102200,102100,102100,102100,102100,0
20250227,190000,8406102200,102100,102100,102100,102100,0
20250227,185900,8406102200,102100,102100,102100,102100,0
20250227,185800,8406102200,102100,102100,102100,102100,0
20250227,185700,8406102200,102100,102100,102100,102100,0
20250227,185600,8406102200,102100,102100,102100,102100,0
20250227,185500,8406102200,102100,102100,102100,102100,0
20250227,185400,8406102200,102100,102100,102100,102100,0
20250227,185300,8406102200,102100,102100,102100,102100,0
20250227,185200,8406102200,102100,102100,102100,102100,0
20250227,185100,8406102200,102100,102100,102100,102100,0
20250227,185000,8406102200,102100,102100,102100,102100,0
20250227,184900,8406102200,102100,102100,102100,102100,0
20250227,184800,8406102200,102100,102100,102100,102100,0
20250227,184700,8406102200,102100,102100,102100,102100,0
20250227,184600,8406102200,102100,102100,102100,102100,0
20250227,184500,8406102200,102100,102100,102100,102100,0
20250227,184400,8406102200,102100,102100,102100,102100,0
20250227,184300,8406102200,102100,102100,102100,102100,0
20250227,184200,8406102200,102100,102100,102100,102100,0
20250227,184100,8406102200,102100,102100,102100,102100,0
20250227,184000,8406102200,102100,102100,102100,102100,0
20250227,183900,8406102200,102100,102100,102100,102100,0
20250227,183800,8406102200,102100,102100,102100,102100,2178
20250227,183700,8406102200,102100,102100,102100,102100,0
20250227,183600,8406102200,102100,102100,102100,102100,0
20250227,183500,8406102200,102100,102100,102100,102100,0
20250227,183400,8406102200,102100,102100,102100,102100,0
20250227,183300,8406102200,102100,102100,102100,102100,0
20250227,183200,8406102200,102100,102100,102100,102100,0
20250227,183100,8406102200,102100,102100,102100,102100,0
20250227,183000,8406102200,102100,102100,102100,102100,0
20250227,182900,8406102200,102100,102100,102100,102100,0
20250227,182800,8406102200,102100,102100,102100,102100,0
20250227,182700,8406102200,102100,102100,102100,102100,0
20250227,182600,8406102200,102100,102100,102100,102100,0
20250227,182500,8406102200,102100,102100,102100,102100,0
20250227,182400,8406102200,102100,102100,102100,102100,0
20250227,182300,8406102200,102100,102100,102100,102100,0
20250227,182200,8406102200,102100,102100,102100,102100,0
20250227,182100,8406102200,102100,102100,102100,102100,0
20250227,182000,8406102200,102100,102100,102100,102100,0
20250227,181900,8406102200,102100,102100,102100,102100,0
20250227,181800,8406102200,102100,102100,102100,102100,0
20250227,181700,8406102200,102100,102100,102100,102100,0
20250227,181600,8406102200,102100,102100,102100,102100,0
20250227,181500,8406102200,102100,102100,102100,102100,0
20250227,181400,8406102200,102100,102100,102100,102100,0
20250227,181300,8406102200,102100,102100,102100,102100,0
20250227,181200,8406102200,102100,102100,102100,102100,0
20250227,181100,8406102200,102100,102100,102100,102100,0
20250227,181000,8406102200,102100,102100,102100,102100,0
20250227,180900,8406102200,102100,102100,102100,102100,0
20250227,180800,8406102200,102100,102100,102100,102100,2178
20250227,180700,8406102200,102100,102100,102100,102100,0
20250227,180600,8406102200,102100,102100,102100,102100,0
20250227,180500,8406102200,102100,102100,102100,102100,0
20250227,180400,8406102200,102100,102100,102100,102100,0
20250227,180300,8406102200,102100,102100,102100,102100,0
20250227,180200,8406102200,102100,102100,102100,102100,0
20250227,180100,8406102200,102100,102100,102100,102100,0
20250227,180000,8406102200,102100,102100,102100,102100,0
20250227,175900,8406102200,102100,102100,102100,102100,0
20250227,175800,8406102200,102100,102100,102100,102100,0
20250227,175700,8406102200,102100,102100,102100,102100,0
20250227,175600,8406102200,102100,102100,102100,102100,0
20250227,175500,8406102200,102100,102100,102100,102100,0
20250227,175400,8406102200,102100,102100,102100,102100,0
20250227,175300,8406102200,102100,102100,102100,102100,0
20250227,175200,8406102200,102100,102100,102100,102100,0
20250227,175100,8406102200,102100,102100,102100,102100,0
20250227,175000,8406102200,102100,102100,102100,102100,0
20250227,174900,8406102200,102100,102100,102100,102100,0
20250227,174800,8406102200,102100,102100,102100,102100,0
20250227,174700,8406102200,102100,102100,102100,102100,0
20250227,174600,8406102200,102100,102100,102100,102100,0
20250227,174500,8406102200,102100,102100,102100,102100,0
20250227,174400,8406102200,102100,102100,102100,102100,0
20250227,174300,8406102200,102100,102100,102100,102100,0
20250227,174200,8406102200,102100,102100,102100,102100,0
20250227,174100,8406102200,102100,102100,102100,102100,0
20250227,174000,8406102200,102100,102100,102100,102100,0
20250227,173900,8406102200,102100,102100,102100,102100,0
20250227,173800,8406102200,102100,102100,102100,102100,2178
20250227,173700,8406102200,102100,102100,102100,102100,0
20250227,173600,8406102200,102100,102100,102100,102100,0
20250227,173500,8406102200,102100,102100,102100,102100,0
20250227,173400,8406102200,102100,102100,102100,102100,0
20250227,173300,8406102200,102100,102100,102100,102100,0
20250227,173200,8406102200,102100,102100,102100,102100,0
20250227,173100,8406102200,102100,102100,102100,102100,0
20250227,173000,8406102200,102100,102100,102100,102100,0
20250227,172900,8406102200,102100,102100,102100,102100,0
20250227,172800,8406102200,102100,102100,102100,102100,0
20250227,172700,8406102200,102100,102100,102100,102100,0
20250227,172600,8406102200,102100,102100,102100,102100,0
20250227,172500,8406102200,102100,102100,102100,102100,0
20250227,172400,8406102200,102100,102100,102100,102100,0
20250227,172300,8406102200,102100,102100,102100,102100,0
20250227,172200,8406102200,102100,102100,102100,102100,0
20250227,172100,8406102200,102100,102100,102100,102100,0
20250227,172000,8406102200,102100,102100,102100,102100,0
20250227,171900,8406102200,102100,102100,102100,102100,0
20250227,171800,8406102200,102100,102100,102100,102100,0
20250227,171700,8406102200,102100,102100,102100,102100,0
20250227,171600,8406102200,102100,102100,102100,102100,0
20250227,171500,8406102200,102100,102100,102100,102100,0
20250227,171400,8406102200,102100,102100,102100,102100,0
20250227,171300,8406102200,102100,102100,102100,102100,0
20250227,171200,8406102200,102100,102100,102100,102100,0
20250227,171100,8406102200,102100,102100,102100,102100,0
20250227,171000,8406102200,102100,102100,102100,102100,0
20250227,170900,8406102200,102100,102100,102100,102100,0
20250227,170800,8406102200,102100,102100,102100,102100,2178
20250227,170700,8406102200,102100,102100,102100,102100,0
20250227,170600,8406102200,102100,102100,102100,102100,0
20250227,170500,8406102200,102100,102100,102100,102100,0
20250227,170400,8406102200,102100,102100,102100,102100,0
20250227,170300,8406102200,102100,102100,102100,102100,0
20250227,170200,8406102200,102100,102100,102100,102100,0
20250227,170100,8406102200,102100,102100,102100,102100,0
20250227,170000,8406102200,102100,102100,102100,102100,0
20250227,165900,8406102200,102100,102100,102100,102100,0
20250227,165800,8406102200,102100,102100,102100,102100,0
20250227,165700,8406102200,102100,102100,102100,102100,0
20250227,165600,8406102200,102100,102100,102100,102100,0
20250227,165500,8406102200,102100,102100,102100,102100,0
20250227,165400,8406102200,102100,102100,102100,102100,0
20250227,165300,8406102200,102100,102100,102100,102100,0
20250227,165200,8406102200,102100,102100,102100,102100,0
20250227,165100,8406102200,102100,102100,102100,102100,0
20250227,165000,8406102200,102100,102100,102100,102100,0
20250227,164900,8406102200,102100,102100,102100,102100,0
20250227,164800,8406102200,102100,102100,102100,102100,0
20250227,164700,8406102200,102100,102100,102100,102100,0
20250227,164600,8406102200,102100,102100,102100,102100,0
20250227,164500,8406102200,102100,102100,102100,102100,0
20250227,164400,8406102200,102100,102100,102100,102100,0
20250227,164300,8406102200,102100,102100,102100,102100,0
20250227,164200,8406102200,102100,102100,102100,102100,0
20250227,164100,8406102200,102100,102100,102100,102100,0
20250227,164000,8406102200,102100,102100,102100,102100,0
20250227,163900,8406102200,102100,102100,102100,102100,0
20250227,163800,8406102200,102100,102100,102100,102100,2178
20250227,163700,8406102200,102100,102100,102100,102100,0
20250227,163600,8406102200,102100,102100,102100,102100,0
20250227,163500,8406102200,102100,102100,102100,102100,0
20250227,163400,8406102200,102100,102100,102100,102100,0
20250227,163300,8406102200,102100,102100,102100,102100,0
20250227,163200,8406102200,102100,102100,102100,102100,0
20250227,163100,8406102200,102100,102100,102100,102100,0
20250227,163000,8406102200,102100,102100,102100,102100,0
20250227,162900,8406102200,102100,102100,102100,102100,0
20250227,162800,8406102200,102100,102100,102100,102100,0
20250227,162700,8406102200,102100,102100,102100,102100,0
20250227,162600,8406102200,102100,102100,102100,102100,0
20250227,162500,8406102200,102100,102100,102100,102100,0
20250227,162400,8406102200,102100,102100,102100,102100,0
20250227,162300,8406102200,102100,102100,102100,102100,0
20250227,162200,8406102200,102100,102100,102100,102100,0
20250227,162100,8406102200,102100,102100,102100,102100,0
20250227,162000,8406102200,102100,102100,102100,102100,0
20250227,161900,8406102200,102100,102100,102100,102100,0
20250227,161800,8406102200,102100,102100,102100,102100,0
20250227,161700,8406102200,102100,102100,102100,102100,0
20250227,161600,8406102200,102100,102100,102100,102100,0
20250227,161500,8406102200,102100,102100,102100,102100,0
20250227,161400,8406102200,102100,102100,102100,102100,0
20250227,161300,8406102200,102100,102100,102100,102100,0
20250227,161200,8406102200,102100,102100,102100,102100,0
20250227,161100,8406102200,102100,102100,102100,102100,0
20250227,161000,8406102200,102100,102100,102100,102100,0
20250227,160900,8406102200,102100,102100,102100,102100,0
20250227,160800,8406102200,102100,102100,102100,102100,2178
20250227,160700,8406102200,102100,102100,102100,102100,0
