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

749
352910/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,749 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212700,25847420,6200,6200,6200,6200,284
20250227,212600,25847420,6200,6200,6200,6200,0
20250227,212500,25847420,6200,6200,6200,6200,0
20250227,212400,25847420,6200,6200,6200,6200,0
20250227,212300,25847420,6200,6200,6200,6200,0
20250227,212200,25847420,6200,6200,6200,6200,0
20250227,212100,25847420,6200,6200,6200,6200,0
20250227,212000,25847420,6200,6200,6200,6200,0
20250227,211900,25847420,6200,6200,6200,6200,0
20250227,211800,25847420,6200,6200,6200,6200,0
20250227,211700,25847420,6200,6200,6200,6200,0
20250227,211600,25847420,6200,6200,6200,6200,0
20250227,211500,25847420,6200,6200,6200,6200,0
20250227,211400,25847420,6200,6200,6200,6200,0
20250227,211300,25847420,6200,6200,6200,6200,0
20250227,211200,25847420,6200,6200,6200,6200,0
20250227,211100,25847420,6200,6200,6200,6200,0
20250227,211000,25847420,6200,6200,6200,6200,0
20250227,210900,25847420,6200,6200,6200,6200,0
20250227,210800,25847420,6200,6200,6200,6200,0
20250227,210700,25847420,6200,6200,6200,6200,0
20250227,210600,25847420,6200,6200,6200,6200,0
20250227,210500,25847420,6200,6200,6200,6200,0
20250227,210400,25847420,6200,6200,6200,6200,0
20250227,210300,25847420,6200,6200,6200,6200,0
20250227,210200,25847420,6200,6200,6200,6200,0
20250227,210100,25847420,6200,6200,6200,6200,0
20250227,210000,25847420,6200,6200,6200,6200,0
20250227,205900,25847420,6200,6200,6200,6200,0
20250227,205800,25847420,6200,6200,6200,6200,0
20250227,205700,25847420,6200,6200,6200,6200,284
20250227,205600,25847420,6200,6200,6200,6200,0
20250227,205500,25847420,6200,6200,6200,6200,0
20250227,205400,25847420,6200,6200,6200,6200,0
20250227,205300,25847420,6200,6200,6200,6200,0
20250227,205200,25847420,6200,6200,6200,6200,0
20250227,205100,25847420,6200,6200,6200,6200,0
20250227,205000,25847420,6200,6200,6200,6200,0
20250227,204900,25847420,6200,6200,6200,6200,0
20250227,204800,25847420,6200,6200,6200,6200,0
20250227,204700,25847420,6200,6200,6200,6200,0
20250227,204600,25847420,6200,6200,6200,6200,0
20250227,204500,25847420,6200,6200,6200,6200,0
20250227,204400,25847420,6200,6200,6200,6200,0
20250227,204300,25847420,6200,6200,6200,6200,0
20250227,204200,25847420,6200,6200,6200,6200,0
20250227,204100,25847420,6200,6200,6200,6200,0
20250227,204000,25847420,6200,6200,6200,6200,0
20250227,203900,25847420,6200,6200,6200,6200,0
20250227,203800,25847420,6200,6200,6200,6200,0
20250227,203700,25847420,6200,6200,6200,6200,0
20250227,203600,25847420,6200,6200,6200,6200,0
20250227,203500,25847420,6200,6200,6200,6200,0
20250227,203400,25847420,6200,6200,6200,6200,0
20250227,203300,25847420,6200,6200,6200,6200,0
20250227,203200,25847420,6200,6200,6200,6200,0
20250227,203100,25847420,6200,6200,6200,6200,0
20250227,203000,25847420,6200,6200,6200,6200,0
20250227,202900,25847420,6200,6200,6200,6200,0
20250227,202800,25847420,6200,6200,6200,6200,0
20250227,202700,25847420,6200,6200,6200,6200,284
20250227,202600,25847420,6200,6200,6200,6200,0
20250227,202500,25847420,6200,6200,6200,6200,0
20250227,202400,25847420,6200,6200,6200,6200,0
20250227,202300,25847420,6200,6200,6200,6200,0
20250227,202200,25847420,6200,6200,6200,6200,0
20250227,202100,25847420,6200,6200,6200,6200,0
20250227,202000,25847420,6200,6200,6200,6200,0
20250227,201900,25847420,6200,6200,6200,6200,0
20250227,201800,25847420,6200,6200,6200,6200,0
20250227,201700,25847420,6200,6200,6200,6200,0
20250227,201600,25847420,6200,6200,6200,6200,0
20250227,201500,25847420,6200,6200,6200,6200,0
20250227,201400,25847420,6200,6200,6200,6200,0
20250227,201300,25847420,6200,6200,6200,6200,0
20250227,201200,25847420,6200,6200,6200,6200,0
20250227,201100,25847420,6200,6200,6200,6200,0
20250227,201000,25847420,6200,6200,6200,6200,0
20250227,200900,25847420,6200,6200,6200,6200,0
20250227,200800,25847420,6200,6200,6200,6200,0
20250227,200700,25847420,6200,6200,6200,6200,0
20250227,200600,25847420,6200,6200,6200,6200,0
20250227,200500,25847420,6200,6200,6200,6200,0
20250227,200400,25847420,6200,6200,6200,6200,0
20250227,200300,25847420,6200,6200,6200,6200,0
20250227,200200,25847420,6200,6200,6200,6200,0
20250227,200100,25847420,6200,6200,6200,6200,0
20250227,200000,25847420,6200,6200,6200,6200,0
20250227,195900,25847420,6200,6200,6200,6200,0
20250227,195800,25847420,6200,6200,6200,6200,0
20250227,195700,25847420,6200,6200,6200,6200,284
20250227,195600,25847420,6200,6200,6200,6200,0
20250227,195500,25847420,6200,6200,6200,6200,0
20250227,195400,25847420,6200,6200,6200,6200,0
20250227,195300,25847420,6200,6200,6200,6200,0
20250227,195200,25847420,6200,6200,6200,6200,0
20250227,195100,25847420,6200,6200,6200,6200,0
20250227,195000,25847420,6200,6200,6200,6200,0
20250227,194900,25847420,6200,6200,6200,6200,0
20250227,194800,25847420,6200,6200,6200,6200,0
20250227,194700,25847420,6200,6200,6200,6200,0
20250227,194600,25847420,6200,6200,6200,6200,0
20250227,194500,25847420,6200,6200,6200,6200,0
20250227,194400,25847420,6200,6200,6200,6200,0
20250227,194300,25847420,6200,6200,6200,6200,0
20250227,194200,25847420,6200,6200,6200,6200,0
20250227,194100,25847420,6200,6200,6200,6200,0
20250227,194000,25847420,6200,6200,6200,6200,0
20250227,193900,25847420,6200,6200,6200,6200,0
20250227,193800,25847420,6200,6200,6200,6200,0
20250227,193700,25847420,6200,6200,6200,6200,0
20250227,193600,25847420,6200,6200,6200,6200,0
20250227,193500,25847420,6200,6200,6200,6200,0
20250227,193400,25847420,6200,6200,6200,6200,0
20250227,193300,25847420,6200,6200,6200,6200,0
20250227,193200,25847420,6200,6200,6200,6200,0
20250227,193100,25847420,6200,6200,6200,6200,0
20250227,193000,25847420,6200,6200,6200,6200,0
20250227,192900,25847420,6200,6200,6200,6200,0
20250227,192800,25847420,6200,6200,6200,6200,0
20250227,192700,25847420,6200,6200,6200,6200,284
20250227,192600,25847420,6200,6200,6200,6200,0
20250227,192500,25847420,6200,6200,6200,6200,0
20250227,192400,25847420,6200,6200,6200,6200,0
20250227,192300,25847420,6200,6200,6200,6200,0
20250227,192200,25847420,6200,6200,6200,6200,0
20250227,192100,25847420,6200,6200,6200,6200,0
20250227,192000,25847420,6200,6200,6200,6200,0
20250227,191900,25847420,6200,6200,6200,6200,0
20250227,191800,25847420,6200,6200,6200,6200,0
20250227,191700,25847420,6200,6200,6200,6200,0
20250227,191600,25847420,6200,6200,6200,6200,0
20250227,191500,25847420,6200,6200,6200,6200,0
20250227,191400,25847420,6200,6200,6200,6200,0
20250227,191300,25847420,6200,6200,6200,6200,0
20250227,191200,25847420,6200,6200,6200,6200,0
20250227,191100,25847420,6200,6200,6200,6200,0
20250227,191000,25847420,6200,6200,6200,6200,0
20250227,190900,25847420,6200,6200,6200,6200,0
20250227,190800,25847420,6200,6200,6200,6200,0
20250227,190700,25847420,6200,6200,6200,6200,0
20250227,190600,25847420,6200,6200,6200,6200,0
20250227,190500,25847420,6200,6200,6200,6200,0
20250227,190400,25847420,6200,6200,6200,6200,0
20250227,190300,25847420,6200,6200,6200,6200,0
20250227,190200,25847420,6200,6200,6200,6200,0
20250227,190100,25847420,6200,6200,6200,6200,0
20250227,190000,25847420,6200,6200,6200,6200,0
20250227,185900,25847420,6200,6200,6200,6200,0
20250227,185800,25847420,6200,6200,6200,6200,0
20250227,185700,25847420,6200,6200,6200,6200,284
20250227,185600,25847420,6200,6200,6200,6200,0
20250227,185500,25847420,6200,6200,6200,6200,0
20250227,185400,25847420,6200,6200,6200,6200,0
20250227,185300,25847420,6200,6200,6200,6200,0
20250227,185200,25847420,6200,6200,6200,6200,0
20250227,185100,25847420,6200,6200,6200,6200,0
20250227,185000,25847420,6200,6200,6200,6200,0
20250227,184900,25847420,6200,6200,6200,6200,0
20250227,184800,25847420,6200,6200,6200,6200,0
20250227,184700,25847420,6200,6200,6200,6200,0
20250227,184600,25847420,6200,6200,6200,6200,0
20250227,184500,25847420,6200,6200,6200,6200,0
20250227,184400,25847420,6200,6200,6200,6200,0
20250227,184300,25847420,6200,6200,6200,6200,0
20250227,184200,25847420,6200,6200,6200,6200,0
20250227,184100,25847420,6200,6200,6200,6200,0
20250227,184000,25847420,6200,6200,6200,6200,0
20250227,183900,25847420,6200,6200,6200,6200,0
20250227,183800,25847420,6200,6200,6200,6200,0
20250227,183700,25847420,6200,6200,6200,6200,0
20250227,183600,25847420,6200,6200,6200,6200,0
20250227,183500,25847420,6200,6200,6200,6200,0
20250227,183400,25847420,6200,6200,6200,6200,0
20250227,183300,25847420,6200,6200,6200,6200,0
20250227,183200,25847420,6200,6200,6200,6200,0
20250227,183100,25847420,6200,6200,6200,6200,0
20250227,183000,25847420,6200,6200,6200,6200,0
20250227,182900,25847420,6200,6200,6200,6200,0
20250227,182800,25847420,6200,6200,6200,6200,0
20250227,182700,25847420,6200,6200,6200,6200,284
20250227,182600,25847420,6200,6200,6200,6200,0
20250227,182500,25847420,6200,6200,6200,6200,0
20250227,182400,25847420,6200,6200,6200,6200,0
20250227,182300,25847420,6200,6200,6200,6200,0
20250227,182200,25847420,6200,6200,6200,6200,0
20250227,182100,25847420,6200,6200,6200,6200,0
20250227,182000,25847420,6200,6200,6200,6200,0
20250227,181900,25847420,6200,6200,6200,6200,0
20250227,181800,25847420,6200,6200,6200,6200,0