20250227,160600,8406102200,102100,102100,102100,102100,0
20250227,160500,8406102200,102100,102100,102100,102100,0
20250227,160400,8406102200,102100,102100,102100,102100,0
20250227,160300,8406102200,102100,102100,102100,102100,0
20250227,160200,8406102200,102100,102100,102100,102100,0
20250227,160100,8406102200,102100,102100,102100,102100,0
20250227,160000,8406102200,102100,102100,102100,102100,0
20250227,155900,8406102200,102100,102100,102100,102100,0
20250227,155800,8406102200,102100,102100,102100,102100,0
20250227,155700,8406102200,102100,102100,102100,102100,0
20250227,155600,8406102200,102100,102100,102100,102100,0
20250227,155500,8406102200,102100,102100,102100,102100,0
20250227,155400,8406102200,102100,102100,102100,102100,0
20250227,155300,8406102200,102100,102100,102100,102100,0
20250227,155200,8406102200,102100,102100,102100,102100,0
20250227,155100,8406102200,102100,102100,102100,102100,0
20250227,155000,8406102200,102100,102100,102100,102100,0
20250227,154900,8406102200,102100,102100,102100,102100,0
20250227,154800,8406102200,102100,102100,102100,102100,0
20250227,154700,8406102200,102100,102100,102100,102100,0
20250227,154600,8406102200,102100,102100,102100,102100,0
20250227,154500,8406102200,102100,102100,102100,102100,0
20250227,154400,8406102200,102100,102100,102100,102100,0
20250227,154300,8406102200,102100,102100,102100,102100,0
20250227,154200,8406102200,102100,102100,102100,102100,0
20250227,154100,8406102200,102100,102100,102100,102100,0
20250227,154000,8406102200,102100,102100,102100,102100,0
20250227,153900,8406102200,102100,102100,102100,102100,0
20250227,153800,8406102200,102100,102100,102100,102100,2178
20250227,153700,8406102200,102100,102100,102100,102100,0
20250227,153600,8406102200,102100,102100,102100,102100,0
20250227,153500,8406102200,102100,102100,102100,102100,0
20250227,153400,8406102200,102100,102100,102100,102100,0
20250227,153300,8406102200,102100,102100,102100,102100,0
20250227,153200,8406102200,102100,102100,102100,102100,0
20250227,153100,8406102200,102100,102100,102100,102100,0
20250227,153000,8406102200,102100,102100,102100,102100,2178
20250227,152900,8183728400,102100,102100,102100,102100,0
20250227,152800,8183728400,102100,102100,102100,102100,0
20250227,152700,8183728400,102100,102100,102100,102100,0
20250227,152600,8183728400,102100,102100,102100,102100,0
20250227,152500,8183728400,102100,102100,102100,102100,0
20250227,152400,8183728400,102100,102100,102100,102100,0
20250227,152300,8183728400,102100,102100,102100,102100,0
20250227,152200,8183728400,102100,102100,102100,102100,0
20250227,152100,8183728400,102100,102100,102100,102100,0
20250227,152000,8183728400,102100,102100,102100,102100,0
20250227,151900,8183728400,102100,102100,102100,101900,172
20250227,151800,8166187700,102100,102000,102100,102000,116
20250227,151700,8154348400,102100,101900,102100,101900,59
20250227,151600,8148328800,102000,102000,102100,101900,196
20250227,151500,8128335500,102000,102000,102200,101800,635
20250227,151400,8063555200,101900,102000,102000,101800,237
20250227,151300,8039413200,101900,102000,102000,101700,360
20250227,151200,8002721300,102000,102000,102100,101900,299
20250227,151100,7972223500,102000,102100,102100,101900,191
20250227,151000,7952737200,102100,101900,102100,101800,200
20250227,150900,7932344800,101900,102000,102000,101800,164
20250227,150800,7915631800,102000,102100,102100,101700,342
20250227,150700,7880778900,102100,102000,102100,101900,291
20250227,150600,7851107400,102000,101800,102000,101700,196
20250227,150500,7831141100,101800,101900,102000,101800,318
20250227,150400,7798734300,101800,101700,101900,101700,449
20250227,150300,7753019400,101800,101800,101800,101600,151
20250227,150200,7737657500,101800,101800,101800,101600,189
20250227,150100,7718440700,101800,101700,101800,101600,183
20250227,150000,7699830700,101700,101800,101800,101500,179
20250227,145900,7681635700,101800,101600,101800,101500,115
20250227,145800,7669945600,101600,101700,101800,101600,90
20250227,145700,7660795100,101800,101600,101800,101600,434
20250227,145600,7616664000,101700,101600,101700,101500,135
20250227,145500,7602947300,101700,101700,101700,101500,173
20250227,145400,7585373700,101600,101600,101700,101500,245
20250227,145300,7560482300,101600,101700,101700,101600,212
20250227,145200,7538940100,101600,101600,101700,101600,152
20250227,145100,7523494100,101500,101400,101700,101400,414
20250227,145000,7481437100,101400,101500,101600,101400,116
20250227,144900,7469663300,101500,101600,101600,101400,75
20250227,144800,7462050800,101600,101500,101600,101400,180
20250227,144700,7443785200,101500,101500,101600,101400,131
20250227,144600,7430491300,101500,101600,101600,101400,83
20250227,144500,7422069400,101600,101400,101600,101400,111
20250227,144400,7410801300,101400,101400,101600,101400,135
20250227,144300,7397107200,101500,101500,101600,101500,78
20250227,144200,7389189200,101500,101400,101600,101400,131
20250227,144100,7375896000,101600,101400,101600,101400,62
20250227,144000,7369602200,101500,101600,101600,101400,103
20250227,143900,7359149800,101700,101600,101700,101500,132
20250227,143800,7345740100,101600,101600,101600,101400,221
20250227,143700,7323298800,101600,101400,101600,101400,143
20250227,143600,7308786400,101400,101600,101600,101400,79
20250227,143500,7300764700,101500,101500,101600,101400,144
20250227,143400,7286150800,101400,101500,101600,101400,88
20250227,143300,7277220400,101500,101600,101700,101400,192
20250227,143200,7257731500,101600,101500,101600,101400,57
20250227,143100,7251947100,101500,101600,101600,101400,167
20250227,143000,7234995800,101700,101600,101700,101400,130
20250227,142900,7221800500,101400,101500,101600,101400,113
20250227,142800,7210335700,101400,101600,101700,101400,279
20250227,142700,7181991100,101500,101500,101700,101500,169
20250227,142600,7164823800,101500,101600,101600,101500,161
20250227,142500,7148477900,101500,101500,101600,101500,102
20250227,142400,7138120900,101600,101500,101600,101500,118
20250227,142300,7126137600,101500,101600,101600,101400,75
20250227,142200,7118523500,101500,101600,101600,101400,136
20250227,142100,7104718900,101500,101500,101600,101400,116
20250227,142000,7092943500,101500,101300,101600,101300,292
20250227,141900,7063317100,101300,101400,101500,101300,205
20250227,141800,7042542900,101500,101500,101500,101300,132
20250227,141700,7029158000,101500,101400,101500,101300,90
20250227,141600,7020034500,101500,101400,101500,101300,69
20250227,141500,7013040400,101400,101300,101500,101300,134
20250227,141400,6999460600,101400,101200,101400,101200,111
20250227,141300,6988213600,101200,101200,101300,101200,99
20250227,141200,6978190300,101300,101200,101400,101200,107
20250227,141100,6967356100,101300,101300,101400,101200,98
20250227,141000,6957425000,101300,101400,101400,101200,113
20250227,140900,6945976400,101400,101300,101400,101200,86
20250227,140800,6937267400,101200,101300,101300,101200,87
20250227,140700,6928457700,101400,101400,101400,101200,125
20250227,140600,6915796400,101300,101300,101400,101200,71
20250227,140500,6908604300,101300,101300,101500,101200,71
20250227,140400,6901408800,101300,101300,101400,101200,117
20250227,140300,6889560000,101400,101300,101500,101300,272
20250227,140200,6861980000,101300,101300,101400,101200,97
20250227,140100,6852155500,101300,101300,101400,101200,112
20250227,140000,6840808400,101400,101300,101400,101200,128
20250227,135900,6827846700,101300,101300,101400,101200,74
20250227,135800,6820353500,101300,101200,101300,101200,140
20250227,135700,6806174500,101300,101300,101400,101200,78
20250227,135600,6798274400,101200,101200,101400,101200,149
20250227,135500,6783191200,101200,101200,101300,101200,105
20250227,135400,6772561700,101200,101200,101300,101200,129
20250227,135300,6759502200,101300,101200,101300,101100,143
20250227,135200,6745036100,101200,101200,101200,101100,150
20250227,135100,6729862600,101200,101100,101200,101100,79
20250227,135000,6721871400,101100,101200,101200,101100,132
20250227,134900,6708518700,101200,101200,101200,101100,149
20250227,134800,6693449300,101100,101200,101200,101100,319
20250227,134700,6661179700,101200,101200,101300,101100,178
20250227,134600,6643163200,101100,101100,101200,101100,138
20250227,134500,6629209800,101200,101100,101200,101100,52
20250227,134400,6623951600,101300,101200,101300,101100,123
20250227,134300,6611508700,101200,101100,101300,101100,225
20250227,134200,6588757100,101300,101200,101300,101100,268
20250227,134100,6561648300,101100,101100,101300,101100,108
20250227,134000,6550727500,101100,101300,101300,101100,170
20250227,133900,6533529400,101200,101100,101200,101100,128
20250227,133800,6520583400,101100,101200,101200,101100,364
20250227,133700,6483771000,101200,101200,101200,101100,252
20250227,133600,6458280300,101200,101200,101300,101100,465
20250227,133500,6411243600,101300,101200,101300,101200,138
20250227,133400,6397275500,101200,101400,101400,101200,28
20250227,133300,6394440500,101200,101600,101600,101200,4625
20250227,133200,5925784700,101500,101500,101500,101400,131
20250227,133100,5912498200,101500,101500,101600,101400,92
20250227,133000,5903163300,101500,101400,101500,101400,108
20250227,132900,5892201800,101400,101500,101500,101400,16
20250227,132800,5890578200,101500,101600,101600,101500,30
20250227,132700,5887532100,101400,101600,101600,101400,113
20250227,132600,5876064000,101500,101700,101700,101500,968
20250227,132500,5777805200,101700,101700,101700,101600,13
20250227,132400,5776483700,101700,101700,101700,101600,58
20250227,132300,5770589400,101600,101600,101600,101500,347
20250227,132200,5735334700,101600,101600,101600,101500,18
20250227,132100,5733506300,101500,101600,101600,101500,12
20250227,132000,5732287600,101500,101500,101600,101500,75
20250227,131900,5724673400,101600,101500,101600,101500,78
20250227,131800,5716749100,101500,101600,101600,101500,31
20250227,131700,5713600100,101600,101500,101600,101500,89
20250227,131600,5704564400,101500,101600,101600,101500,21
20250227,131500,5702431300,101600,101600,101600,101500,22