20250227,181700,25847420,6200,6200,6200,6200,0
20250227,181600,25847420,6200,6200,6200,6200,0
20250227,181500,25847420,6200,6200,6200,6200,0
20250227,181400,25847420,6200,6200,6200,6200,0
20250227,181300,25847420,6200,6200,6200,6200,0
20250227,181200,25847420,6200,6200,6200,6200,0
20250227,181100,25847420,6200,6200,6200,6200,0
20250227,181000,25847420,6200,6200,6200,6200,0
20250227,180900,25847420,6200,6200,6200,6200,0
20250227,180800,25847420,6200,6200,6200,6200,0
20250227,180700,25847420,6200,6200,6200,6200,0
20250227,180600,25847420,6200,6200,6200,6200,0
20250227,180500,25847420,6200,6200,6200,6200,0
20250227,180400,25847420,6200,6200,6200,6200,0
20250227,180300,25847420,6200,6200,6200,6200,0
20250227,180200,25847420,6200,6200,6200,6200,0
20250227,180100,25847420,6200,6200,6200,6200,0
20250227,180000,25847420,6200,6200,6200,6200,0
20250227,175900,25847420,6200,6200,6200,6200,0
20250227,175800,25847420,6200,6200,6200,6200,0
20250227,175700,25847420,6200,6200,6200,6200,284
20250227,175600,25847420,6200,6200,6200,6200,0
20250227,175500,25847420,6200,6200,6200,6200,0
20250227,175400,25847420,6200,6200,6200,6200,0
20250227,175300,25847420,6200,6200,6200,6200,0
20250227,175200,25847420,6200,6200,6200,6200,0
20250227,175100,25847420,6200,6200,6200,6200,0
20250227,175000,25847420,6200,6200,6200,6200,0
20250227,174900,25847420,6200,6200,6200,6200,0
20250227,174800,25847420,6200,6200,6200,6200,0
20250227,174700,25847420,6200,6200,6200,6200,0
20250227,174600,25847420,6200,6200,6200,6200,0
20250227,174500,25847420,6200,6200,6200,6200,0
20250227,174400,25847420,6200,6200,6200,6200,0
20250227,174300,25847420,6200,6200,6200,6200,0
20250227,174200,25847420,6200,6200,6200,6200,0
20250227,174100,25847420,6200,6200,6200,6200,0
20250227,174000,25847420,6200,6200,6200,6200,0
20250227,173900,25847420,6200,6200,6200,6200,0
20250227,173800,25847420,6200,6200,6200,6200,0
20250227,173700,25847420,6200,6200,6200,6200,0
20250227,173600,25847420,6200,6200,6200,6200,0
20250227,173500,25847420,6200,6200,6200,6200,0
20250227,173400,25847420,6200,6200,6200,6200,0
20250227,173300,25847420,6200,6200,6200,6200,0
20250227,173200,25847420,6200,6200,6200,6200,0
20250227,173100,25847420,6200,6200,6200,6200,0
20250227,173000,25847420,6200,6200,6200,6200,0
20250227,172900,25847420,6200,6200,6200,6200,0
20250227,172800,25847420,6200,6200,6200,6200,0
20250227,172700,25847420,6200,6200,6200,6200,284
20250227,172600,25847420,6200,6200,6200,6200,0
20250227,172500,25847420,6200,6200,6200,6200,0
20250227,172400,25847420,6200,6200,6200,6200,0
20250227,172300,25847420,6200,6200,6200,6200,0
20250227,172200,25847420,6200,6200,6200,6200,0
20250227,172100,25847420,6200,6200,6200,6200,0
20250227,172000,25847420,6200,6200,6200,6200,0
20250227,171900,25847420,6200,6200,6200,6200,0
20250227,171800,25847420,6200,6200,6200,6200,0
20250227,171700,25847420,6200,6200,6200,6200,0
20250227,171600,25847420,6200,6200,6200,6200,0
20250227,171500,25847420,6200,6200,6200,6200,0
20250227,171400,25847420,6200,6200,6200,6200,0
20250227,171300,25847420,6200,6200,6200,6200,0
20250227,171200,25847420,6200,6200,6200,6200,0
20250227,171100,25847420,6200,6200,6200,6200,0
20250227,171000,25847420,6200,6200,6200,6200,0
20250227,170900,25847420,6200,6200,6200,6200,0
20250227,170800,25847420,6200,6200,6200,6200,0
20250227,170700,25847420,6200,6200,6200,6200,0
20250227,170600,25847420,6200,6200,6200,6200,0
20250227,170500,25847420,6200,6200,6200,6200,0
20250227,170400,25847420,6200,6200,6200,6200,0
20250227,170300,25847420,6200,6200,6200,6200,0
20250227,170200,25847420,6200,6200,6200,6200,0
20250227,170100,25847420,6200,6200,6200,6200,0
20250227,170000,25847420,6200,6200,6200,6200,0
20250227,165900,25847420,6200,6200,6200,6200,0
20250227,165800,25847420,6200,6200,6200,6200,0
20250227,165700,25847420,6200,6200,6200,6200,284
20250227,165600,25847420,6200,6200,6200,6200,0
20250227,165500,25847420,6200,6200,6200,6200,0
20250227,165400,25847420,6200,6200,6200,6200,0
20250227,165300,25847420,6200,6200,6200,6200,0
20250227,165200,25847420,6200,6200,6200,6200,0
20250227,165100,25847420,6200,6200,6200,6200,0
20250227,165000,25847420,6200,6200,6200,6200,0
20250227,164900,25847420,6200,6200,6200,6200,0
20250227,164800,25847420,6200,6200,6200,6200,0
20250227,164700,25847420,6200,6200,6200,6200,0
20250227,164600,25847420,6200,6200,6200,6200,0
20250227,164500,25847420,6200,6200,6200,6200,0
20250227,164400,25847420,6200,6200,6200,6200,0
20250227,164300,25847420,6200,6200,6200,6200,0
20250227,164200,25847420,6200,6200,6200,6200,0
20250227,164100,25847420,6200,6200,6200,6200,0
20250227,164000,25847420,6200,6200,6200,6200,0
20250227,163900,25847420,6200,6200,6200,6200,0
20250227,163800,25847420,6200,6200,6200,6200,0
20250227,163700,25847420,6200,6200,6200,6200,0
20250227,163600,25847420,6200,6200,6200,6200,0
20250227,163500,25847420,6200,6200,6200,6200,0
20250227,163400,25847420,6200,6200,6200,6200,0
20250227,163300,25847420,6200,6200,6200,6200,0
20250227,163200,25847420,6200,6200,6200,6200,0
20250227,163100,25847420,6200,6200,6200,6200,0
20250227,163000,25847420,6200,6200,6200,6200,0
20250227,162900,25847420,6200,6200,6200,6200,0
20250227,162800,25847420,6200,6200,6200,6200,0
20250227,162700,25847420,6200,6200,6200,6200,284
20250227,162600,25847420,6200,6200,6200,6200,0
20250227,162500,25847420,6200,6200,6200,6200,0
20250227,162400,25847420,6200,6200,6200,6200,0
20250227,162300,25847420,6200,6200,6200,6200,0
20250227,162200,25847420,6200,6200,6200,6200,0
20250227,162100,25847420,6200,6200,6200,6200,0
20250227,162000,25847420,6200,6200,6200,6200,0
20250227,161900,25847420,6200,6200,6200,6200,0
20250227,161800,25847420,6200,6200,6200,6200,0
20250227,161700,25847420,6200,6200,6200,6200,0
20250227,161600,25847420,6200,6200,6200,6200,0
20250227,161500,25847420,6200,6200,6200,6200,0
20250227,161400,25847420,6200,6200,6200,6200,0
20250227,161300,25847420,6200,6200,6200,6200,0
20250227,161200,25847420,6200,6200,6200,6200,0
20250227,161100,25847420,6200,6200,6200,6200,0
20250227,161000,25847420,6200,6200,6200,6200,0
20250227,160900,25847420,6200,6200,6200,6200,0
20250227,160800,25847420,6200,6200,6200,6200,0
20250227,160700,25847420,6200,6200,6200,6200,0
20250227,160600,25847420,6200,6200,6200,6200,0
20250227,160500,25847420,6200,6200,6200,6200,0
20250227,160400,25847420,6200,6200,6200,6200,0
20250227,160300,25847420,6200,6200,6200,6200,0
20250227,160200,25847420,6200,6200,6200,6200,0
20250227,160100,25847420,6200,6200,6200,6200,0
20250227,160000,25847420,6200,6200,6200,6200,0
20250227,155900,25847420,6200,6200,6200,6200,0
20250227,155800,25847420,6200,6200,6200,6200,0
20250227,155700,25847420,6200,6200,6200,6200,284
20250227,155600,25847420,6200,6200,6200,6200,0
20250227,155500,25847420,6200,6200,6200,6200,0
20250227,155400,25847420,6200,6200,6200,6200,0
20250227,155300,25847420,6200,6200,6200,6200,0
20250227,155200,25847420,6200,6200,6200,6200,0
20250227,155100,25847420,6200,6200,6200,6200,0
20250227,155000,25847420,6200,6200,6200,6200,0
20250227,154900,25847420,6200,6200,6200,6200,0
20250227,154800,25847420,6200,6200,6200,6200,0
20250227,154700,25847420,6200,6200,6200,6200,0
20250227,154600,25847420,6200,6200,6200,6200,0
20250227,154500,25847420,6200,6200,6200,6200,0
20250227,154400,25847420,6200,6200,6200,6200,0
20250227,154300,25847420,6200,6200,6200,6200,0
20250227,154200,25847420,6200,6200,6200,6200,0
20250227,154100,25847420,6200,6200,6200,6200,0
20250227,154000,25847420,6200,6200,6200,6200,0
20250227,153900,25847420,6200,6200,6200,6200,0
20250227,153800,25847420,6200,6200,6200,6200,0
20250227,153700,25847420,6200,6200,6200,6200,0
20250227,153600,25847420,6200,6200,6200,6200,0
20250227,153500,25847420,6200,6200,6200,6200,0
20250227,153400,25847420,6200,6200,6200,6200,0
20250227,153300,25847420,6200,6200,6200,6200,0
20250227,153200,25847420,6200,6200,6200,6200,0
20250227,153100,25847420,6200,6200,6200,6200,0
20250227,153000,25847420,6200,6200,6200,6200,284
20250227,152900,24086620,6200,6200,6200,6200,0
20250227,152800,24086620,6200,6200,6200,6200,0
20250227,152700,24086620,6200,6200,6200,6200,0
20250227,152600,24086620,6200,6200,6200,6200,0
20250227,152500,24086620,6200,6200,6200,6200,0
20250227,152400,24086620,6200,6200,6200,6200,0
20250227,152300,24086620,6200,6200,6200,6200,0
20250227,152200,24086620,6200,6200,6200,6200,0
20250227,152100,24086620,6200,6200,6200,6200,0
20250227,152000,24086620,6200,6200,6200,6200,0
20250227,151900,24086620,6200,6200,6200,6200,0
20250227,151800,24086620,6200,6200,6200,6200,0
20250227,151700,24086620,6200,6200,6200,6200,0
20250227,151600,24086620,6200,6200,6200,6200,0
20250227,151500,24086620,6200,6200,6200,6200,1
20250227,151400,24080420,6200,6200,6200,6200,1
20250227,151300,24074220,6190,6190,6190,6190,0
20250227,151200,24074220,6190,6190,6190,6190,1
20250227,151100,24068030,6200,6200,6200,6200,0
20250227,151000,24068030,6200,6200,6200,6200,10
20250227,150900,24006030,6200,6200,6200,6200,0
20250227,150800,24006030,6200,6200,6200,6200,0
20250227,150700,24006030,6200,6200,6200,6200,0
20250227,150600,24006030,6200,6200,6200,6200,0
20250227,150500,24006030,6200,6200,6200,6200,5
20250227,150400,23975030,6200,6200,6200,6200,0
20250227,150300,23975030,6200,6200,6200,6200,0
20250227,150200,23975030,6200,6200,6200,6200,0
20250227,150100,23975030,6200,6200,6200,6200,0
20250227,150000,23975030,6200,6200,6200,6200,10
20250227,145900,23913030,6200,6200,6200,6200,0
20250227,145800,23913030,6200,6200,6200,6200,0
20250227,145700,23913030,6200,6200,6200,6200,0
20250227,145600,23913030,6200,6200,6200,6200,0
20250227,145500,23913030,6200,6200,6200,6200,10
20250227,145400,23851030,6200,6200,6200,6200,0
20250227,145300,23851030,6200,6200,6200,6200,0
20250227,145200,23851030,6200,6200,6200,6200,0
20250227,145100,23851030,6200,6200,6200,6200,0
20250227,145000,23851030,6200,6200,6200,6200,10
20250227,144900,23789030,6200,6200,6200,6200,0
20250227,144800,23789030,6200,6200,6200,6200,0
20250227,144700,23789030,6200,6200,6200,6200,0
20250227,144600,23789030,6200,6190,6200,6190,135
20250227,144500,22953370,6190,6190,6190,6190,10
20250227,144400,22891470,6190,6190,6190,6190,5
20250227,144300,22860520,6200,6200,6200,6200,0
20250227,144200,22860520,6200,6200,6200,6200,0
20250227,144100,22860520,6200,6200,6200,6200,0
20250227,144000,22860520,6200,6200,6200,6200,0
20250227,143900,22860520,6200,6200,6200,6200,0
20250227,143800,22860520,6200,6200,6200,6200,0
20250227,143700,22860520,6200,6200,6200,6200,0
20250227,143600,22860520,6200,6200,6200,6200,0
20250227,143500,22860520,6200,6200,6200,6200,1
20250227,143400,22854320,6200,6200,6200,6200,0
20250227,143300,22854320,6200,6200,6200,6200,0
20250227,143200,22854320,6200,6200,6200,6200,0
20250227,143100,22854320,6200,6200,6200,6200,0
20250227,143000,22854320,6200,6200,6200,6200,1
20250227,142900,22848120,6200,6200,6200,6200,0
20250227,142800,22848120,6200,6200,6200,6200,0
20250227,142700,22848120,6200,6200,6200,6200,0
20250227,142600,22848120,6200,6200,6200,6200,0
20250227,142500,22848120,6200,6200,6200,6200,1
20250227,142400,22841920,6200,6200,6200,6200,0
20250227,142300,22841920,6200,6200,6200,6200,0
20250227,142200,22841920,6200,6190,6200,6190,196
20250227,142100,21628670,6190,6190,6190,6190,1
20250227,142000,21622480,6150,6150,6150,6150,0
20250227,141900,21622480,6150,6150,6150,6150,0
20250227,141800,21622480,6150,6150,6150,6150,0
20250227,141700,21622480,6150,6150,6150,6150,0
20250227,141600,21622480,6150,6180,6180,6150,105
20250227,141500,20975800,6180,6180,6180,6180,0
20250227,141400,20975800,6180,6180,6180,6180,0
20250227,141300,20975800,6180,6180,6180,6180,3
20250227,141200,20957260,6190,6190,6190,6190,0
20250227,141100,20957260,6190,6190,6190,6190,0
20250227,141000,20957260,6190,6190,6190,6190,0
20250227,140900,20957260,6190,6190,6190,6190,0
20250227,140800,20957260,6190,6190,6190,6190,0
20250227,140700,20957260,6190,6190,6190,6190,0
20250227,140600,20957260,6190,6190,6190,6190,1
20250227,140500,20951070,6150,6150,6150,6150,0
20250227,140400,20951070,6150,6150,6150,6150,0
20250227,140300,20951070,6150,6150,6150,6150,0
20250227,140200,20951070,6150,6150,6150,6150,0
20250227,140100,20951070,6150,6150,6150,6150,0
20250227,140000,20951070,6150,6150,6150,6150,0
20250227,135900,20951070,6150,6150,6150,6150,0
20250227,135800,20951070,6150,6150,6150,6150,0
20250227,135700,20951070,6150,6160,6160,6150,200
20250227,135600,19719130,6150,6180,6180,6150,300
20250227,135500,17870830,6180,6180,6180,6180,0
20250227,135400,17870830,6180,6180,6180,6180,0
20250227,135300,17870830,6180,6180,6180,6180,0
20250227,135200,17870830,6180,6180,6180,6180,0
20250227,135100,17870830,6180,6180,6180,6180,0
20250227,135000,17870830,6180,6180,6180,6180,0
20250227,134900,17870830,6180,6180,6180,6180,1
20250227,134800,17864650,6200,6200,6200,6200,0
20250227,134700,17864650,6200,6200,6200,6200,0
20250227,134600,17864650,6200,6200,6200,6200,0
20250227,134500,17864650,6200,6190,6200,6190,2
20250227,134400,17852260,6200,6200,6200,6200,0
20250227,134300,17852260,6200,6200,6200,6200,0
20250227,134200,17852260,6200,6200,6200,6200,0
20250227,134100,17852260,6200,6200,6200,6200,1
20250227,134000,17846060,6200,6200,6200,6200,0
20250227,133900,17846060,6200,6200,6200,6200,0
20250227,133800,17846060,6200,6200,6200,6200,0
20250227,133700,17846060,6200,6200,6200,6200,0
20250227,133600,17846060,6200,6200,6200,6200,50
20250227,133500,17536060,6200,6200,6200,6200,1
20250227,133400,17529860,6190,6190,6190,6190,0
20250227,133300,17529860,6190,6190,6190,6190,1
20250227,133200,17523670,6200,6200,6200,6200,0
20250227,133100,17523670,6200,6200,6200,6200,0
20250227,133000,17523670,6200,6200,6200,6200,0
20250227,132900,17523670,6200,6200,6200,6200,0
20250227,132800,17523670,6200,6200,6200,6200,0
20250227,132700,17523670,6200,6200,6200,6200,0
20250227,132600,17523670,6200,6190,6200,6190,2
20250227,132500,17511280,6180,6180,6180,6180,0
20250227,132400,17511280,6180,6180,6180,6180,0
20250227,132300,17511280,6180,6180,6180,6180,0
20250227,132200,17511280,6180,6180,6180,6180,0
20250227,132100,17511280,6180,6180,6180,6180,0
20250227,132000,17511280,6180,6180,6180,6180,0
20250227,131900,17511280,6180,6180,6180,6180,0
20250227,131800,17511280,6180,6180,6180,6180,0
20250227,131700,17511280,6180,6180,6180,6180,0
20250227,131600,17511280,6180,6180,6180,6180,0
20250227,131500,17511280,6180,6180,6180,6180,0
20250227,131400,17511280,6180,6190,6190,6180,40
20250227,131300,17264070,6200,6200,6200,6200,0
20250227,131200,17264070,6200,6200,6200,6200,0
20250227,131100,17264070,6200,6200,6200,6200,0
20250227,131000,17264070,6200,6200,6200,6200,0
20250227,130900,17264070,6200,6200,6200,6200,0
20250227,130800,17264070,6200,6200,6200,6200,0
20250227,130700,17264070,6200,6200,6200,6200,0
20250227,130600,17264070,6200,6200,6200,6200,0
20250227,130500,17264070,6200,6200,6200,6200,0
20250227,130400,17264070,6200,6200,6200,6200,0
20250227,130300,17264070,6200,6200,6200,6200,0
20250227,130200,17264070,6200,6200,6200,6200,0
20250227,130100,17264070,6200,6200,6200,6200,1
20250227,130000,17257870,6200,6200,6200,6200,1
20250227,125900,17251670,6200,6200,6200,6200,0
20250227,125800,17251670,6200,6200,6200,6200,0
20250227,125700,17251670,6200,6200,6200,6200,0
20250227,125600,17251670,6200,6200,6200,6200,0
20250227,125500,17251670,6200,6200,6200,6200,0
20250227,125400,17251670,6200,6200,6200,6200,0
20250227,125300,17251670,6200,6200,6200,6200,0
20250227,125200,17251670,6200,6200,6200,6200,0
20250227,125100,17251670,6200,6200,6200,6200,0
20250227,125000,17251670,6200,6200,6200,6200,0
20250227,124900,17251670,6200,6200,6200,6200,0
20250227,124800,17251670,6200,6200,6200,6200,0
20250227,124700,17251670,6200,6200,6200,6200,0
20250227,124600,17251670,6200,6200,6200,6200,0
20250227,124500,17251670,6200,6200,6200,6200,1
20250227,124400,17245470,6200,6200,6200,6200,0
20250227,124300,17245470,6200,6200,6200,6200,1
20250227,124200,17239270,6190,6190,6190,6190,0
20250227,124100,17239270,6190,6190,6190,6190,0
20250227,124000,17239270,6190,6190,6190,6190,0
20250227,123900,17239270,6190,6190,6190,6190,0
20250227,123800,17239270,6190,6190,6190,6190,0
20250227,123700,17239270,6190,6190,6190,6190,0
20250227,123600,17239270,6190,6190,6190,6190,0
20250227,123500,17239270,6190,6190,6190,6190,0
20250227,123400,17239270,6190,6190,6190,6190,0
20250227,123300,17239270,6190,6190,6190,6190,0
20250227,123200,17239270,6190,6190,6190,6190,0
20250227,123100,17239270,6190,6190,6190,6190,0
20250227,123000,17239270,6190,6190,6190,6190,0
20250227,122900,17239270,6190,6190,6190,6190,0
20250227,122800,17239270,6190,6190,6190,6190,0
20250227,122700,17239270,6190,6190,6190,6190,0
20250227,122600,17239270,6190,6190,6190,6190,0
20250227,122500,17239270,6190,6190,6190,6190,0
20250227,122400,17239270,6190,6190,6190,6190,0
20250227,122300,17239270,6190,6190,6190,6190,0
20250227,122200,17239270,6190,6190,6190,6190,16
20250227,122100,17140230,6180,6180,6180,6180,0
20250227,122000,17140230,6180,6180,6180,6180,0
20250227,121900,17140230,6180,6180,6180,6180,0
20250227,121800,17140230,6180,6180,6180,6180,0
20250227,121700,17140230,6180,6180,6180,6180,0
20250227,121600,17140230,6180,6190,6190,6180,12
20250227,121500,17065970,6200,6200,6200,6200,0
20250227,121400,17065970,6200,6200,6200,6200,0
20250227,121300,17065970,6200,6200,6200,6200,0
20250227,121200,17065970,6200,6200,6200,6200,0
20250227,121100,17065970,6200,6200,6200,6200,0
20250227,121000,17065970,6200,6200,6200,6200,0
20250227,120900,17065970,6200,6200,6200,6200,0
20250227,120800,17065970,6200,6200,6200,6200,0
20250227,120700,17065970,6200,6200,6200,6200,0
20250227,120600,17065970,6200,6200,6200,6200,0
20250227,120500,17065970,6200,6200,6200,6200,0
20250227,120400,17065970,6200,6200,6200,6200,0
20250227,120300,17065970,6200,6200,6200,6200,0
20250227,120200,17065970,6200,6200,6200,6200,0
20250227,120100,17065970,6200,6200,6200,6200,0
20250227,120000,17065970,6200,6200,6200,6200,0
20250227,115900,17065970,6200,6200,6200,6200,0
20250227,115800,17065970,6200,6200,6200,6200,0
20250227,115700,17065970,6200,6200,6200,6200,0
20250227,115600,17065970,6200,6200,6200,6200,0
20250227,115500,17065970,6200,6200,6200,6200,0
20250227,115400,17065970,6200,6200,6200,6200,0
20250227,115300,17065970,6200,6200,6200,6200,0
20250227,115200,17065970,6200,6200,6200,6200,0
20250227,115100,17065970,6200,6200,6200,6200,0