20250227,131400,5700197100,101600,101500,101600,101500,9
20250227,131300,5699282900,101500,101500,101600,101500,64
20250227,131200,5692786300,101600,101500,101600,101500,23
20250227,131100,5690450400,101600,101500,101600,101500,7
20250227,131000,5689739300,101600,101600,101600,101500,23
20250227,130900,5687403400,101600,101600,101700,101600,22
20250227,130800,5685167600,101600,101600,101700,101600,195
20250227,130700,5665355000,101500,101500,101600,101500,21
20250227,130600,5663222800,101500,101500,101600,101500,171
20250227,130500,5645855700,101600,101500,101600,101500,18
20250227,130400,5644027500,101500,101600,101600,101500,10
20250227,130300,5643011900,101600,101500,101600,101500,24
20250227,130200,5640574400,101600,101600,101600,101500,52
20250227,130100,5635295700,101600,101600,101600,101500,19
20250227,130000,5633365800,101600,101600,101600,101500,36
20250227,125900,5629710800,101600,101500,101600,101500,48
20250227,125800,5624838200,101400,101500,101500,101400,68
20250227,125700,5617936700,101400,101500,101500,101400,66
20250227,125600,5611238700,101500,101500,101600,101400,455
20250227,125500,5565061600,101500,101600,101700,101400,2015
20250227,125400,5360495000,101600,101600,101700,101600,23
20250227,125300,5358157000,101600,101700,101700,101600,15
20250227,125200,5356632400,101600,101700,101700,101600,37
20250227,125100,5352870600,101600,101700,101700,101600,70
20250227,125000,5345757900,101600,101700,101700,101600,16
20250227,124900,5344131600,101700,101600,101700,101600,26
20250227,124800,5341488700,101700,101700,101700,101700,9
20250227,124700,5340573400,101700,101700,101800,101600,96
20250227,124600,5330810000,101600,101700,101700,101600,161
20250227,124500,5314451600,101700,101800,101800,101600,18
20250227,124400,5312620200,101700,101700,101700,101600,68
20250227,124300,5305708500,101700,101700,101700,101600,24
20250227,124200,5303268300,101700,101700,101700,101600,13
20250227,124100,5301946700,101600,101700,101700,101600,11
20250227,124000,5300828400,101800,101700,101800,101600,60
20250227,123900,5294730500,101700,101700,101800,101700,38
20250227,123800,5290865300,101800,101700,101800,101700,27
20250227,123700,5288118200,101600,101700,101800,101600,60
20250227,123600,5282015700,101800,101700,101800,101700,22
20250227,123500,5279777100,101800,101800,101800,101800,6
20250227,123400,5279166300,101700,101700,101700,101600,124
20250227,123300,5266556400,101700,101600,101700,101600,66
20250227,123200,5259849300,101600,101600,101700,101600,12
20250227,123100,5258629500,101700,101600,101700,101600,30
20250227,123000,5255579500,101700,101700,101700,101700,12
20250227,122900,5254359100,101700,101700,101700,101600,60
20250227,122800,5248261900,101700,101700,101700,101700,7
20250227,122700,5247550000,101600,101700,101700,101600,31
20250227,122600,5244399100,101700,101600,101700,101600,51
20250227,122500,5239216900,101600,101700,101700,101600,12
20250227,122400,5237997000,101600,101500,101700,101500,64
20250227,122300,5231489500,101500,101600,101600,101500,90
20250227,122200,5222348800,101700,101700,101700,101500,159
20250227,122100,5206202800,101500,101600,101600,101500,118
20250227,122000,5194220000,101600,101600,101600,101500,32
20250227,121900,5190970400,101500,101500,101600,101500,23
20250227,121800,5188635300,101500,101600,101600,101500,58
20250227,121700,5182747300,101600,101600,101600,101600,14
20250227,121600,5181324900,101700,101700,101700,101600,18
20250227,121500,5179495300,101700,101600,101700,101600,56
20250227,121400,5173805100,101700,101600,101700,101500,17
20250227,121300,5172077400,101700,101700,101700,101600,66
20250227,121200,5165370100,101700,101700,101700,101700,6
20250227,121100,5164759900,101500,101700,101700,101500,226
20250227,121000,5141797600,101700,101600,101700,101600,12
20250227,120900,5140577600,101600,101600,101700,101600,26
20250227,120800,5137935200,101700,101700,101700,101600,42
20250227,120700,5133664900,101700,101700,101800,101600,24
20250227,120600,5131224300,101700,101800,101800,101600,16
20250227,120500,5129596900,101700,101700,101700,101700,18
20250227,120400,5127766300,101600,101700,101700,101600,60
20250227,120300,5121669100,101700,101700,101700,101600,26
20250227,120200,5119025400,101700,101800,101900,101600,59
20250227,120100,5113019100,101800,101600,101800,101600,78
20250227,120000,5105089300,101600,101700,101700,101600,18
20250227,115900,5103259700,101800,101700,101800,101600,45
20250227,115800,5098682000,101700,101600,101700,101600,12
20250227,115700,5097462200,101600,101500,101700,101500,182
20250227,115600,5078963600,101500,101600,101700,101500,16
20250227,115500,5077337500,101500,101600,101600,101500,22
20250227,115400,5075103200,101600,101500,101600,101500,19
20250227,115300,5073174100,101600,101500,101600,101500,61
20250227,115200,5066980900,101600,101600,101600,101500,187
20250227,115100,5047982100,101500,101600,101600,101500,14
20250227,115000,5046560300,101600,101600,101600,101500,157
20250227,114900,5030623400,101500,101500,101600,101500,63
20250227,114800,5024227800,101500,101600,101600,101500,21
20250227,114700,5022095100,101500,101500,101600,101500,23
20250227,114600,5019760000,101600,101500,101600,101500,45
20250227,114500,5015191900,101600,101600,101600,101500,37
20250227,114400,5011433700,101600,101600,101600,101500,15
20250227,114300,5009910300,101600,101700,101700,101600,21
20250227,114200,5007775700,101600,101600,101700,101600,133
20250227,114100,4994262300,101700,101700,101700,101600,16
20250227,114000,4992635500,101600,101700,101700,101600,31
20250227,113900,4989485300,101600,101700,101700,101600,18
20250227,113800,4987655100,101600,101600,101700,101600,56
20250227,113700,4981964900,101700,101600,101700,101600,13
20250227,113600,4980643400,101800,101700,101800,101600,16
20250227,113500,4979016000,101800,101800,101800,101600,47
20250227,113400,4974239200,101800,101600,101800,101600,32
20250227,113300,4970986200,101700,101700,101700,101700,7
20250227,113200,4970274300,101500,101700,101700,101500,62
20250227,113100,4963970400,101700,101700,101800,101700,14
20250227,113000,4962546000,101700,101800,101800,101700,57
20250227,112900,4956744000,101700,101600,101700,101500,76
20250227,112800,4949026700,101700,101500,101700,101500,264
20250227,112700,4922197300,101600,101600,101700,101500,77
20250227,112600,4914374900,101500,101600,101600,101500,7
20250227,112500,4913663800,101500,101600,101600,101500,30
20250227,112400,4910617100,101600,101600,101600,101500,54
20250227,112300,4905134700,101700,101700,101700,101500,20
20250227,112200,4903101400,101600,101600,101700,101600,21
20250227,112100,4900967200,101600,101600,101600,101500,81
20250227,112000,4892738500,101600,101600,101600,101500,62
20250227,111900,4886444100,101600,101500,101600,101500,14
20250227,111800,4885022200,101600,101600,101600,101500,27
20250227,111700,4882280500,101500,101500,101500,101400,136
20250227,111600,4868481100,101400,101500,101500,101400,21
20250227,111500,4866350100,101400,101400,101500,101400,19
20250227,111400,4864422600,101500,101500,101500,101400,26
20250227,111300,4861785100,101500,101500,101500,101400,82
20250227,111200,4853467600,101500,101500,101500,101400,64
20250227,111100,4846973300,101500,101300,101500,101300,113
20250227,111000,4835515300,101400,101400,101400,101400,81
20250227,110900,4827301900,101300,101400,101400,101300,131
20250227,110800,4814029400,101400,101300,101400,101300,37
20250227,110700,4810278100,101400,101400,101400,101300,80
20250227,110600,4802167400,101300,101300,101400,101300,105
20250227,110500,4791525300,101300,101400,101400,101300,254
20250227,110400,4765777800,101500,101600,101600,101400,75
20250227,110300,4758165100,101400,101500,101600,101400,242
20250227,110200,4733608400,101500,101400,101500,101400,77
20250227,110100,4725798900,101500,101400,101500,101400,57
20250227,110000,4720015100,101500,101400,101500,101300,174
20250227,105900,4702371000,101300,101300,101400,101300,99
20250227,105800,4692341500,101300,101600,101600,101300,2640
20250227,105700,4424449100,101600,101600,101600,101500,37
20250227,105600,4420691800,101600,101600,101600,101500,123
20250227,105500,4408203400,101600,101600,101600,101500,68
20250227,105400,4401298900,101600,101600,101600,101500,68
20250227,105300,4394392200,101500,101500,101600,101500,166
20250227,105200,4377540800,101600,101700,101800,101500,1301
20250227,105100,4245367200,101800,101800,101800,101600,139
20250227,105000,4231238900,101700,101700,101700,101600,305
20250227,104900,4200220800,101600,101700,101800,101600,414
20250227,104800,4158130900,101800,101700,101800,101700,76
20250227,104700,4150400300,101700,101800,101800,101700,35
20250227,104600,4146839200,101700,101700,101800,101700,183
20250227,104500,4128226900,101700,101600,101700,101600,41
20250227,104400,4124057700,101600,101900,101900,101600,655
20250227,104300,4057454000,101700,101800,101900,101700,94
20250227,104200,4047886000,101800,101800,101800,101800,29
20250227,104100,4044933800,101800,101700,101800,101600,39
20250227,104000,4040968600,101600,101700,101700,101600,73
20250227,103900,4033548400,101600,101700,101700,101600,221
20250227,103800,4011085900,101700,101700,101800,101600,1511
20250227,103700,3857438700,101700,101800,101900,101700,210
20250227,103600,3836062300,101800,101900,101900,101800,70
20250227,103500,3828935400,101900,102000,102000,101900,15
20250227,103400,3827406300,102000,101800,102000,101700,82
20250227,103300,3819060200,101800,101800,101900,101800,627
20250227,103200,3755230000,101900,101900,101900,101800,50
20250227,103100,3750135400,101900,102000,102000,101900,8
20250227,103000,3749319600,101800,101900,102000,101800,283
20250227,102900,3720490900,101900,102000,102000,101900,62
20250227,102800,3714172200,102000,101900,102000,101900,29
20250227,102700,3711215700,101900,101900,101900,101800,111
20250227,102600,3699905200,101800,101900,101900,101800,94
20250227,102500,3690330600,101900,101900,101900,101800,27
20250227,102400,3687580200,101900,101900,101900,101900,7
20250227,102300,3686866900,101900,101900,101900,101800,22
20250227,102200,3684626000,101700,101800,101900,101700,446
20250227,102100,3639228300,101800,102000,102000,101800,138
20250227,102000,3625166500,101900,102000,102000,101900,41
20250227,101900,3620986600,102000,101900,102000,101900,7
20250227,101800,3620272700,102000,101900,102000,101800,186
20250227,101700,3601327300,101900,101800,101900,101800,16
20250227,101600,3599697400,101900,101800,101900,101800,54
20250227,101500,3594199500,101700,101800,101800,101700,141
20250227,101400,3579850300,101700,101900,101900,101700,226
20250227,101300,3556843700,101800,101900,101900,101800,21
20250227,101200,3554705100,101800,101800,101800,101700,35
20250227,101100,3551142600,101800,102000,102000,101700,1226
20250227,101000,3426312300,102200,102100,102200,101900,655
20250227,100900,3359493200,102200,102100,102200,102100,81
20250227,100800,3351220500,102100,102100,102200,102000,67
20250227,100700,3344380100,102100,102100,102200,102000,82
20250227,100600,3336007800,102100,102100,102100,102000,25
20250227,100500,3333455700,102100,102100,102100,102000,20
20250227,100400,3331414200,102000,101900,102100,101900,120
20250227,100300,3319173700,101900,101900,102000,101900,42
20250227,100200,3314892400,101900,101900,101900,101800,95
20250227,100100,3305212900,101900,102100,102100,101800,1362
20250227,100000,3166410200,102100,102100,102100,102000,131
20250227,095900,3153039400,102100,102100,102100,102100,17
20250227,095800,3151303700,102100,102100,102100,102000,13
20250227,095700,3149976500,102000,102000,102100,102000,107
20250227,095600,3139056800,102100,102000,102100,102000,61
20250227,095500,3132833900,102000,102000,102100,101900,286
20250227,095400,3103662200,102000,102000,102000,101900,634
20250227,095300,3038995000,102100,102100,102200,102000,236
20250227,095200,3014903200,102100,102200,102300,102100,151
20250227,095100,2999472000,102200,102300,102300,102200,23
20250227,095000,2997119900,102200,102100,102300,102100,23
20250227,094900,2994769100,102100,102300,102300,102100,71
20250227,094800,2987515400,102200,102200,102300,102200,31
20250227,094700,2984345800,102100,102200,102300,102100,38
20250227,094600,2980461300,102200,102100,102400,102100,204
20250227,094500,2959624000,102100,102400,102400,102000,28
20250227,094400,2956761100,102300,102300,102400,101900,1316
20250227,094300,2822473200,102300,102200,102300,102100,42
20250227,094200,2818179900,102200,102300,102300,102100,74
20250227,094100,2810618500,102300,102200,102300,102000,231
20250227,094000,2787012200,102200,102200,102200,102100,69
20250227,093900,2779960500,102200,102200,102200,102000,482
20250227,093800,2730744100,102200,102100,102300,102100,107
20250227,093700,2719809200,102200,102200,102300,102100,61
20250227,093600,2713573800,102200,102400,102400,102100,143
20250227,093500,2698956300,102400,102200,102500,102100,498
20250227,093400,2648062500,102000,103000,103000,102000,1422
20250227,093300,2502368800,103000,102900,103000,102900,130
20250227,093200,2488987900,103100,103000,103100,102900,43
20250227,093100,2484557300,103100,103000,103100,102900,88
20250227,093000,2475494500,103000,102900,103100,102900,166
20250227,092900,2458397400,102900,103000,103000,102800,116
20250227,092800,2446454100,102700,102900,103000,102700,138
20250227,092700,2432253100,102900,102900,103000,102800,47
20250227,092600,2427414800,103000,102900,103000,102900,167
20250227,092500,2410228200,102900,102700,103000,102700,1744
20250227,092400,2230974200,102700,102700,102700,102600,64
20250227,092300,2224405300,102700,102700,102800,102500,79
20250227,092200,2216291600,102700,102600,102800,102500,600
20250227,092100,2154745200,102700,102700,102700,102600,84
20250227,092000,2146121100,102600,102800,102800,102600,136
20250227,091900,2132161100,102800,102800,102900,102600,47
20250227,091800,2127330300,102600,102600,102900,102600,1948
20250227,091700,1927126900,102600,102700,102700,102500,604
20250227,091600,1865108800,102700,102600,102700,102500,404
20250227,091500,1823623400,102700,102500,102700,102500,1030
20250227,091400,1717971300,102500,102400,102500,102400,469
20250227,091300,1669911000,102400,102600,102700,102400,591
20250227,091200,1609342900,102700,102800,102900,102700,618
20250227,091100,1545803800,102800,102700,102800,102600,292
20250227,091000,1515793300,102600,102600,102600,102500,465
20250227,090900,1468099700,102600,102500,102600,102500,81
20250227,090800,1459793400,102400,102400,102500,102400,197
20250227,090700,1439619900,102300,101800,102400,101800,1436
20250227,090600,1292932000,101800,101600,101800,101600,67
20250227,090500,1286120400,101600,101900,102000,101500,1272
20250227,090400,1156709100,101900,102000,102000,101800,852
20250227,090300,1069888000,101900,101600,102000,101600,187
20250227,090200,1050848500,101600,102100,102100,101600,2784
20250227,090100,767466900,102100,102100,102200,101900,2934
20250227,090000,467939800,102100,101700,102100,101500,4597
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 210800 8406102200 102100 102100 102100 102100 2178
3 20250227 210700 8406102200 102100 102100 102100 102100 0
4 20250227 210600 8406102200 102100 102100 102100 102100 0
5 20250227 210500 8406102200 102100 102100 102100 102100 0
6 20250227 210400 8406102200 102100 102100 102100 102100 0
7 20250227 210300 8406102200 102100 102100 102100 102100 0
8 20250227 210200 8406102200 102100 102100 102100 102100 0
9 20250227 210100 8406102200 102100 102100 102100 102100 0
10 20250227 210000 8406102200 102100 102100 102100 102100 0
11 20250227 205900 8406102200 102100 102100 102100 102100 0
12 20250227 205800 8406102200 102100 102100 102100 102100 0
13 20250227 205700 8406102200 102100 102100 102100 102100 0
14 20250227 205600 8406102200 102100 102100 102100 102100 0
15 20250227 205500 8406102200 102100 102100 102100 102100 0
16 20250227 205400 8406102200 102100 102100 102100 102100 0
17 20250227 205300 8406102200 102100 102100 102100 102100 0
18 20250227 205200 8406102200 102100 102100 102100 102100 0
19 20250227 205100 8406102200 102100 102100 102100 102100 0
20 20250227 205000 8406102200 102100 102100 102100 102100 0
21 20250227 204900 8406102200 102100 102100 102100 102100 0
22 20250227 204800 8406102200 102100 102100 102100 102100 0
23 20250227 204700 8406102200 102100 102100 102100 102100 0
24 20250227 204600 8406102200 102100 102100 102100 102100 0
25 20250227 204500 8406102200 102100 102100 102100 102100 0
26 20250227 204400 8406102200 102100 102100 102100 102100 0
27 20250227 204300 8406102200 102100 102100 102100 102100 0
28 20250227 204200 8406102200 102100 102100 102100 102100 0
29 20250227 204100 8406102200 102100 102100 102100 102100 0
30 20250227 204000 8406102200 102100 102100 102100 102100 0
31 20250227 203900 8406102200 102100 102100 102100 102100 0
32 20250227 203800 8406102200 102100 102100 102100 102100 2178
33 20250227 203700 8406102200 102100 102100 102100 102100 0
34 20250227 203600 8406102200 102100 102100 102100 102100 0
35 20250227 203500 8406102200 102100 102100 102100 102100 0
36 20250227 203400 8406102200 102100 102100 102100 102100 0
37 20250227 203300 8406102200 102100 102100 102100 102100 0
38 20250227 203200 8406102200 102100 102100 102100 102100 0
39 20250227 203100 8406102200 102100 102100 102100 102100 0
40 20250227 203000 8406102200 102100 102100 102100 102100 0
41 20250227 202900 8406102200 102100 102100 102100 102100 0
42 20250227 202800 8406102200 102100 102100 102100 102100 0
43 20250227 202700 8406102200 102100 102100 102100 102100 0
44 20250227 202600 8406102200 102100 102100 102100 102100 0
45 20250227 202500 8406102200 102100 102100 102100 102100 0
46 20250227 202400 8406102200 102100 102100 102100 102100 0
47 20250227 202300 8406102200 102100 102100 102100 102100 0
48 20250227 202200 8406102200 102100 102100 102100 102100 0
49 20250227 202100 8406102200 102100 102100 102100 102100 0
50 20250227 202000 8406102200 102100 102100 102100 102100 0
51 20250227 201900 8406102200 102100 102100 102100 102100 0
52 20250227 201800 8406102200 102100 102100 102100 102100 0
53 20250227 201700 8406102200 102100 102100 102100 102100 0
54 20250227 201600 8406102200 102100 102100 102100 102100 0
55 20250227 201500 8406102200 102100 102100 102100 102100 0
56 20250227 201400 8406102200 102100 102100 102100 102100 0
57 20250227 201300 8406102200 102100 102100 102100 102100 0
58 20250227 201200 8406102200 102100 102100 102100 102100 0
59 20250227 201100 8406102200 102100 102100 102100 102100 0
60 20250227 201000 8406102200 102100 102100 102100 102100 0
61 20250227 200900 8406102200 102100 102100 102100 102100 0
62 20250227 200800 8406102200 102100 102100 102100 102100 2178
63 20250227 200700 8406102200 102100 102100 102100 102100 0
64 20250227 200600 8406102200 102100 102100 102100 102100 0
65 20250227 200500 8406102200 102100 102100 102100 102100 0
66 20250227 200400 8406102200 102100 102100 102100 102100 0
67 20250227 200300 8406102200 102100 102100 102100 102100 0
68 20250227 200200 8406102200 102100 102100 102100 102100 0
69 20250227 200100 8406102200 102100 102100 102100 102100 0
70 20250227 200000 8406102200 102100 102100 102100 102100 0
71 20250227 195900 8406102200 102100 102100 102100 102100 0
72 20250227 195800 8406102200 102100 102100 102100 102100 0
73 20250227 195700 8406102200 102100 102100 102100 102100 0
74 20250227 195600 8406102200 102100 102100 102100 102100 0
75 20250227 195500 8406102200 102100 102100 102100 102100 0
76 20250227 195400 8406102200 102100 102100 102100 102100 0
77 20250227 195300 8406102200 102100 102100 102100 102100 0
78 20250227 195200 8406102200 102100 102100 102100 102100 0
79 20250227 195100 8406102200 102100 102100 102100 102100 0
80 20250227 195000 8406102200 102100 102100 102100 102100 0
81 20250227 194900 8406102200 102100 102100 102100 102100 0
82 20250227 194800 8406102200 102100 102100 102100 102100 0
83 20250227 194700 8406102200 102100 102100 102100 102100 0
84 20250227 194600 8406102200 102100 102100 102100 102100 0
85 20250227 194500 8406102200 102100 102100 102100 102100 0