20250227,115000,17065970,6200,6200,6200,6200,0
20250227,114900,17065970,6200,6200,6200,6200,0
20250227,114800,17065970,6200,6200,6200,6200,0
20250227,114700,17065970,6200,6200,6200,6200,0
20250227,114600,17065970,6200,6200,6200,6200,0
20250227,114500,17065970,6200,6200,6200,6200,0
20250227,114400,17065970,6200,6200,6200,6200,0
20250227,114300,17065970,6200,6200,6200,6200,0
20250227,114200,17065970,6200,6200,6200,6200,0
20250227,114100,17065970,6200,6200,6200,6200,0
20250227,114000,17065970,6200,6200,6200,6200,0
20250227,113900,17065970,6200,6200,6200,6200,0
20250227,113800,17065970,6200,6200,6200,6200,0
20250227,113700,17065970,6200,6200,6200,6200,0
20250227,113600,17065970,6200,6200,6200,6200,0
20250227,113500,17065970,6200,6200,6200,6200,0
20250227,113400,17065970,6200,6200,6200,6200,0
20250227,113300,17065970,6200,6200,6200,6200,0
20250227,113200,17065970,6200,6200,6200,6200,0
20250227,113100,17065970,6200,6200,6200,6200,0
20250227,113000,17065970,6200,6200,6200,6200,0
20250227,112900,17065970,6200,6200,6200,6200,0
20250227,112800,17065970,6200,6200,6200,6200,0
20250227,112700,17065970,6200,6200,6200,6200,0
20250227,112600,17065970,6200,6200,6200,6200,1
20250227,112500,17059770,6210,6210,6210,6210,0
20250227,112400,17059770,6210,6210,6210,6210,0
20250227,112300,17059770,6210,6210,6210,6210,0
20250227,112200,17059770,6210,6210,6210,6210,0
20250227,112100,17059770,6210,6210,6210,6210,0
20250227,112000,17059770,6210,6210,6210,6210,0
20250227,111900,17059770,6210,6210,6210,6210,0
20250227,111800,17059770,6210,6220,6220,6210,703
20250227,111700,12687120,6220,6220,6220,6220,0
20250227,111600,12687120,6220,6220,6220,6220,0
20250227,111500,12687120,6220,6220,6220,6220,304
20250227,111400,10796240,6230,6230,6230,6230,0
20250227,111300,10796240,6230,6230,6230,6230,0
20250227,111200,10796240,6230,6230,6230,6230,0
20250227,111100,10796240,6230,6230,6230,6230,0
20250227,111000,10796240,6230,6220,6230,6220,46
20250227,110900,10510110,6220,6220,6220,6220,0
20250227,110800,10510110,6220,6220,6220,6220,0
20250227,110700,10510110,6220,6220,6220,6220,1
20250227,110600,10503890,6220,6220,6220,6220,0
20250227,110500,10503890,6220,6220,6220,6220,0
20250227,110400,10503890,6220,6220,6220,6220,0
20250227,110300,10503890,6220,6220,6220,6220,0
20250227,110200,10503890,6220,6210,6220,6210,2
20250227,110100,10491460,6220,6220,6220,6220,0
20250227,110000,10491460,6220,6220,6220,6220,0
20250227,105900,10491460,6220,6220,6220,6220,0
20250227,105800,10491460,6220,6220,6220,6220,0
20250227,105700,10491460,6220,6220,6220,6220,0
20250227,105600,10491460,6220,6220,6220,6220,0
20250227,105500,10491460,6220,6220,6220,6220,0
20250227,105400,10491460,6220,6220,6220,6220,0
20250227,105300,10491460,6220,6220,6220,6220,0
20250227,105200,10491460,6220,6220,6220,6220,0
20250227,105100,10491460,6220,6220,6220,6220,0
20250227,105000,10491460,6220,6220,6220,6220,0
20250227,104900,10491460,6220,6220,6220,6220,0
20250227,104800,10491460,6220,6220,6220,6220,0
20250227,104700,10491460,6220,6220,6220,6220,0
20250227,104600,10491460,6220,6220,6220,6220,0
20250227,104500,10491460,6220,6210,6220,6210,2
20250227,104400,10479030,6220,6220,6220,6220,0
20250227,104300,10479030,6220,6220,6220,6220,0
20250227,104200,10479030,6220,6220,6220,6220,0
20250227,104100,10479030,6220,6220,6220,6220,0
20250227,104000,10479030,6220,6220,6220,6220,0
20250227,103900,10479030,6220,6220,6220,6220,0
20250227,103800,10479030,6220,6220,6220,6220,0
20250227,103700,10479030,6220,6220,6220,6220,0
20250227,103600,10479030,6220,6220,6220,6220,0
20250227,103500,10479030,6220,6220,6220,6220,1
20250227,103400,10472810,6220,6220,6220,6220,0
20250227,103300,10472810,6220,6220,6220,6220,0
20250227,103200,10472810,6220,6220,6220,6220,0
20250227,103100,10472810,6220,6220,6220,6220,0
20250227,103000,10472810,6220,6220,6220,6220,0
20250227,102900,10472810,6220,6220,6220,6220,0
20250227,102800,10472810,6220,6220,6220,6220,0
20250227,102700,10472810,6220,6220,6220,6220,0
20250227,102600,10472810,6220,6220,6220,6220,1
20250227,102500,10466590,6220,6220,6220,6220,1
20250227,102400,10460370,6170,6170,6170,6170,10
20250227,102300,10398670,6230,6230,6230,6230,0
20250227,102200,10398670,6230,6230,6230,6230,0
20250227,102100,10398670,6230,6230,6230,6230,0
20250227,102000,10398670,6230,6230,6230,6230,0
20250227,101900,10398670,6230,6230,6230,6230,0
20250227,101800,10398670,6230,6230,6230,6230,0
20250227,101700,10398670,6230,6230,6230,6230,1
20250227,101600,10392440,6220,6220,6220,6220,0
20250227,101500,10392440,6220,6220,6220,6220,0
20250227,101400,10392440,6220,6220,6220,6220,0
20250227,101300,10392440,6220,6220,6220,6220,0
20250227,101200,10392440,6220,6220,6220,6220,1
20250227,101100,10386220,6160,6160,6160,6160,0
20250227,101000,10386220,6160,6200,6200,6160,1000
20250227,100900,4209780,6200,6200,6200,6200,0
20250227,100800,4209780,6200,6200,6200,6200,0
20250227,100700,4209780,6200,6200,6200,6200,0
20250227,100600,4209780,6200,6200,6200,6200,0
20250227,100500,4209780,6200,6200,6200,6200,1
20250227,100400,4203580,6200,6200,6200,6200,0
20250227,100300,4203580,6200,6200,6200,6200,1
20250227,100200,4197380,6190,6190,6190,6190,0
20250227,100100,4197380,6190,6190,6190,6190,90
20250227,100000,3640280,6240,6240,6240,6240,0
20250227,095900,3640280,6240,6240,6240,6240,0
20250227,095800,3640280,6240,6240,6240,6240,0
20250227,095700,3640280,6240,6240,6240,6240,0
20250227,095600,3640280,6240,6240,6240,6240,0
20250227,095500,3640280,6240,6240,6240,6240,1
20250227,095400,3634040,6240,6240,6240,6240,0
20250227,095300,3634040,6240,6240,6240,6240,0
20250227,095200,3634040,6240,6240,6240,6240,0
20250227,095100,3634040,6240,6240,6240,6240,0
20250227,095000,3634040,6240,6240,6240,6240,0
20250227,094900,3634040,6240,6240,6240,6240,0
20250227,094800,3634040,6240,6240,6240,6240,0
20250227,094700,3634040,6240,6240,6240,6240,0
20250227,094600,3634040,6240,6180,6240,6180,143
20250227,094500,2750000,6190,6190,6190,6190,0
20250227,094400,2750000,6190,6190,6190,6190,20
20250227,094300,2626200,6190,6190,6190,6190,0
20250227,094200,2626200,6190,6190,6190,6190,0
20250227,094100,2626200,6190,6190,6190,6190,0
20250227,094000,2626200,6190,6190,6190,6190,0
20250227,093900,2626200,6190,6190,6190,6190,12
20250227,093800,2551920,6200,6200,6200,6200,13
20250227,093700,2471320,6210,6210,6210,6210,19
20250227,093600,2353330,6220,6220,6220,6220,0
20250227,093500,2353330,6220,6220,6220,6220,12
20250227,093400,2278690,6230,6230,6230,6230,36
20250227,093300,2054410,6240,6240,6240,6240,0
20250227,093200,2054410,6240,6240,6240,6240,1
20250227,093100,2048170,6250,6250,6250,6250,0
20250227,093000,2048170,6250,6250,6250,6250,1
20250227,092900,2041920,6250,6250,6250,6250,135
20250227,092800,1198170,6250,6250,6250,6250,0
20250227,092700,1198170,6250,6250,6250,6250,0
20250227,092600,1198170,6250,6250,6250,6250,0
20250227,092500,1198170,6250,6250,6250,6250,1
20250227,092400,1191920,6250,6250,6250,6250,0
20250227,092300,1191920,6250,6250,6250,6250,0
20250227,092200,1191920,6250,6250,6250,6250,0
20250227,092100,1191920,6250,6250,6250,6250,0
20250227,092000,1191920,6250,6250,6250,6250,1
20250227,091900,1185670,6240,6240,6240,6240,0
20250227,091800,1185670,6240,6240,6240,6240,17
20250227,091700,1079590,6250,6250,6250,6250,5
20250227,091600,1048340,6250,6250,6250,6250,1
20250227,091500,1042090,6240,6240,6240,6240,0
20250227,091400,1042090,6240,6240,6240,6240,0
20250227,091300,1042090,6240,6240,6240,6240,88
20250227,091200,492970,6250,6250,6250,6250,0
20250227,091100,492970,6250,6250,6250,6250,1
20250227,091000,486720,6240,6240,6240,6240,50
20250227,090900,174720,6240,6240,6240,6240,0
20250227,090800,174720,6240,6240,6240,6240,5
20250227,090700,143520,6240,6240,6240,6240,20
20250227,090600,18720,6240,6240,6240,6240,2
20250227,090500,6240,6240,6240,6240,6240,0
20250227,090400,6240,6240,6240,6240,6240,1
20250227,090300,0,6210,6210,6210,6210,0
20250227,090200,0,6210,6210,6210,6210,0
20250227,090100,0,6210,6210,6210,6210,0
20250227,090000,0,6210,6210,6210,6210,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 212700 25847420 6200 6200 6200 6200 284
3 20250227 212600 25847420 6200 6200 6200 6200 0
4 20250227 212500 25847420 6200 6200 6200 6200 0
5 20250227 212400 25847420 6200 6200 6200 6200 0
6 20250227 212300 25847420 6200 6200 6200 6200 0
7 20250227 212200 25847420 6200 6200 6200 6200 0
8 20250227 212100 25847420 6200 6200 6200 6200 0
9 20250227 212000 25847420 6200 6200 6200 6200 0
10 20250227 211900 25847420 6200 6200 6200 6200 0
11 20250227 211800 25847420 6200 6200 6200 6200 0
12 20250227 211700 25847420 6200 6200 6200 6200 0
13 20250227 211600 25847420 6200 6200 6200 6200 0
14 20250227 211500 25847420 6200 6200 6200 6200 0
15 20250227 211400 25847420 6200 6200 6200 6200 0
16 20250227 211300 25847420 6200 6200 6200 6200 0
17 20250227 211200 25847420 6200 6200 6200 6200 0
18 20250227 211100 25847420 6200 6200 6200 6200 0
19 20250227 211000 25847420 6200 6200 6200 6200 0
20 20250227 210900 25847420 6200 6200 6200 6200 0
21 20250227 210800 25847420 6200 6200 6200 6200 0
22 20250227 210700 25847420 6200 6200 6200 6200 0
23 20250227 210600 25847420 6200 6200 6200 6200 0