86 20250227 194400 8406102200 102100 102100 102100 102100 0
87 20250227 194300 8406102200 102100 102100 102100 102100 0
88 20250227 194200 8406102200 102100 102100 102100 102100 0
89 20250227 194100 8406102200 102100 102100 102100 102100 0
90 20250227 194000 8406102200 102100 102100 102100 102100 0
91 20250227 193900 8406102200 102100 102100 102100 102100 0
92 20250227 193800 8406102200 102100 102100 102100 102100 2178
93 20250227 193700 8406102200 102100 102100 102100 102100 0
94 20250227 193600 8406102200 102100 102100 102100 102100 0
95 20250227 193500 8406102200 102100 102100 102100 102100 0
96 20250227 193400 8406102200 102100 102100 102100 102100 0
97 20250227 193300 8406102200 102100 102100 102100 102100 0
98 20250227 193200 8406102200 102100 102100 102100 102100 0
99 20250227 193100 8406102200 102100 102100 102100 102100 0
100 20250227 193000 8406102200 102100 102100 102100 102100 0
101 20250227 192900 8406102200 102100 102100 102100 102100 0
102 20250227 192800 8406102200 102100 102100 102100 102100 0
103 20250227 192700 8406102200 102100 102100 102100 102100 0
104 20250227 192600 8406102200 102100 102100 102100 102100 0
105 20250227 192500 8406102200 102100 102100 102100 102100 0
106 20250227 192400 8406102200 102100 102100 102100 102100 0
107 20250227 192300 8406102200 102100 102100 102100 102100 0
108 20250227 192200 8406102200 102100 102100 102100 102100 0
109 20250227 192100 8406102200 102100 102100 102100 102100 0
110 20250227 192000 8406102200 102100 102100 102100 102100 0
111 20250227 191900 8406102200 102100 102100 102100 102100 0
112 20250227 191800 8406102200 102100 102100 102100 102100 0
113 20250227 191700 8406102200 102100 102100 102100 102100 0
114 20250227 191600 8406102200 102100 102100 102100 102100 0
115 20250227 191500 8406102200 102100 102100 102100 102100 0
116 20250227 191400 8406102200 102100 102100 102100 102100 0
117 20250227 191300 8406102200 102100 102100 102100 102100 0
118 20250227 191200 8406102200 102100 102100 102100 102100 0
119 20250227 191100 8406102200 102100 102100 102100 102100 0
120 20250227 191000 8406102200 102100 102100 102100 102100 0
121 20250227 190900 8406102200 102100 102100 102100 102100 0
122 20250227 190800 8406102200 102100 102100 102100 102100 2178
123 20250227 190700 8406102200 102100 102100 102100 102100 0
124 20250227 190600 8406102200 102100 102100 102100 102100 0
125 20250227 190500 8406102200 102100 102100 102100 102100 0
126 20250227 190400 8406102200 102100 102100 102100 102100 0
127 20250227 190300 8406102200 102100 102100 102100 102100 0
128 20250227 190200 8406102200 102100 102100 102100 102100 0
129 20250227 190100 8406102200 102100 102100 102100 102100 0
130 20250227 190000 8406102200 102100 102100 102100 102100 0
131 20250227 185900 8406102200 102100 102100 102100 102100 0
132 20250227 185800 8406102200 102100 102100 102100 102100 0
133 20250227 185700 8406102200 102100 102100 102100 102100 0
134 20250227 185600 8406102200 102100 102100 102100 102100 0
135 20250227 185500 8406102200 102100 102100 102100 102100 0
136 20250227 185400 8406102200 102100 102100 102100 102100 0
137 20250227 185300 8406102200 102100 102100 102100 102100 0
138 20250227 185200 8406102200 102100 102100 102100 102100 0
139 20250227 185100 8406102200 102100 102100 102100 102100 0
140 20250227 185000 8406102200 102100 102100 102100 102100 0
141 20250227 184900 8406102200 102100 102100 102100 102100 0
142 20250227 184800 8406102200 102100 102100 102100 102100 0
143 20250227 184700 8406102200 102100 102100 102100 102100 0
144 20250227 184600 8406102200 102100 102100 102100 102100 0
145 20250227 184500 8406102200 102100 102100 102100 102100 0
146 20250227 184400 8406102200 102100 102100 102100 102100 0
147 20250227 184300 8406102200 102100 102100 102100 102100 0
148 20250227 184200 8406102200 102100 102100 102100 102100 0
149 20250227 184100 8406102200 102100 102100 102100 102100 0
150 20250227 184000 8406102200 102100 102100 102100 102100 0
151 20250227 183900 8406102200 102100 102100 102100 102100 0
152 20250227 183800 8406102200 102100 102100 102100 102100 2178
153 20250227 183700 8406102200 102100 102100 102100 102100 0
154 20250227 183600 8406102200 102100 102100 102100 102100 0
155 20250227 183500 8406102200 102100 102100 102100 102100 0
156 20250227 183400 8406102200 102100 102100 102100 102100 0
157 20250227 183300 8406102200 102100 102100 102100 102100 0
158 20250227 183200 8406102200 102100 102100 102100 102100 0
159 20250227 183100 8406102200 102100 102100 102100 102100 0
160 20250227 183000 8406102200 102100 102100 102100 102100 0
161 20250227 182900 8406102200 102100 102100 102100 102100 0
162 20250227 182800 8406102200 102100 102100 102100 102100 0
163 20250227 182700 8406102200 102100 102100 102100 102100 0
164 20250227 182600 8406102200 102100 102100 102100 102100 0
165 20250227 182500 8406102200 102100 102100 102100 102100 0
166 20250227 182400 8406102200 102100 102100 102100 102100 0
167 20250227 182300 8406102200 102100 102100 102100 102100 0
168 20250227 182200 8406102200 102100 102100 102100 102100 0
169 20250227 182100 8406102200 102100 102100 102100 102100 0
170 20250227 182000 8406102200 102100 102100 102100 102100 0
171 20250227 181900 8406102200 102100 102100 102100 102100 0
172 20250227 181800 8406102200 102100 102100 102100 102100 0
173 20250227 181700 8406102200 102100 102100 102100 102100 0
174 20250227 181600 8406102200 102100 102100 102100 102100 0
175 20250227 181500 8406102200 102100 102100 102100 102100 0
176 20250227 181400 8406102200 102100 102100 102100 102100 0
177 20250227 181300 8406102200 102100 102100 102100 102100 0
178 20250227 181200 8406102200 102100 102100 102100 102100 0
179 20250227 181100 8406102200 102100 102100 102100 102100 0
180 20250227 181000 8406102200 102100 102100 102100 102100 0
181 20250227 180900 8406102200 102100 102100 102100 102100 0
182 20250227 180800 8406102200 102100 102100 102100 102100 2178
183 20250227 180700 8406102200 102100 102100 102100 102100 0
184 20250227 180600 8406102200 102100 102100 102100 102100 0
185 20250227 180500 8406102200 102100 102100 102100 102100 0
186 20250227 180400 8406102200 102100 102100 102100 102100 0
187 20250227 180300 8406102200 102100 102100 102100 102100 0
188 20250227 180200 8406102200 102100 102100 102100 102100 0
189 20250227 180100 8406102200 102100 102100 102100 102100 0
190 20250227 180000 8406102200 102100 102100 102100 102100 0
191 20250227 175900 8406102200 102100 102100 102100 102100 0
192 20250227 175800 8406102200 102100 102100 102100 102100 0
193 20250227 175700 8406102200 102100 102100 102100 102100 0
194 20250227 175600 8406102200 102100 102100 102100 102100 0
195 20250227 175500 8406102200 102100 102100 102100 102100 0
196 20250227 175400 8406102200 102100 102100 102100 102100 0
197 20250227 175300 8406102200 102100 102100 102100 102100 0
198 20250227 175200 8406102200 102100 102100 102100 102100 0
199 20250227 175100 8406102200 102100 102100 102100 102100 0
200 20250227 175000 8406102200 102100 102100 102100 102100 0
201 20250227 174900 8406102200 102100 102100 102100 102100 0
202 20250227 174800 8406102200 102100 102100 102100 102100 0
203 20250227 174700 8406102200 102100 102100 102100 102100 0
204 20250227 174600 8406102200 102100 102100 102100 102100 0
205 20250227 174500 8406102200 102100 102100 102100 102100 0
206 20250227 174400 8406102200 102100 102100 102100 102100 0
207 20250227 174300 8406102200 102100 102100 102100 102100 0
208 20250227 174200 8406102200 102100 102100 102100 102100 0
209 20250227 174100 8406102200 102100 102100 102100 102100 0
210 20250227 174000 8406102200 102100 102100 102100 102100 0
211 20250227 173900 8406102200 102100 102100 102100 102100 0
212 20250227 173800 8406102200 102100 102100 102100 102100 2178
213 20250227 173700 8406102200 102100 102100 102100 102100 0
214 20250227 173600 8406102200 102100 102100 102100 102100 0
215 20250227 173500 8406102200 102100 102100 102100 102100 0
216 20250227 173400 8406102200 102100 102100 102100 102100 0
217 20250227 173300 8406102200 102100 102100 102100 102100 0
218 20250227 173200 8406102200 102100 102100 102100 102100 0
219 20250227 173100 8406102200 102100 102100 102100 102100 0
220 20250227 173000 8406102200 102100 102100 102100 102100 0
221 20250227 172900 8406102200 102100 102100 102100 102100 0
222 20250227 172800 8406102200 102100 102100 102100 102100 0
223 20250227 172700 8406102200 102100 102100 102100 102100 0
224 20250227 172600 8406102200 102100 102100 102100 102100 0
225 20250227 172500 8406102200 102100 102100 102100 102100 0
226 20250227 172400 8406102200 102100 102100 102100 102100 0
227 20250227 172300 8406102200 102100 102100 102100 102100 0
228 20250227 172200 8406102200 102100 102100 102100 102100 0
229 20250227 172100 8406102200 102100 102100 102100 102100 0
230 20250227 172000 8406102200 102100 102100 102100 102100 0
231 20250227 171900 8406102200 102100 102100 102100 102100 0
232 20250227 171800 8406102200 102100 102100 102100 102100 0
233 20250227 171700 8406102200 102100 102100 102100 102100 0
234 20250227 171600 8406102200 102100 102100 102100 102100 0
235 20250227 171500 8406102200 102100 102100 102100 102100 0
236 20250227 171400 8406102200 102100 102100 102100 102100 0
237 20250227 171300 8406102200 102100 102100 102100 102100 0
238 20250227 171200 8406102200 102100 102100 102100 102100 0
239 20250227 171100 8406102200 102100 102100 102100 102100 0
240 20250227 171000 8406102200 102100 102100 102100 102100 0
241 20250227 170900 8406102200 102100 102100 102100 102100 0
242 20250227 170800 8406102200 102100 102100 102100 102100 2178
243 20250227 170700 8406102200 102100 102100 102100 102100 0
244 20250227 170600 8406102200 102100 102100 102100 102100 0
245 20250227 170500 8406102200 102100 102100 102100 102100 0
246 20250227 170400 8406102200 102100 102100 102100 102100 0
247 20250227 170300 8406102200 102100 102100 102100 102100 0
248 20250227 170200 8406102200 102100 102100 102100 102100 0
249 20250227 170100 8406102200 102100 102100 102100 102100 0
250 20250227 170000 8406102200 102100 102100 102100 102100 0
251 20250227 165900 8406102200 102100 102100 102100 102100 0
252 20250227 165800 8406102200 102100 102100 102100 102100 0
253 20250227 165700 8406102200 102100 102100 102100 102100 0
254 20250227 165600 8406102200 102100 102100 102100 102100 0
255 20250227 165500 8406102200 102100 102100 102100 102100 0
256 20250227 165400 8406102200 102100 102100 102100 102100 0
257 20250227 165300 8406102200 102100 102100 102100 102100 0
258 20250227 165200 8406102200 102100 102100 102100 102100 0
259 20250227 165100 8406102200 102100 102100 102100 102100 0
260 20250227 165000 8406102200 102100 102100 102100 102100 0
261 20250227 164900 8406102200 102100 102100 102100 102100 0
262 20250227 164800 8406102200 102100 102100 102100 102100 0
263 20250227 164700 8406102200 102100 102100 102100 102100 0
264 20250227 164600 8406102200 102100 102100 102100 102100 0
265 20250227 164500 8406102200 102100 102100 102100 102100 0
266 20250227 164400 8406102200 102100 102100 102100 102100 0
267 20250227 164300 8406102200 102100 102100 102100 102100 0
268 20250227 164200 8406102200 102100 102100 102100 102100 0
269 20250227 164100 8406102200 102100 102100 102100 102100 0
270 20250227 164000 8406102200 102100 102100 102100 102100 0
271 20250227 163900 8406102200 102100 102100 102100 102100 0
272 20250227 163800 8406102200 102100 102100 102100 102100 2178
273 20250227 163700 8406102200 102100 102100 102100 102100 0
274 20250227 163600 8406102200 102100 102100 102100 102100 0
275 20250227 163500 8406102200 102100 102100 102100 102100 0
276 20250227 163400 8406102200 102100 102100 102100 102100 0
277 20250227 163300 8406102200 102100 102100 102100 102100 0
278 20250227 163200 8406102200 102100 102100 102100 102100 0
279 20250227 163100 8406102200 102100 102100 102100 102100 0
280 20250227 163000 8406102200 102100 102100 102100 102100 0
281 20250227 162900 8406102200 102100 102100 102100 102100 0
282 20250227 162800 8406102200 102100 102100 102100 102100 0
283 20250227 162700 8406102200 102100 102100 102100 102100 0
284 20250227 162600 8406102200 102100 102100 102100 102100 0
285 20250227 162500 8406102200 102100 102100 102100 102100 0
286 20250227 162400 8406102200 102100 102100 102100 102100 0
287 20250227 162300 8406102200 102100 102100 102100 102100 0
288 20250227 162200 8406102200 102100 102100 102100 102100 0
289 20250227 162100 8406102200 102100 102100 102100 102100 0
290 20250227 162000 8406102200 102100 102100 102100 102100 0
291 20250227 161900 8406102200 102100 102100 102100 102100 0
292 20250227 161800 8406102200 102100 102100 102100 102100 0
293 20250227 161700 8406102200 102100 102100 102100 102100 0
294 20250227 161600 8406102200 102100 102100 102100 102100 0
295 20250227 161500 8406102200 102100 102100 102100 102100 0
296 20250227 161400 8406102200 102100 102100 102100 102100 0
297 20250227 161300 8406102200 102100 102100 102100 102100 0
298 20250227 161200 8406102200 102100 102100 102100 102100 0
299 20250227 161100 8406102200 102100 102100 102100 102100 0
300 20250227 161000 8406102200 102100 102100 102100 102100 0
301 20250227 160900 8406102200 102100 102100 102100 102100 0
302 20250227 160800 8406102200 102100 102100 102100 102100 2178
303 20250227 160700 8406102200 102100 102100 102100 102100 0
304 20250227 160600 8406102200 102100 102100 102100 102100 0
305 20250227 160500 8406102200 102100 102100 102100 102100 0
306 20250227 160400 8406102200 102100 102100 102100 102100 0
307 20250227 160300 8406102200 102100 102100 102100 102100 0
308 20250227 160200 8406102200 102100 102100 102100 102100 0
309 20250227 160100 8406102200 102100 102100 102100 102100 0
310 20250227 160000 8406102200 102100 102100 102100 102100 0
311 20250227 155900 8406102200 102100 102100 102100 102100 0
312 20250227 155800 8406102200 102100 102100 102100 102100 0
313 20250227 155700 8406102200 102100 102100 102100 102100 0
314 20250227 155600 8406102200 102100 102100 102100 102100 0
315 20250227 155500 8406102200 102100 102100 102100 102100 0
316 20250227 155400 8406102200 102100 102100 102100 102100 0
317 20250227 155300 8406102200 102100 102100 102100 102100 0
318 20250227 155200 8406102200 102100 102100 102100 102100 0
319 20250227 155100 8406102200 102100 102100 102100 102100 0
320 20250227 155000 8406102200 102100 102100 102100 102100 0
321 20250227 154900 8406102200 102100 102100 102100 102100 0
322 20250227 154800 8406102200 102100 102100 102100 102100 0
323 20250227 154700 8406102200 102100 102100 102100 102100 0
324 20250227 154600 8406102200 102100 102100 102100 102100 0
325 20250227 154500 8406102200 102100 102100 102100 102100 0
326 20250227 154400 8406102200 102100 102100 102100 102100 0
327 20250227 154300 8406102200 102100 102100 102100 102100 0
328 20250227 154200 8406102200 102100 102100 102100 102100 0
329 20250227 154100 8406102200 102100 102100 102100 102100 0
330 20250227 154000 8406102200 102100 102100 102100 102100 0
331 20250227 153900 8406102200 102100 102100 102100 102100 0
332 20250227 153800 8406102200 102100 102100 102100 102100 2178
333 20250227 153700 8406102200 102100 102100 102100 102100 0
334 20250227 153600 8406102200 102100 102100 102100 102100 0
335 20250227 153500 8406102200 102100 102100 102100 102100 0
336 20250227 153400 8406102200 102100 102100 102100 102100 0
337 20250227 153300 8406102200 102100 102100 102100 102100 0
338 20250227 153200 8406102200 102100 102100 102100 102100 0
339 20250227 153100 8406102200 102100 102100 102100 102100 0
340 20250227 153000 8406102200 102100 102100 102100 102100 2178
341 20250227 152900 8183728400 102100 102100 102100 102100 0
342 20250227 152800 8183728400 102100 102100 102100 102100 0
343 20250227 152700 8183728400 102100 102100 102100 102100 0
344 20250227 152600 8183728400 102100 102100 102100 102100 0
345 20250227 152500 8183728400 102100 102100 102100 102100 0
346 20250227 152400 8183728400 102100 102100 102100 102100 0
347 20250227 152300 8183728400 102100 102100 102100 102100 0
348 20250227 152200 8183728400 102100 102100 102100 102100 0
349 20250227 152100 8183728400 102100 102100 102100 102100 0
350 20250227 152000 8183728400 102100 102100 102100 102100 0
351 20250227 151900 8183728400 102100 102100 102100 101900 172
352 20250227 151800 8166187700 102100 102000 102100 102000 116
353 20250227 151700 8154348400 102100 101900 102100 101900 59
354 20250227 151600 8148328800 102000 102000 102100 101900 196
355 20250227 151500 8128335500 102000 102000 102200 101800 635
356 20250227 151400 8063555200 101900 102000 102000 101800 237
357 20250227 151300 8039413200 101900 102000 102000 101700 360
358 20250227 151200 8002721300 102000 102000 102100 101900 299
359 20250227 151100 7972223500 102000 102100 102100 101900 191
360 20250227 151000 7952737200 102100 101900 102100 101800 200
361 20250227 150900 7932344800 101900 102000 102000 101800 164
362 20250227 150800 7915631800 102000 102100 102100 101700 342
363 20250227 150700 7880778900 102100 102000 102100 101900 291
364 20250227 150600 7851107400 102000 101800 102000 101700 196
365 20250227 150500 7831141100 101800 101900 102000 101800 318
366 20250227 150400 7798734300 101800 101700 101900 101700 449
367 20250227 150300 7753019400 101800 101800 101800 101600 151
368 20250227 150200 7737657500 101800 101800 101800 101600 189
369 20250227 150100 7718440700 101800 101700 101800 101600 183
370 20250227 150000 7699830700 101700 101800 101800 101500 179
371 20250227 145900 7681635700 101800 101600 101800 101500 115
372 20250227 145800 7669945600 101600 101700 101800 101600 90
373 20250227 145700 7660795100 101800 101600 101800 101600 434
374 20250227 145600 7616664000 101700 101600 101700 101500 135
375 20250227 145500 7602947300 101700 101700 101700 101500 173
376 20250227 145400 7585373700 101600 101600 101700 101500 245
377 20250227 145300 7560482300 101600 101700 101700 101600 212
378 20250227 145200 7538940100 101600 101600 101700 101600 152
379 20250227 145100 7523494100 101500 101400 101700 101400 414
380 20250227 145000 7481437100 101400 101500 101600 101400 116
381 20250227 144900 7469663300 101500 101600 101600 101400 75
382 20250227 144800 7462050800 101600 101500 101600 101400 180
383 20250227 144700 7443785200 101500 101500 101600 101400 131
384 20250227 144600 7430491300 101500 101600 101600 101400 83
385 20250227 144500 7422069400 101600 101400 101600 101400 111
386 20250227 144400 7410801300 101400 101400 101600 101400 135
387 20250227 144300 7397107200 101500 101500 101600 101500 78
388 20250227 144200 7389189200 101500 101400 101600 101400 131
389 20250227 144100 7375896000 101600 101400 101600 101400 62
390 20250227 144000 7369602200 101500 101600 101600 101400 103
391 20250227 143900 7359149800 101700 101600 101700 101500 132
392 20250227 143800 7345740100 101600 101600 101600 101400 221
393 20250227 143700 7323298800 101600 101400 101600 101400 143
394 20250227 143600 7308786400 101400 101600 101600 101400 79
395 20250227 143500 7300764700 101500 101500 101600 101400 144
396 20250227 143400 7286150800 101400 101500 101600 101400 88
397 20250227 143300 7277220400 101500 101600 101700 101400 192
398 20250227 143200 7257731500 101600 101500 101600 101400 57
399 20250227 143100 7251947100 101500 101600 101600 101400 167
400 20250227 143000 7234995800 101700 101600 101700 101400 130
401 20250227 142900 7221800500 101400 101500 101600 101400 113
402 20250227 142800 7210335700 101400 101600 101700 101400 279
403 20250227 142700 7181991100 101500 101500 101700 101500 169
404 20250227 142600 7164823800 101500 101600 101600 101500 161
405 20250227 142500 7148477900 101500 101500 101600 101500 102
406 20250227 142400 7138120900 101600 101500 101600 101500 118
407 20250227 142300 7126137600 101500 101600 101600 101400 75
408 20250227 142200 7118523500 101500 101600 101600 101400 136
409 20250227 142100 7104718900 101500 101500 101600 101400 116
410 20250227 142000 7092943500 101500 101300 101600 101300 292