24 20250227 210500 25847420 6200 6200 6200 6200 0
25 20250227 210400 25847420 6200 6200 6200 6200 0
26 20250227 210300 25847420 6200 6200 6200 6200 0
27 20250227 210200 25847420 6200 6200 6200 6200 0
28 20250227 210100 25847420 6200 6200 6200 6200 0
29 20250227 210000 25847420 6200 6200 6200 6200 0
30 20250227 205900 25847420 6200 6200 6200 6200 0
31 20250227 205800 25847420 6200 6200 6200 6200 0
32 20250227 205700 25847420 6200 6200 6200 6200 284
33 20250227 205600 25847420 6200 6200 6200 6200 0
34 20250227 205500 25847420 6200 6200 6200 6200 0
35 20250227 205400 25847420 6200 6200 6200 6200 0
36 20250227 205300 25847420 6200 6200 6200 6200 0
37 20250227 205200 25847420 6200 6200 6200 6200 0
38 20250227 205100 25847420 6200 6200 6200 6200 0
39 20250227 205000 25847420 6200 6200 6200 6200 0
40 20250227 204900 25847420 6200 6200 6200 6200 0
41 20250227 204800 25847420 6200 6200 6200 6200 0
42 20250227 204700 25847420 6200 6200 6200 6200 0
43 20250227 204600 25847420 6200 6200 6200 6200 0
44 20250227 204500 25847420 6200 6200 6200 6200 0
45 20250227 204400 25847420 6200 6200 6200 6200 0
46 20250227 204300 25847420 6200 6200 6200 6200 0
47 20250227 204200 25847420 6200 6200 6200 6200 0
48 20250227 204100 25847420 6200 6200 6200 6200 0
49 20250227 204000 25847420 6200 6200 6200 6200 0
50 20250227 203900 25847420 6200 6200 6200 6200 0
51 20250227 203800 25847420 6200 6200 6200 6200 0
52 20250227 203700 25847420 6200 6200 6200 6200 0
53 20250227 203600 25847420 6200 6200 6200 6200 0
54 20250227 203500 25847420 6200 6200 6200 6200 0
55 20250227 203400 25847420 6200 6200 6200 6200 0
56 20250227 203300 25847420 6200 6200 6200 6200 0
57 20250227 203200 25847420 6200 6200 6200 6200 0
58 20250227 203100 25847420 6200 6200 6200 6200 0
59 20250227 203000 25847420 6200 6200 6200 6200 0
60 20250227 202900 25847420 6200 6200 6200 6200 0
61 20250227 202800 25847420 6200 6200 6200 6200 0
62 20250227 202700 25847420 6200 6200 6200 6200 284
63 20250227 202600 25847420 6200 6200 6200 6200 0
64 20250227 202500 25847420 6200 6200 6200 6200 0
65 20250227 202400 25847420 6200 6200 6200 6200 0
66 20250227 202300 25847420 6200 6200 6200 6200 0
67 20250227 202200 25847420 6200 6200 6200 6200 0
68 20250227 202100 25847420 6200 6200 6200 6200 0
69 20250227 202000 25847420 6200 6200 6200 6200 0
70 20250227 201900 25847420 6200 6200 6200 6200 0
71 20250227 201800 25847420 6200 6200 6200 6200 0
72 20250227 201700 25847420 6200 6200 6200 6200 0
73 20250227 201600 25847420 6200 6200 6200 6200 0
74 20250227 201500 25847420 6200 6200 6200 6200 0
75 20250227 201400 25847420 6200 6200 6200 6200 0
76 20250227 201300 25847420 6200 6200 6200 6200 0
77 20250227 201200 25847420 6200 6200 6200 6200 0
78 20250227 201100 25847420 6200 6200 6200 6200 0
79 20250227 201000 25847420 6200 6200 6200 6200 0
80 20250227 200900 25847420 6200 6200 6200 6200 0
81 20250227 200800 25847420 6200 6200 6200 6200 0
82 20250227 200700 25847420 6200 6200 6200 6200 0
83 20250227 200600 25847420 6200 6200 6200 6200 0
84 20250227 200500 25847420 6200 6200 6200 6200 0
85 20250227 200400 25847420 6200 6200 6200 6200 0
86 20250227 200300 25847420 6200 6200 6200 6200 0
87 20250227 200200 25847420 6200 6200 6200 6200 0
88 20250227 200100 25847420 6200 6200 6200 6200 0
89 20250227 200000 25847420 6200 6200 6200 6200 0
90 20250227 195900 25847420 6200 6200 6200 6200 0
91 20250227 195800 25847420 6200 6200 6200 6200 0
92 20250227 195700 25847420 6200 6200 6200 6200 284
93 20250227 195600 25847420 6200 6200 6200 6200 0
94 20250227 195500 25847420 6200 6200 6200 6200 0
95 20250227 195400 25847420 6200 6200 6200 6200 0
96 20250227 195300 25847420 6200 6200 6200 6200 0
97 20250227 195200 25847420 6200 6200 6200 6200 0
98 20250227 195100 25847420 6200 6200 6200 6200 0
99 20250227 195000 25847420 6200 6200 6200 6200 0
100 20250227 194900 25847420 6200 6200 6200 6200 0
101 20250227 194800 25847420 6200 6200 6200 6200 0
102 20250227 194700 25847420 6200 6200 6200 6200 0
103 20250227 194600 25847420 6200 6200 6200 6200 0
104 20250227 194500 25847420 6200 6200 6200 6200 0
105 20250227 194400 25847420 6200 6200 6200 6200 0
106 20250227 194300 25847420 6200 6200 6200 6200 0
107 20250227 194200 25847420 6200 6200 6200 6200 0
108 20250227 194100 25847420 6200 6200 6200 6200 0
109 20250227 194000 25847420 6200 6200 6200 6200 0
110 20250227 193900 25847420 6200 6200 6200 6200 0
111 20250227 193800 25847420 6200 6200 6200 6200 0
112 20250227 193700 25847420 6200 6200 6200 6200 0
113 20250227 193600 25847420 6200 6200 6200 6200 0
114 20250227 193500 25847420 6200 6200 6200 6200 0
115 20250227 193400 25847420 6200 6200 6200 6200 0
116 20250227 193300 25847420 6200 6200 6200 6200 0
117 20250227 193200 25847420 6200 6200 6200 6200 0
118 20250227 193100 25847420 6200 6200 6200 6200 0
119 20250227 193000 25847420 6200 6200 6200 6200 0
120 20250227 192900 25847420 6200 6200 6200 6200 0
121 20250227 192800 25847420 6200 6200 6200 6200 0
122 20250227 192700 25847420 6200 6200 6200 6200 284
123 20250227 192600 25847420 6200 6200 6200 6200 0
124 20250227 192500 25847420 6200 6200 6200 6200 0
125 20250227 192400 25847420 6200 6200 6200 6200 0
126 20250227 192300 25847420 6200 6200 6200 6200 0
127 20250227 192200 25847420 6200 6200 6200 6200 0
128 20250227 192100 25847420 6200 6200 6200 6200 0
129 20250227 192000 25847420 6200 6200 6200 6200 0
130 20250227 191900 25847420 6200 6200 6200 6200 0
131 20250227 191800 25847420 6200 6200 6200 6200 0
132 20250227 191700 25847420 6200 6200 6200 6200 0
133 20250227 191600 25847420 6200 6200 6200 6200 0
134 20250227 191500 25847420 6200 6200 6200 6200 0
135 20250227 191400 25847420 6200 6200 6200 6200 0
136 20250227 191300 25847420 6200 6200 6200 6200 0
137 20250227 191200 25847420 6200 6200 6200 6200 0
138 20250227 191100 25847420 6200 6200 6200 6200 0
139 20250227 191000 25847420 6200 6200 6200 6200 0
140 20250227 190900 25847420 6200 6200 6200 6200 0
141 20250227 190800 25847420 6200 6200 6200 6200 0
142 20250227 190700 25847420 6200 6200 6200 6200 0
143 20250227 190600 25847420 6200 6200 6200 6200 0
144 20250227 190500 25847420 6200 6200 6200 6200 0
145 20250227 190400 25847420 6200 6200 6200 6200 0
146 20250227 190300 25847420 6200 6200 6200 6200 0
147 20250227 190200 25847420 6200 6200 6200 6200 0
148 20250227 190100 25847420 6200 6200 6200 6200 0
149 20250227 190000 25847420 6200 6200 6200 6200 0
150 20250227 185900 25847420 6200 6200 6200 6200 0
151 20250227 185800 25847420 6200 6200 6200 6200 0
152 20250227 185700 25847420 6200 6200 6200 6200 284
153 20250227 185600 25847420 6200 6200 6200 6200 0
154 20250227 185500 25847420 6200 6200 6200 6200 0
155 20250227 185400 25847420 6200 6200 6200 6200 0
156 20250227 185300 25847420 6200 6200 6200 6200 0
157 20250227 185200 25847420 6200 6200 6200 6200 0
158 20250227 185100 25847420 6200 6200 6200 6200 0
159 20250227 185000 25847420 6200 6200 6200 6200 0
160 20250227 184900 25847420 6200 6200 6200 6200 0
161 20250227 184800 25847420 6200 6200 6200 6200 0
162 20250227 184700 25847420 6200 6200 6200 6200 0
163 20250227 184600 25847420 6200 6200 6200 6200 0
164 20250227 184500 25847420 6200 6200 6200 6200 0
165 20250227 184400 25847420 6200 6200 6200 6200 0
166 20250227 184300 25847420 6200 6200 6200 6200 0
167 20250227 184200 25847420 6200 6200 6200 6200 0
168 20250227 184100 25847420 6200 6200 6200 6200 0
169 20250227 184000 25847420 6200 6200 6200 6200 0
170 20250227 183900 25847420 6200 6200 6200 6200 0
171 20250227 183800 25847420 6200 6200 6200 6200 0
172 20250227 183700 25847420 6200 6200 6200 6200 0
173 20250227 183600 25847420 6200 6200 6200 6200 0
174 20250227 183500 25847420 6200 6200 6200 6200 0
175 20250227 183400 25847420 6200 6200 6200 6200 0
176 20250227 183300 25847420 6200 6200 6200 6200 0
177 20250227 183200 25847420 6200 6200 6200 6200 0
178 20250227 183100 25847420 6200 6200 6200 6200 0
179 20250227 183000 25847420 6200 6200 6200 6200 0
180 20250227 182900 25847420 6200 6200 6200 6200 0
181 20250227 182800 25847420 6200 6200 6200 6200 0
182 20250227 182700 25847420 6200 6200 6200 6200 284
183 20250227 182600 25847420 6200 6200 6200 6200 0
184 20250227 182500 25847420 6200 6200 6200 6200 0
185 20250227 182400 25847420 6200 6200 6200 6200 0
186 20250227 182300 25847420 6200 6200 6200 6200 0
187 20250227 182200 25847420 6200 6200 6200 6200 0
188 20250227 182100 25847420 6200 6200 6200 6200 0
189 20250227 182000 25847420 6200 6200 6200 6200 0
190 20250227 181900 25847420 6200 6200 6200 6200 0
191 20250227 181800 25847420 6200 6200 6200 6200 0
192 20250227 181700 25847420 6200 6200 6200 6200 0
193 20250227 181600 25847420 6200 6200 6200 6200 0
194 20250227 181500 25847420 6200 6200 6200 6200 0
195 20250227 181400 25847420 6200 6200 6200 6200 0
196 20250227 181300 25847420 6200 6200 6200 6200 0
197 20250227 181200 25847420 6200 6200 6200 6200 0
198 20250227 181100 25847420 6200 6200 6200 6200 0
199 20250227 181000 25847420 6200 6200 6200 6200 0
200 20250227 180900 25847420 6200 6200 6200 6200 0
201 20250227 180800 25847420 6200 6200 6200 6200 0
202 20250227 180700 25847420 6200 6200 6200 6200 0
203 20250227 180600 25847420 6200 6200 6200 6200 0
204 20250227 180500 25847420 6200 6200 6200 6200 0
205 20250227 180400 25847420 6200 6200 6200 6200 0
206 20250227 180300 25847420 6200 6200 6200 6200 0
207 20250227 180200 25847420 6200 6200 6200 6200 0
208 20250227 180100 25847420 6200 6200 6200 6200 0
209 20250227 180000 25847420 6200 6200 6200 6200 0
210 20250227 175900 25847420 6200 6200 6200 6200 0
211 20250227 175800 25847420 6200 6200 6200 6200 0
212 20250227 175700 25847420 6200 6200 6200 6200 284
213 20250227 175600 25847420 6200 6200 6200 6200 0
214 20250227 175500 25847420 6200 6200 6200 6200 0
215 20250227 175400 25847420 6200 6200 6200 6200 0
216 20250227 175300 25847420 6200 6200 6200 6200 0
217 20250227 175200 25847420 6200 6200 6200 6200 0
218 20250227 175100 25847420 6200 6200 6200 6200 0
219 20250227 175000 25847420 6200 6200 6200 6200 0
220 20250227 174900 25847420 6200 6200 6200 6200 0
221 20250227 174800 25847420 6200 6200 6200 6200 0
222 20250227 174700 25847420 6200 6200 6200 6200 0
223 20250227 174600 25847420 6200 6200 6200 6200 0
224 20250227 174500 25847420 6200 6200 6200 6200 0
225 20250227 174400 25847420 6200 6200 6200 6200 0
226 20250227 174300 25847420 6200 6200 6200 6200 0
227 20250227 174200 25847420 6200 6200 6200 6200 0
228 20250227 174100 25847420 6200 6200 6200 6200 0
229 20250227 174000 25847420 6200 6200 6200 6200 0
230 20250227 173900 25847420 6200 6200 6200 6200 0
231 20250227 173800 25847420 6200 6200 6200 6200 0
232 20250227 173700 25847420 6200 6200 6200 6200 0
233 20250227 173600 25847420 6200 6200 6200 6200 0
234 20250227 173500 25847420 6200 6200 6200 6200 0
235 20250227 173400 25847420 6200 6200 6200 6200 0
236 20250227 173300 25847420 6200 6200 6200 6200 0
237 20250227 173200 25847420 6200 6200 6200 6200 0
238 20250227 173100 25847420 6200 6200 6200 6200 0
239 20250227 173000 25847420 6200 6200 6200 6200 0
240 20250227 172900 25847420 6200 6200 6200 6200 0
241 20250227 172800 25847420 6200 6200 6200 6200 0
242 20250227 172700 25847420 6200 6200 6200 6200 284
243 20250227 172600 25847420 6200 6200 6200 6200 0
244 20250227 172500 25847420 6200 6200 6200 6200 0
245 20250227 172400 25847420 6200 6200 6200 6200 0
246 20250227 172300 25847420 6200 6200 6200 6200 0
247 20250227 172200 25847420 6200 6200 6200 6200 0
248 20250227 172100 25847420 6200 6200 6200 6200 0
249 20250227 172000 25847420 6200 6200 6200 6200 0
250 20250227 171900 25847420 6200 6200 6200 6200 0
251 20250227 171800 25847420 6200 6200 6200 6200 0
252 20250227 171700 25847420 6200 6200 6200 6200 0
253 20250227 171600 25847420 6200 6200 6200 6200 0
254 20250227 171500 25847420 6200 6200 6200 6200 0
255 20250227 171400 25847420 6200 6200 6200 6200 0
256 20250227 171300 25847420 6200 6200 6200 6200 0
257 20250227 171200 25847420 6200 6200 6200 6200 0
258 20250227 171100 25847420 6200 6200 6200 6200 0
259 20250227 171000 25847420 6200 6200 6200 6200 0
260 20250227 170900 25847420 6200 6200 6200 6200 0
261 20250227 170800 25847420 6200 6200 6200 6200 0
262 20250227 170700 25847420 6200 6200 6200 6200 0
263 20250227 170600 25847420 6200 6200 6200 6200 0
264 20250227 170500 25847420 6200 6200 6200 6200 0
265 20250227 170400 25847420 6200 6200 6200 6200 0
266 20250227 170300 25847420 6200 6200 6200 6200 0
267 20250227 170200 25847420 6200 6200 6200 6200 0
268 20250227 170100 25847420 6200 6200 6200 6200 0
269 20250227 170000 25847420 6200 6200 6200 6200 0
270 20250227 165900 25847420 6200 6200 6200 6200 0
271 20250227 165800 25847420 6200 6200 6200 6200 0
272 20250227 165700 25847420 6200 6200 6200 6200 284
273 20250227 165600 25847420 6200 6200 6200 6200 0
274 20250227 165500 25847420 6200 6200 6200 6200 0
275 20250227 165400 25847420 6200 6200 6200 6200 0
276 20250227 165300 25847420 6200 6200 6200 6200 0
277 20250227 165200 25847420 6200 6200 6200 6200 0
278 20250227 165100 25847420 6200 6200 6200 6200 0
279 20250227 165000 25847420 6200 6200 6200 6200 0
280 20250227 164900 25847420 6200 6200 6200 6200 0
281 20250227 164800 25847420 6200 6200 6200 6200 0
282 20250227 164700 25847420 6200 6200 6200 6200 0
283 20250227 164600 25847420 6200 6200 6200 6200 0
284 20250227 164500 25847420 6200 6200 6200 6200 0
285 20250227 164400 25847420 6200 6200 6200 6200 0
286 20250227 164300 25847420 6200 6200 6200 6200 0
287 20250227 164200 25847420 6200 6200 6200 6200 0
288 20250227 164100 25847420 6200 6200 6200 6200 0
289 20250227 164000 25847420 6200 6200 6200 6200 0
290 20250227 163900 25847420 6200 6200 6200 6200 0
291 20250227 163800 25847420 6200 6200 6200 6200 0
292 20250227 163700 25847420 6200 6200 6200 6200 0
293 20250227 163600 25847420 6200 6200 6200 6200 0
294 20250227 163500 25847420 6200 6200 6200 6200 0
295 20250227 163400 25847420 6200 6200 6200 6200 0
296 20250227 163300 25847420 6200 6200 6200 6200 0
297 20250227 163200 25847420 6200 6200 6200 6200 0
298 20250227 163100 25847420 6200 6200 6200 6200 0
299 20250227 163000 25847420 6200 6200 6200 6200 0
300 20250227 162900 25847420 6200 6200 6200 6200 0
301 20250227 162800 25847420 6200 6200 6200 6200 0
302 20250227 162700 25847420 6200 6200 6200 6200 284
303 20250227 162600 25847420 6200 6200 6200 6200 0
304 20250227 162500 25847420 6200 6200 6200 6200 0
305 20250227 162400 25847420 6200 6200 6200 6200 0
306 20250227 162300 25847420 6200 6200 6200 6200 0
307 20250227 162200 25847420 6200 6200 6200 6200 0
308 20250227 162100 25847420 6200 6200 6200 6200 0
309 20250227 162000 25847420 6200 6200 6200 6200 0
310 20250227 161900 25847420 6200 6200 6200 6200 0
311 20250227 161800 25847420 6200 6200 6200 6200 0
312 20250227 161700 25847420 6200 6200 6200 6200 0
313 20250227 161600 25847420 6200 6200 6200 6200 0
314 20250227 161500 25847420 6200 6200 6200 6200 0
315 20250227 161400 25847420 6200 6200 6200 6200 0
316 20250227 161300 25847420 6200 6200 6200 6200 0
317 20250227 161200 25847420 6200 6200 6200 6200 0
318 20250227 161100 25847420 6200 6200 6200 6200 0
319 20250227 161000 25847420 6200 6200 6200 6200 0
320 20250227 160900 25847420 6200 6200 6200 6200 0
321 20250227 160800 25847420 6200 6200 6200 6200 0
322 20250227 160700 25847420 6200 6200 6200 6200 0
323 20250227 160600 25847420 6200 6200 6200 6200 0
324 20250227 160500 25847420 6200 6200 6200 6200 0
325 20250227 160400 25847420 6200 6200 6200 6200 0
326 20250227 160300 25847420 6200 6200 6200 6200 0
327 20250227 160200 25847420 6200 6200 6200 6200 0
328 20250227 160100 25847420 6200 6200 6200 6200 0
329 20250227 160000 25847420 6200 6200 6200 6200 0
330 20250227 155900 25847420 6200 6200 6200 6200 0
331 20250227 155800 25847420 6200 6200 6200 6200 0
332 20250227 155700 25847420 6200 6200 6200 6200 284
333 20250227 155600 25847420 6200 6200 6200 6200 0
334 20250227 155500 25847420 6200 6200 6200 6200 0
335 20250227 155400 25847420 6200 6200 6200 6200 0
336 20250227 155300 25847420 6200 6200 6200 6200 0
337 20250227 155200 25847420 6200 6200 6200 6200 0
338 20250227 155100 25847420 6200 6200 6200 6200 0
339 20250227 155000 25847420 6200 6200 6200 6200 0
340 20250227 154900 25847420 6200 6200 6200 6200 0
341 20250227 154800 25847420 6200 6200 6200 6200 0
342 20250227 154700 25847420 6200 6200 6200 6200 0
343 20250227 154600 25847420 6200 6200 6200 6200 0
344 20250227 154500 25847420 6200 6200 6200 6200 0
345 20250227 154400 25847420 6200 6200 6200 6200 0
346 20250227 154300 25847420 6200 6200 6200 6200 0
347 20250227 154200 25847420 6200 6200 6200 6200 0
348 20250227 154100 25847420 6200 6200 6200 6200 0
349 20250227 154000 25847420 6200 6200 6200 6200 0
350 20250227 153900 25847420 6200 6200 6200 6200 0
351 20250227 153800 25847420 6200 6200 6200 6200 0
352 20250227 153700 25847420 6200 6200 6200 6200 0
353 20250227 153600 25847420 6200 6200 6200 6200 0
354 20250227 153500 25847420 6200 6200 6200 6200 0
355 20250227 153400 25847420 6200 6200 6200 6200 0
356 20250227 153300 25847420 6200 6200 6200 6200 0
357 20250227 153200 25847420 6200 6200 6200 6200 0
358 20250227 153100 25847420 6200 6200 6200 6200 0
359 20250227 153000 25847420 6200 6200 6200 6200 284
360 20250227 152900 24086620 6200 6200 6200 6200 0
361 20250227 152800 24086620 6200 6200 6200 6200 0
362 20250227 152700 24086620 6200 6200 6200 6200 0
363 20250227 152600 24086620 6200 6200 6200 6200 0
364 20250227 152500 24086620 6200 6200 6200 6200 0
365 20250227 152400 24086620 6200 6200 6200 6200 0
366 20250227 152300 24086620 6200 6200 6200 6200 0
367 20250227 152200 24086620 6200 6200 6200 6200 0
368 20250227 152100 24086620 6200 6200 6200 6200 0
369 20250227 152000 24086620 6200 6200 6200 6200 0
370 20250227 151900 24086620 6200 6200 6200 6200 0
371 20250227 151800 24086620 6200 6200 6200 6200 0
372 20250227 151700 24086620 6200 6200 6200 6200 0
373 20250227 151600 24086620 6200 6200 6200 6200 0
374 20250227 151500 24086620 6200 6200 6200 6200 1
375 20250227 151400 24080420 6200 6200 6200 6200 1
376 20250227 151300 24074220 6190 6190 6190 6190 0
377 20250227 151200 24074220 6190 6190 6190 6190 1
378 20250227 151100 24068030 6200 6200 6200 6200 0
379 20250227 151000 24068030 6200 6200 6200 6200 10
380 20250227 150900 24006030 6200 6200 6200 6200 0
381 20250227 150800 24006030 6200 6200 6200 6200 0