411 20250227 141900 7063317100 101300 101400 101500 101300 205
412 20250227 141800 7042542900 101500 101500 101500 101300 132
413 20250227 141700 7029158000 101500 101400 101500 101300 90
414 20250227 141600 7020034500 101500 101400 101500 101300 69
415 20250227 141500 7013040400 101400 101300 101500 101300 134
416 20250227 141400 6999460600 101400 101200 101400 101200 111
417 20250227 141300 6988213600 101200 101200 101300 101200 99
418 20250227 141200 6978190300 101300 101200 101400 101200 107
419 20250227 141100 6967356100 101300 101300 101400 101200 98
420 20250227 141000 6957425000 101300 101400 101400 101200 113
421 20250227 140900 6945976400 101400 101300 101400 101200 86
422 20250227 140800 6937267400 101200 101300 101300 101200 87
423 20250227 140700 6928457700 101400 101400 101400 101200 125
424 20250227 140600 6915796400 101300 101300 101400 101200 71
425 20250227 140500 6908604300 101300 101300 101500 101200 71
426 20250227 140400 6901408800 101300 101300 101400 101200 117
427 20250227 140300 6889560000 101400 101300 101500 101300 272
428 20250227 140200 6861980000 101300 101300 101400 101200 97
429 20250227 140100 6852155500 101300 101300 101400 101200 112
430 20250227 140000 6840808400 101400 101300 101400 101200 128
431 20250227 135900 6827846700 101300 101300 101400 101200 74
432 20250227 135800 6820353500 101300 101200 101300 101200 140
433 20250227 135700 6806174500 101300 101300 101400 101200 78
434 20250227 135600 6798274400 101200 101200 101400 101200 149
435 20250227 135500 6783191200 101200 101200 101300 101200 105
436 20250227 135400 6772561700 101200 101200 101300 101200 129
437 20250227 135300 6759502200 101300 101200 101300 101100 143
438 20250227 135200 6745036100 101200 101200 101200 101100 150
439 20250227 135100 6729862600 101200 101100 101200 101100 79
440 20250227 135000 6721871400 101100 101200 101200 101100 132
441 20250227 134900 6708518700 101200 101200 101200 101100 149
442 20250227 134800 6693449300 101100 101200 101200 101100 319
443 20250227 134700 6661179700 101200 101200 101300 101100 178
444 20250227 134600 6643163200 101100 101100 101200 101100 138
445 20250227 134500 6629209800 101200 101100 101200 101100 52
446 20250227 134400 6623951600 101300 101200 101300 101100 123
447 20250227 134300 6611508700 101200 101100 101300 101100 225
448 20250227 134200 6588757100 101300 101200 101300 101100 268
449 20250227 134100 6561648300 101100 101100 101300 101100 108
450 20250227 134000 6550727500 101100 101300 101300 101100 170
451 20250227 133900 6533529400 101200 101100 101200 101100 128
452 20250227 133800 6520583400 101100 101200 101200 101100 364
453 20250227 133700 6483771000 101200 101200 101200 101100 252
454 20250227 133600 6458280300 101200 101200 101300 101100 465
455 20250227 133500 6411243600 101300 101200 101300 101200 138
456 20250227 133400 6397275500 101200 101400 101400 101200 28
457 20250227 133300 6394440500 101200 101600 101600 101200 4625
458 20250227 133200 5925784700 101500 101500 101500 101400 131
459 20250227 133100 5912498200 101500 101500 101600 101400 92
460 20250227 133000 5903163300 101500 101400 101500 101400 108
461 20250227 132900 5892201800 101400 101500 101500 101400 16
462 20250227 132800 5890578200 101500 101600 101600 101500 30
463 20250227 132700 5887532100 101400 101600 101600 101400 113
464 20250227 132600 5876064000 101500 101700 101700 101500 968
465 20250227 132500 5777805200 101700 101700 101700 101600 13
466 20250227 132400 5776483700 101700 101700 101700 101600 58
467 20250227 132300 5770589400 101600 101600 101600 101500 347
468 20250227 132200 5735334700 101600 101600 101600 101500 18
469 20250227 132100 5733506300 101500 101600 101600 101500 12
470 20250227 132000 5732287600 101500 101500 101600 101500 75
471 20250227 131900 5724673400 101600 101500 101600 101500 78
472 20250227 131800 5716749100 101500 101600 101600 101500 31
473 20250227 131700 5713600100 101600 101500 101600 101500 89
474 20250227 131600 5704564400 101500 101600 101600 101500 21
475 20250227 131500 5702431300 101600 101600 101600 101500 22
476 20250227 131400 5700197100 101600 101500 101600 101500 9
477 20250227 131300 5699282900 101500 101500 101600 101500 64
478 20250227 131200 5692786300 101600 101500 101600 101500 23
479 20250227 131100 5690450400 101600 101500 101600 101500 7
480 20250227 131000 5689739300 101600 101600 101600 101500 23
481 20250227 130900 5687403400 101600 101600 101700 101600 22
482 20250227 130800 5685167600 101600 101600 101700 101600 195
483 20250227 130700 5665355000 101500 101500 101600 101500 21
484 20250227 130600 5663222800 101500 101500 101600 101500 171
485 20250227 130500 5645855700 101600 101500 101600 101500 18
486 20250227 130400 5644027500 101500 101600 101600 101500 10
487 20250227 130300 5643011900 101600 101500 101600 101500 24
488 20250227 130200 5640574400 101600 101600 101600 101500 52
489 20250227 130100 5635295700 101600 101600 101600 101500 19
490 20250227 130000 5633365800 101600 101600 101600 101500 36
491 20250227 125900 5629710800 101600 101500 101600 101500 48
492 20250227 125800 5624838200 101400 101500 101500 101400 68
493 20250227 125700 5617936700 101400 101500 101500 101400 66
494 20250227 125600 5611238700 101500 101500 101600 101400 455
495 20250227 125500 5565061600 101500 101600 101700 101400 2015
496 20250227 125400 5360495000 101600 101600 101700 101600 23
497 20250227 125300 5358157000 101600 101700 101700 101600 15
498 20250227 125200 5356632400 101600 101700 101700 101600 37
499 20250227 125100 5352870600 101600 101700 101700 101600 70
500 20250227 125000 5345757900 101600 101700 101700 101600 16
501 20250227 124900 5344131600 101700 101600 101700 101600 26
502 20250227 124800 5341488700 101700 101700 101700 101700 9
503 20250227 124700 5340573400 101700 101700 101800 101600 96
504 20250227 124600 5330810000 101600 101700 101700 101600 161
505 20250227 124500 5314451600 101700 101800 101800 101600 18
506 20250227 124400 5312620200 101700 101700 101700 101600 68
507 20250227 124300 5305708500 101700 101700 101700 101600 24
508 20250227 124200 5303268300 101700 101700 101700 101600 13
509 20250227 124100 5301946700 101600 101700 101700 101600 11
510 20250227 124000 5300828400 101800 101700 101800 101600 60
511 20250227 123900 5294730500 101700 101700 101800 101700 38
512 20250227 123800 5290865300 101800 101700 101800 101700 27
513 20250227 123700 5288118200 101600 101700 101800 101600 60
514 20250227 123600 5282015700 101800 101700 101800 101700 22
515 20250227 123500 5279777100 101800 101800 101800 101800 6
516 20250227 123400 5279166300 101700 101700 101700 101600 124
517 20250227 123300 5266556400 101700 101600 101700 101600 66
518 20250227 123200 5259849300 101600 101600 101700 101600 12
519 20250227 123100 5258629500 101700 101600 101700 101600 30
520 20250227 123000 5255579500 101700 101700 101700 101700 12
521 20250227 122900 5254359100 101700 101700 101700 101600 60
522 20250227 122800 5248261900 101700 101700 101700 101700 7
523 20250227 122700 5247550000 101600 101700 101700 101600 31
524 20250227 122600 5244399100 101700 101600 101700 101600 51
525 20250227 122500 5239216900 101600 101700 101700 101600 12
526 20250227 122400 5237997000 101600 101500 101700 101500 64
527 20250227 122300 5231489500 101500 101600 101600 101500 90
528 20250227 122200 5222348800 101700 101700 101700 101500 159
529 20250227 122100 5206202800 101500 101600 101600 101500 118
530 20250227 122000 5194220000 101600 101600 101600 101500 32
531 20250227 121900 5190970400 101500 101500 101600 101500 23
532 20250227 121800 5188635300 101500 101600 101600 101500 58
533 20250227 121700 5182747300 101600 101600 101600 101600 14
534 20250227 121600 5181324900 101700 101700 101700 101600 18
535 20250227 121500 5179495300 101700 101600 101700 101600 56
536 20250227 121400 5173805100 101700 101600 101700 101500 17
537 20250227 121300 5172077400 101700 101700 101700 101600 66
538 20250227 121200 5165370100 101700 101700 101700 101700 6
539 20250227 121100 5164759900 101500 101700 101700 101500 226
540 20250227 121000 5141797600 101700 101600 101700 101600 12
541 20250227 120900 5140577600 101600 101600 101700 101600 26
542 20250227 120800 5137935200 101700 101700 101700 101600 42
543 20250227 120700 5133664900 101700 101700 101800 101600 24
544 20250227 120600 5131224300 101700 101800 101800 101600 16
545 20250227 120500 5129596900 101700 101700 101700 101700 18
546 20250227 120400 5127766300 101600 101700 101700 101600 60
547 20250227 120300 5121669100 101700 101700 101700 101600 26
548 20250227 120200 5119025400 101700 101800 101900 101600 59
549 20250227 120100 5113019100 101800 101600 101800 101600 78
550 20250227 120000 5105089300 101600 101700 101700 101600 18
551 20250227 115900 5103259700 101800 101700 101800 101600 45
552 20250227 115800 5098682000 101700 101600 101700 101600 12
553 20250227 115700 5097462200 101600 101500 101700 101500 182
554 20250227 115600 5078963600 101500 101600 101700 101500 16
555 20250227 115500 5077337500 101500 101600 101600 101500 22
556 20250227 115400 5075103200 101600 101500 101600 101500 19
557 20250227 115300 5073174100 101600 101500 101600 101500 61
558 20250227 115200 5066980900 101600 101600 101600 101500 187
559 20250227 115100 5047982100 101500 101600 101600 101500 14
560 20250227 115000 5046560300 101600 101600 101600 101500 157
561 20250227 114900 5030623400 101500 101500 101600 101500 63
562 20250227 114800 5024227800 101500 101600 101600 101500 21
563 20250227 114700 5022095100 101500 101500 101600 101500 23
564 20250227 114600 5019760000 101600 101500 101600 101500 45
565 20250227 114500 5015191900 101600 101600 101600 101500 37
566 20250227 114400 5011433700 101600 101600 101600 101500 15
567 20250227 114300 5009910300 101600 101700 101700 101600 21
568 20250227 114200 5007775700 101600 101600 101700 101600 133
569 20250227 114100 4994262300 101700 101700 101700 101600 16
570 20250227 114000 4992635500 101600 101700 101700 101600 31