382 20250227 150700 24006030 6200 6200 6200 6200 0
383 20250227 150600 24006030 6200 6200 6200 6200 0
384 20250227 150500 24006030 6200 6200 6200 6200 5
385 20250227 150400 23975030 6200 6200 6200 6200 0
386 20250227 150300 23975030 6200 6200 6200 6200 0
387 20250227 150200 23975030 6200 6200 6200 6200 0
388 20250227 150100 23975030 6200 6200 6200 6200 0
389 20250227 150000 23975030 6200 6200 6200 6200 10
390 20250227 145900 23913030 6200 6200 6200 6200 0
391 20250227 145800 23913030 6200 6200 6200 6200 0
392 20250227 145700 23913030 6200 6200 6200 6200 0
393 20250227 145600 23913030 6200 6200 6200 6200 0
394 20250227 145500 23913030 6200 6200 6200 6200 10
395 20250227 145400 23851030 6200 6200 6200 6200 0
396 20250227 145300 23851030 6200 6200 6200 6200 0
397 20250227 145200 23851030 6200 6200 6200 6200 0
398 20250227 145100 23851030 6200 6200 6200 6200 0
399 20250227 145000 23851030 6200 6200 6200 6200 10
400 20250227 144900 23789030 6200 6200 6200 6200 0
401 20250227 144800 23789030 6200 6200 6200 6200 0
402 20250227 144700 23789030 6200 6200 6200 6200 0
403 20250227 144600 23789030 6200 6190 6200 6190 135
404 20250227 144500 22953370 6190 6190 6190 6190 10
405 20250227 144400 22891470 6190 6190 6190 6190 5
406 20250227 144300 22860520 6200 6200 6200 6200 0
407 20250227 144200 22860520 6200 6200 6200 6200 0
408 20250227 144100 22860520 6200 6200 6200 6200 0
409 20250227 144000 22860520 6200 6200 6200 6200 0
410 20250227 143900 22860520 6200 6200 6200 6200 0
411 20250227 143800 22860520 6200 6200 6200 6200 0
412 20250227 143700 22860520 6200 6200 6200 6200 0
413 20250227 143600 22860520 6200 6200 6200 6200 0
414 20250227 143500 22860520 6200 6200 6200 6200 1
415 20250227 143400 22854320 6200 6200 6200 6200 0
416 20250227 143300 22854320 6200 6200 6200 6200 0
417 20250227 143200 22854320 6200 6200 6200 6200 0
418 20250227 143100 22854320 6200 6200 6200 6200 0
419 20250227 143000 22854320 6200 6200 6200 6200 1
420 20250227 142900 22848120 6200 6200 6200 6200 0
421 20250227 142800 22848120 6200 6200 6200 6200 0
422 20250227 142700 22848120 6200 6200 6200 6200 0
423 20250227 142600 22848120 6200 6200 6200 6200 0
424 20250227 142500 22848120 6200 6200 6200 6200 1
425 20250227 142400 22841920 6200 6200 6200 6200 0
426 20250227 142300 22841920 6200 6200 6200 6200 0
427 20250227 142200 22841920 6200 6190 6200 6190 196
428 20250227 142100 21628670 6190 6190 6190 6190 1
429 20250227 142000 21622480 6150 6150 6150 6150 0
430 20250227 141900 21622480 6150 6150 6150 6150 0
431 20250227 141800 21622480 6150 6150 6150 6150 0
432 20250227 141700 21622480 6150 6150 6150 6150 0
433 20250227 141600 21622480 6150 6180 6180 6150 105
434 20250227 141500 20975800 6180 6180 6180 6180 0
435 20250227 141400 20975800 6180 6180 6180 6180 0
436 20250227 141300 20975800 6180 6180 6180 6180 3
437 20250227 141200 20957260 6190 6190 6190 6190 0
438 20250227 141100 20957260 6190 6190 6190 6190 0
439 20250227 141000 20957260 6190 6190 6190 6190 0
440 20250227 140900 20957260 6190 6190 6190 6190 0
441 20250227 140800 20957260 6190 6190 6190 6190 0
442 20250227 140700 20957260 6190 6190 6190 6190 0
443 20250227 140600 20957260 6190 6190 6190 6190 1
444 20250227 140500 20951070 6150 6150 6150 6150 0
445 20250227 140400 20951070 6150 6150 6150 6150 0
446 20250227 140300 20951070 6150 6150 6150 6150 0
447 20250227 140200 20951070 6150 6150 6150 6150 0
448 20250227 140100 20951070 6150 6150 6150 6150 0
449 20250227 140000 20951070 6150 6150 6150 6150 0
450 20250227 135900 20951070 6150 6150 6150 6150 0
451 20250227 135800 20951070 6150 6150 6150 6150 0
452 20250227 135700 20951070 6150 6160 6160 6150 200
453 20250227 135600 19719130 6150 6180 6180 6150 300
454 20250227 135500 17870830 6180 6180 6180 6180 0
455 20250227 135400 17870830 6180 6180 6180 6180 0
456 20250227 135300 17870830 6180 6180 6180 6180 0
457 20250227 135200 17870830 6180 6180 6180 6180 0
458 20250227 135100 17870830 6180 6180 6180 6180 0
459 20250227 135000 17870830 6180 6180 6180 6180 0
460 20250227 134900 17870830 6180 6180 6180 6180 1
461 20250227 134800 17864650 6200 6200 6200 6200 0
462 20250227 134700 17864650 6200 6200 6200 6200 0
463 20250227 134600 17864650 6200 6200 6200 6200 0
464 20250227 134500 17864650 6200 6190 6200 6190 2
465 20250227 134400 17852260 6200 6200 6200 6200 0
466 20250227 134300 17852260 6200 6200 6200 6200 0
467 20250227 134200 17852260 6200 6200 6200 6200 0
468 20250227 134100 17852260 6200 6200 6200 6200 1
469 20250227 134000 17846060 6200 6200 6200 6200 0
470 20250227 133900 17846060 6200 6200 6200 6200 0
471 20250227 133800 17846060 6200 6200 6200 6200 0
472 20250227 133700 17846060 6200 6200 6200 6200 0
473 20250227 133600 17846060 6200 6200 6200 6200 50
474 20250227 133500 17536060 6200 6200 6200 6200 1
475 20250227 133400 17529860 6190 6190 6190 6190 0
476 20250227 133300 17529860 6190 6190 6190 6190 1
477 20250227 133200 17523670 6200 6200 6200 6200 0
478 20250227 133100 17523670 6200 6200 6200 6200 0
479 20250227 133000 17523670 6200 6200 6200 6200 0
480 20250227 132900 17523670 6200 6200 6200 6200 0
481 20250227 132800 17523670 6200 6200 6200 6200 0
482 20250227 132700 17523670 6200 6200 6200 6200 0
483 20250227 132600 17523670 6200 6190 6200 6190 2
484 20250227 132500 17511280 6180 6180 6180 6180 0
485 20250227 132400 17511280 6180 6180 6180 6180 0
486 20250227 132300 17511280 6180 6180 6180 6180 0
487 20250227 132200 17511280 6180 6180 6180 6180 0
488 20250227 132100 17511280 6180 6180 6180 6180 0
489 20250227 132000 17511280 6180 6180 6180 6180 0
490 20250227 131900 17511280 6180 6180 6180 6180 0
491 20250227 131800 17511280 6180 6180 6180 6180 0
492 20250227 131700 17511280 6180 6180 6180 6180 0
493 20250227 131600 17511280 6180 6180 6180 6180 0
494 20250227 131500 17511280 6180 6180 6180 6180 0
495 20250227 131400 17511280 6180 6190 6190 6180 40
496 20250227 131300 17264070 6200 6200 6200 6200 0
497 20250227 131200 17264070 6200 6200 6200 6200 0
498 20250227 131100 17264070 6200 6200 6200 6200 0
499 20250227 131000 17264070 6200 6200 6200 6200 0
500 20250227 130900 17264070 6200 6200 6200 6200 0
501 20250227 130800 17264070 6200 6200 6200 6200 0
502 20250227 130700 17264070 6200 6200 6200 6200 0
503 20250227 130600 17264070 6200 6200 6200 6200 0
504 20250227 130500 17264070 6200 6200 6200 6200 0
505 20250227 130400 17264070 6200 6200 6200 6200 0
506 20250227 130300 17264070 6200 6200 6200 6200 0
507 20250227 130200 17264070 6200 6200 6200 6200 0
508 20250227 130100 17264070 6200 6200 6200 6200 1
509 20250227 130000 17257870 6200 6200 6200 6200 1
510 20250227 125900 17251670 6200 6200 6200 6200 0
511 20250227 125800 17251670 6200 6200 6200 6200 0
512 20250227 125700 17251670 6200 6200 6200 6200 0
513 20250227 125600 17251670 6200 6200 6200 6200 0
514 20250227 125500 17251670 6200 6200 6200 6200 0
515 20250227 125400 17251670 6200 6200 6200 6200 0
516 20250227 125300 17251670 6200 6200 6200 6200 0
517 20250227 125200 17251670 6200 6200 6200 6200 0
518 20250227 125100 17251670 6200 6200 6200 6200 0
519 20250227 125000 17251670 6200 6200 6200 6200 0
520 20250227 124900 17251670 6200 6200 6200 6200 0
521 20250227 124800 17251670 6200 6200 6200 6200 0
522 20250227 124700 17251670 6200 6200 6200 6200 0
523 20250227 124600 17251670 6200 6200 6200 6200 0
524 20250227 124500 17251670 6200 6200 6200 6200 1
525 20250227 124400 17245470 6200 6200 6200 6200 0
526 20250227 124300 17245470 6200 6200 6200 6200 1
527 20250227 124200 17239270 6190 6190 6190 6190 0
528 20250227 124100 17239270 6190 6190 6190 6190 0
529 20250227 124000 17239270 6190 6190 6190 6190 0
530 20250227 123900 17239270 6190 6190 6190 6190 0
531 20250227 123800 17239270 6190 6190 6190 6190 0
532 20250227 123700 17239270 6190 6190 6190 6190 0
533 20250227 123600 17239270 6190 6190 6190 6190 0
534 20250227 123500 17239270 6190 6190 6190 6190 0
535 20250227 123400 17239270 6190 6190 6190 6190 0
536 20250227 123300 17239270 6190 6190 6190 6190 0
537 20250227 123200 17239270 6190 6190 6190 6190 0
538 20250227 123100 17239270 6190 6190 6190 6190 0
539 20250227 123000 17239270 6190 6190 6190 6190 0
540 20250227 122900 17239270 6190 6190 6190 6190 0
541 20250227 122800 17239270 6190 6190 6190 6190 0
542 20250227 122700 17239270 6190 6190 6190 6190 0
543 20250227 122600 17239270 6190 6190 6190 6190 0
544 20250227 122500 17239270 6190 6190 6190 6190 0
545 20250227 122400 17239270 6190 6190 6190 6190 0
546 20250227 122300 17239270 6190 6190 6190 6190 0
547 20250227 122200 17239270 6190 6190 6190 6190 16
548 20250227 122100 17140230 6180 6180 6180 6180 0
549 20250227 122000 17140230 6180 6180 6180 6180 0
550 20250227 121900 17140230 6180 6180 6180 6180 0
551 20250227 121800 17140230 6180 6180 6180 6180 0
552 20250227 121700 17140230 6180 6180 6180 6180 0
553 20250227 121600 17140230 6180 6190 6190 6180 12
554 20250227 121500 17065970 6200 6200 6200 6200 0
555 20250227 121400 17065970 6200 6200 6200 6200 0
556 20250227 121300 17065970 6200 6200 6200 6200 0
557 20250227 121200 17065970 6200 6200 6200 6200 0
558 20250227 121100 17065970 6200 6200 6200 6200 0
559 20250227 121000 17065970 6200 6200 6200 6200 0