571 20250227 113900 4989485300 101600 101700 101700 101600 18
572 20250227 113800 4987655100 101600 101600 101700 101600 56
573 20250227 113700 4981964900 101700 101600 101700 101600 13
574 20250227 113600 4980643400 101800 101700 101800 101600 16
575 20250227 113500 4979016000 101800 101800 101800 101600 47
576 20250227 113400 4974239200 101800 101600 101800 101600 32
577 20250227 113300 4970986200 101700 101700 101700 101700 7
578 20250227 113200 4970274300 101500 101700 101700 101500 62
579 20250227 113100 4963970400 101700 101700 101800 101700 14
580 20250227 113000 4962546000 101700 101800 101800 101700 57
581 20250227 112900 4956744000 101700 101600 101700 101500 76
582 20250227 112800 4949026700 101700 101500 101700 101500 264
583 20250227 112700 4922197300 101600 101600 101700 101500 77
584 20250227 112600 4914374900 101500 101600 101600 101500 7
585 20250227 112500 4913663800 101500 101600 101600 101500 30
586 20250227 112400 4910617100 101600 101600 101600 101500 54
587 20250227 112300 4905134700 101700 101700 101700 101500 20
588 20250227 112200 4903101400 101600 101600 101700 101600 21
589 20250227 112100 4900967200 101600 101600 101600 101500 81
590 20250227 112000 4892738500 101600 101600 101600 101500 62
591 20250227 111900 4886444100 101600 101500 101600 101500 14
592 20250227 111800 4885022200 101600 101600 101600 101500 27
593 20250227 111700 4882280500 101500 101500 101500 101400 136
594 20250227 111600 4868481100 101400 101500 101500 101400 21
595 20250227 111500 4866350100 101400 101400 101500 101400 19
596 20250227 111400 4864422600 101500 101500 101500 101400 26
597 20250227 111300 4861785100 101500 101500 101500 101400 82
598 20250227 111200 4853467600 101500 101500 101500 101400 64
599 20250227 111100 4846973300 101500 101300 101500 101300 113
600 20250227 111000 4835515300 101400 101400 101400 101400 81
601 20250227 110900 4827301900 101300 101400 101400 101300 131
602 20250227 110800 4814029400 101400 101300 101400 101300 37
603 20250227 110700 4810278100 101400 101400 101400 101300 80
604 20250227 110600 4802167400 101300 101300 101400 101300 105
605 20250227 110500 4791525300 101300 101400 101400 101300 254
606 20250227 110400 4765777800 101500 101600 101600 101400 75
607 20250227 110300 4758165100 101400 101500 101600 101400 242
608 20250227 110200 4733608400 101500 101400 101500 101400 77
609 20250227 110100 4725798900 101500 101400 101500 101400 57
610 20250227 110000 4720015100 101500 101400 101500 101300 174
611 20250227 105900 4702371000 101300 101300 101400 101300 99
612 20250227 105800 4692341500 101300 101600 101600 101300 2640
613 20250227 105700 4424449100 101600 101600 101600 101500 37
614 20250227 105600 4420691800 101600 101600 101600 101500 123
615 20250227 105500 4408203400 101600 101600 101600 101500 68
616 20250227 105400 4401298900 101600 101600 101600 101500 68
617 20250227 105300 4394392200 101500 101500 101600 101500 166
618 20250227 105200 4377540800 101600 101700 101800 101500 1301
619 20250227 105100 4245367200 101800 101800 101800 101600 139
620 20250227 105000 4231238900 101700 101700 101700 101600 305
621 20250227 104900 4200220800 101600 101700 101800 101600 414
622 20250227 104800 4158130900 101800 101700 101800 101700 76
623 20250227 104700 4150400300 101700 101800 101800 101700 35
624 20250227 104600 4146839200 101700 101700 101800 101700 183
625 20250227 104500 4128226900 101700 101600 101700 101600 41
626 20250227 104400 4124057700 101600 101900 101900 101600 655
627 20250227 104300 4057454000 101700 101800 101900 101700 94
628 20250227 104200 4047886000 101800 101800 101800 101800 29
629 20250227 104100 4044933800 101800 101700 101800 101600 39
630 20250227 104000 4040968600 101600 101700 101700 101600 73
631 20250227 103900 4033548400 101600 101700 101700 101600 221
632 20250227 103800 4011085900 101700 101700 101800 101600 1511
633 20250227 103700 3857438700 101700 101800 101900 101700 210
634 20250227 103600 3836062300 101800 101900 101900 101800 70
635 20250227 103500 3828935400 101900 102000 102000 101900 15
636 20250227 103400 3827406300 102000 101800 102000 101700 82
637 20250227 103300 3819060200 101800 101800 101900 101800 627
638 20250227 103200 3755230000 101900 101900 101900 101800 50
639 20250227 103100 3750135400 101900 102000 102000 101900 8
640 20250227 103000 3749319600 101800 101900 102000 101800 283
641 20250227 102900 3720490900 101900 102000 102000 101900 62
642 20250227 102800 3714172200 102000 101900 102000 101900 29
643 20250227 102700 3711215700 101900 101900 101900 101800 111
644 20250227 102600 3699905200 101800 101900 101900 101800 94
645 20250227 102500 3690330600 101900 101900 101900 101800 27
646 20250227 102400 3687580200 101900 101900 101900 101900 7
647 20250227 102300 3686866900 101900 101900 101900 101800 22
648 20250227 102200 3684626000 101700 101800 101900 101700 446
649 20250227 102100 3639228300 101800 102000 102000 101800 138
650 20250227 102000 3625166500 101900 102000 102000 101900 41
651 20250227 101900 3620986600 102000 101900 102000 101900 7
652 20250227 101800 3620272700 102000 101900 102000 101800 186
653 20250227 101700 3601327300 101900 101800 101900 101800 16
654 20250227 101600 3599697400 101900 101800 101900 101800 54
655 20250227 101500 3594199500 101700 101800 101800 101700 141
656 20250227 101400 3579850300 101700 101900 101900 101700 226
657 20250227 101300 3556843700 101800 101900 101900 101800 21
658 20250227 101200 3554705100 101800 101800 101800 101700 35
659 20250227 101100 3551142600 101800 102000 102000 101700 1226
660 20250227 101000 3426312300 102200 102100 102200 101900 655
661 20250227 100900 3359493200 102200 102100 102200 102100 81
662 20250227 100800 3351220500 102100 102100 102200 102000 67
663 20250227 100700 3344380100 102100 102100 102200 102000 82
664 20250227 100600 3336007800 102100 102100 102100 102000 25
665 20250227 100500 3333455700 102100 102100 102100 102000 20
666 20250227 100400 3331414200 102000 101900 102100 101900 120
667 20250227 100300 3319173700 101900 101900 102000 101900 42
668 20250227 100200 3314892400 101900 101900 101900 101800 95
669 20250227 100100 3305212900 101900 102100 102100 101800 1362
670 20250227 100000 3166410200 102100 102100 102100 102000 131
671 20250227 095900 3153039400 102100 102100 102100 102100 17
672 20250227 095800 3151303700 102100 102100 102100 102000 13
673 20250227 095700 3149976500 102000 102000 102100 102000 107
674 20250227 095600 3139056800 102100 102000 102100 102000 61
675 20250227 095500 3132833900 102000 102000 102100 101900 286
676 20250227 095400 3103662200 102000 102000 102000 101900 634
677 20250227 095300 3038995000 102100 102100 102200 102000 236
678 20250227 095200 3014903200 102100 102200 102300 102100 151
679 20250227 095100 2999472000 102200 102300 102300 102200 23
680 20250227 095000 2997119900 102200 102100 102300 102100 23
681 20250227 094900 2994769100 102100 102300 102300 102100 71
682 20250227 094800 2987515400 102200 102200 102300 102200 31
683 20250227 094700 2984345800 102100 102200 102300 102100 38
684 20250227 094600 2980461300 102200 102100 102400 102100 204
685 20250227 094500 2959624000 102100 102400 102400 102000 28
686 20250227 094400 2956761100 102300 102300 102400 101900 1316
687 20250227 094300 2822473200 102300 102200 102300 102100 42
688 20250227 094200 2818179900 102200 102300 102300 102100 74
689 20250227 094100 2810618500 102300 102200 102300 102000 231
690 20250227 094000 2787012200 102200 102200 102200 102100 69
691 20250227 093900 2779960500 102200 102200 102200 102000 482
692 20250227 093800 2730744100 102200 102100 102300 102100 107
693 20250227 093700 2719809200 102200 102200 102300 102100 61
694 20250227 093600 2713573800 102200 102400 102400 102100 143
695 20250227 093500 2698956300 102400 102200 102500 102100 498
696 20250227 093400 2648062500 102000 103000 103000 102000 1422
697 20250227 093300 2502368800 103000 102900 103000 102900 130
698 20250227 093200 2488987900 103100 103000 103100 102900 43
699 20250227 093100 2484557300 103100 103000 103100 102900 88
700 20250227 093000 2475494500 103000 102900 103100 102900 166
701 20250227 092900 2458397400 102900 103000 103000 102800 116
702 20250227 092800 2446454100 102700 102900 103000 102700 138
703 20250227 092700 2432253100 102900 102900 103000 102800 47
704 20250227 092600 2427414800 103000 102900 103000 102900 167
705 20250227 092500 2410228200 102900 102700 103000 102700 1744
706 20250227 092400 2230974200 102700 102700 102700 102600 64
707 20250227 092300 2224405300 102700 102700 102800 102500 79
708 20250227 092200 2216291600 102700 102600 102800 102500 600
709 20250227 092100 2154745200 102700 102700 102700 102600 84
710 20250227 092000 2146121100 102600 102800 102800 102600 136
711 20250227 091900 2132161100 102800 102800 102900 102600 47
712 20250227 091800 2127330300 102600 102600 102900 102600 1948
713 20250227 091700 1927126900 102600 102700 102700 102500 604
714 20250227 091600 1865108800 102700 102600 102700 102500 404
715 20250227 091500 1823623400 102700 102500 102700 102500 1030
716 20250227 091400 1717971300 102500 102400 102500 102400 469
717 20250227 091300 1669911000 102400 102600 102700 102400 591
718 20250227 091200 1609342900 102700 102800 102900 102700 618
719 20250227 091100 1545803800 102800 102700 102800 102600 292
720 20250227 091000 1515793300 102600 102600 102600 102500 465
721 20250227 090900 1468099700 102600 102500 102600 102500 81
722 20250227 090800 1459793400 102400 102400 102500 102400 197
723 20250227 090700 1439619900 102300 101800 102400 101800 1436
724 20250227 090600 1292932000 101800 101600 101800 101600 67
725 20250227 090500 1286120400 101600 101900 102000 101500 1272
726 20250227 090400 1156709100 101900 102000 102000 101800 852
727 20250227 090300 1069888000 101900 101600 102000 101600 187
728 20250227 090200 1050848500 101600 102100 102100 101600 2784
729 20250227 090100 767466900 102100 102100 102200 101900 2934
730 20250227 090000 467939800 102100 101700 102100 101500 4597