560 20250227 120900 17065970 6200 6200 6200 6200 0
561 20250227 120800 17065970 6200 6200 6200 6200 0
562 20250227 120700 17065970 6200 6200 6200 6200 0
563 20250227 120600 17065970 6200 6200 6200 6200 0
564 20250227 120500 17065970 6200 6200 6200 6200 0
565 20250227 120400 17065970 6200 6200 6200 6200 0
566 20250227 120300 17065970 6200 6200 6200 6200 0
567 20250227 120200 17065970 6200 6200 6200 6200 0
568 20250227 120100 17065970 6200 6200 6200 6200 0
569 20250227 120000 17065970 6200 6200 6200 6200 0
570 20250227 115900 17065970 6200 6200 6200 6200 0
571 20250227 115800 17065970 6200 6200 6200 6200 0
572 20250227 115700 17065970 6200 6200 6200 6200 0
573 20250227 115600 17065970 6200 6200 6200 6200 0
574 20250227 115500 17065970 6200 6200 6200 6200 0
575 20250227 115400 17065970 6200 6200 6200 6200 0
576 20250227 115300 17065970 6200 6200 6200 6200 0
577 20250227 115200 17065970 6200 6200 6200 6200 0
578 20250227 115100 17065970 6200 6200 6200 6200 0
579 20250227 115000 17065970 6200 6200 6200 6200 0
580 20250227 114900 17065970 6200 6200 6200 6200 0
581 20250227 114800 17065970 6200 6200 6200 6200 0
582 20250227 114700 17065970 6200 6200 6200 6200 0
583 20250227 114600 17065970 6200 6200 6200 6200 0
584 20250227 114500 17065970 6200 6200 6200 6200 0
585 20250227 114400 17065970 6200 6200 6200 6200 0
586 20250227 114300 17065970 6200 6200 6200 6200 0
587 20250227 114200 17065970 6200 6200 6200 6200 0
588 20250227 114100 17065970 6200 6200 6200 6200 0
589 20250227 114000 17065970 6200 6200 6200 6200 0
590 20250227 113900 17065970 6200 6200 6200 6200 0
591 20250227 113800 17065970 6200 6200 6200 6200 0
592 20250227 113700 17065970 6200 6200 6200 6200 0
593 20250227 113600 17065970 6200 6200 6200 6200 0
594 20250227 113500 17065970 6200 6200 6200 6200 0
595 20250227 113400 17065970 6200 6200 6200 6200 0
596 20250227 113300 17065970 6200 6200 6200 6200 0
597 20250227 113200 17065970 6200 6200 6200 6200 0
598 20250227 113100 17065970 6200 6200 6200 6200 0
599 20250227 113000 17065970 6200 6200 6200 6200 0
600 20250227 112900 17065970 6200 6200 6200 6200 0
601 20250227 112800 17065970 6200 6200 6200 6200 0
602 20250227 112700 17065970 6200 6200 6200 6200 0
603 20250227 112600 17065970 6200 6200 6200 6200 1
604 20250227 112500 17059770 6210 6210 6210 6210 0
605 20250227 112400 17059770 6210 6210 6210 6210 0
606 20250227 112300 17059770 6210 6210 6210 6210 0
607 20250227 112200 17059770 6210 6210 6210 6210 0
608 20250227 112100 17059770 6210 6210 6210 6210 0
609 20250227 112000 17059770 6210 6210 6210 6210 0
610 20250227 111900 17059770 6210 6210 6210 6210 0
611 20250227 111800 17059770 6210 6220 6220 6210 703
612 20250227 111700 12687120 6220 6220 6220 6220 0
613 20250227 111600 12687120 6220 6220 6220 6220 0
614 20250227 111500 12687120 6220 6220 6220 6220 304
615 20250227 111400 10796240 6230 6230 6230 6230 0
616 20250227 111300 10796240 6230 6230 6230 6230 0
617 20250227 111200 10796240 6230 6230 6230 6230 0
618 20250227 111100 10796240 6230 6230 6230 6230 0
619 20250227 111000 10796240 6230 6220 6230 6220 46
620 20250227 110900 10510110 6220 6220 6220 6220 0
621 20250227 110800 10510110 6220 6220 6220 6220 0
622 20250227 110700 10510110 6220 6220 6220 6220 1
623 20250227 110600 10503890 6220 6220 6220 6220 0
624 20250227 110500 10503890 6220 6220 6220 6220 0
625 20250227 110400 10503890 6220 6220 6220 6220 0
626 20250227 110300 10503890 6220 6220 6220 6220 0
627 20250227 110200 10503890 6220 6210 6220 6210 2
628 20250227 110100 10491460 6220 6220 6220 6220 0
629 20250227 110000 10491460 6220 6220 6220 6220 0
630 20250227 105900 10491460 6220 6220 6220 6220 0
631 20250227 105800 10491460 6220 6220 6220 6220 0
632 20250227 105700 10491460 6220 6220 6220 6220 0
633 20250227 105600 10491460 6220 6220 6220 6220 0
634 20250227 105500 10491460 6220 6220 6220 6220 0
635 20250227 105400 10491460 6220 6220 6220 6220 0
636 20250227 105300 10491460 6220 6220 6220 6220 0
637 20250227 105200 10491460 6220 6220 6220 6220 0
638 20250227 105100 10491460 6220 6220 6220 6220 0
639 20250227 105000 10491460 6220 6220 6220 6220 0
640 20250227 104900 10491460 6220 6220 6220 6220 0
641 20250227 104800 10491460 6220 6220 6220 6220 0
642 20250227 104700 10491460 6220 6220 6220 6220 0
643 20250227 104600 10491460 6220 6220 6220 6220 0
644 20250227 104500 10491460 6220 6210 6220 6210 2
645 20250227 104400 10479030 6220 6220 6220 6220 0
646 20250227 104300 10479030 6220 6220 6220 6220 0
647 20250227 104200 10479030 6220 6220 6220 6220 0
648 20250227 104100 10479030 6220 6220 6220 6220 0
649 20250227 104000 10479030 6220 6220 6220 6220 0
650 20250227 103900 10479030 6220 6220 6220 6220 0
651 20250227 103800 10479030 6220 6220 6220 6220 0
652 20250227 103700 10479030 6220 6220 6220 6220 0
653 20250227 103600 10479030 6220 6220 6220 6220 0
654 20250227 103500 10479030 6220 6220 6220 6220 1
655 20250227 103400 10472810 6220 6220 6220 6220 0
656 20250227 103300 10472810 6220 6220 6220 6220 0
657 20250227 103200 10472810 6220 6220 6220 6220 0
658 20250227 103100 10472810 6220 6220 6220 6220 0
659 20250227 103000 10472810 6220 6220 6220 6220 0
660 20250227 102900 10472810 6220 6220 6220 6220 0
661 20250227 102800 10472810 6220 6220 6220 6220 0
662 20250227 102700 10472810 6220 6220 6220 6220 0
663 20250227 102600 10472810 6220 6220 6220 6220 1
664 20250227 102500 10466590 6220 6220 6220 6220 1
665 20250227 102400 10460370 6170 6170 6170 6170 10
666 20250227 102300 10398670 6230 6230 6230 6230 0
667 20250227 102200 10398670 6230 6230 6230 6230 0
668 20250227 102100 10398670 6230 6230 6230 6230 0
669 20250227 102000 10398670 6230 6230 6230 6230 0
670 20250227 101900 10398670 6230 6230 6230 6230 0
671 20250227 101800 10398670 6230 6230 6230 6230 0
672 20250227 101700 10398670 6230 6230 6230 6230 1
673 20250227 101600 10392440 6220 6220 6220 6220 0
674 20250227 101500 10392440 6220 6220 6220 6220 0
675 20250227 101400 10392440 6220 6220 6220 6220 0
676 20250227 101300 10392440 6220 6220 6220 6220 0
677 20250227 101200 10392440 6220 6220 6220 6220 1
678 20250227 101100 10386220 6160 6160 6160 6160 0
679 20250227 101000 10386220 6160 6200 6200 6160 1000
680 20250227 100900 4209780 6200 6200 6200 6200 0
681 20250227 100800 4209780 6200 6200 6200 6200 0
682 20250227 100700 4209780 6200 6200 6200 6200 0
683 20250227 100600 4209780 6200 6200 6200 6200 0
684 20250227 100500 4209780 6200 6200 6200 6200 1
685 20250227 100400 4203580 6200 6200 6200 6200 0
686 20250227 100300 4203580 6200 6200 6200 6200 1
687 20250227 100200 4197380 6190 6190 6190 6190 0
688 20250227 100100 4197380 6190 6190 6190 6190 90
689 20250227 100000 3640280 6240 6240 6240 6240 0
690 20250227 095900 3640280 6240 6240 6240 6240 0
691 20250227 095800 3640280 6240 6240 6240 6240 0
692 20250227 095700 3640280 6240 6240 6240 6240 0
693 20250227 095600 3640280 6240 6240 6240 6240 0
694 20250227 095500 3640280 6240 6240 6240 6240 1
695 20250227 095400 3634040 6240 6240 6240 6240 0
696 20250227 095300 3634040 6240 6240 6240 6240 0
697 20250227 095200 3634040 6240 6240 6240 6240 0
698 20250227 095100 3634040 6240 6240 6240 6240 0
699 20250227 095000 3634040 6240 6240 6240 6240 0
700 20250227 094900 3634040 6240 6240 6240 6240 0
701 20250227 094800 3634040 6240 6240 6240 6240 0
702 20250227 094700 3634040 6240 6240 6240 6240 0
703 20250227 094600 3634040 6240 6180 6240 6180 143
704 20250227 094500 2750000 6190 6190 6190 6190 0
705 20250227 094400 2750000 6190 6190 6190 6190 20
706 20250227 094300 2626200 6190 6190 6190 6190 0
707 20250227 094200 2626200 6190 6190 6190 6190 0
708 20250227 094100 2626200 6190 6190 6190 6190 0
709 20250227 094000 2626200 6190 6190 6190 6190 0
710 20250227 093900 2626200 6190 6190 6190 6190 12
711 20250227 093800 2551920 6200 6200 6200 6200 13
712 20250227 093700 2471320 6210 6210 6210 6210 19
713 20250227 093600 2353330 6220 6220 6220 6220 0
714 20250227 093500 2353330 6220 6220 6220 6220 12
715 20250227 093400 2278690 6230 6230 6230 6230 36
716 20250227 093300 2054410 6240 6240 6240 6240 0
717 20250227 093200 2054410 6240 6240 6240 6240 1
718 20250227 093100 2048170 6250 6250 6250 6250 0
719 20250227 093000 2048170 6250 6250 6250 6250 1
720 20250227 092900 2041920 6250 6250 6250 6250 135
721 20250227 092800 1198170 6250 6250 6250 6250 0
722 20250227 092700 1198170 6250 6250 6250 6250 0
723 20250227 092600 1198170 6250 6250 6250 6250 0
724 20250227 092500 1198170 6250 6250 6250 6250 1
725 20250227 092400 1191920 6250 6250 6250 6250 0
726 20250227 092300 1191920 6250 6250 6250 6250 0
727 20250227 092200 1191920 6250 6250 6250 6250 0
728 20250227 092100 1191920 6250 6250 6250 6250 0
729 20250227 092000 1191920 6250 6250 6250 6250 1
730 20250227 091900 1185670 6240 6240 6240 6240 0
731 20250227 091800 1185670 6240 6240 6240 6240 17
732 20250227 091700 1079590 6250 6250 6250 6250 5
733 20250227 091600 1048340 6250 6250 6250 6250 1
734 20250227 091500 1042090 6240 6240 6240 6240 0
735 20250227 091400 1042090 6240 6240 6240 6240 0
736 20250227 091300 1042090 6240 6240 6240 6240 88
737 20250227 091200 492970 6250 6250 6250 6250 0
738 20250227 091100 492970 6250 6250 6250 6250 1
739 20250227 091000 486720 6240 6240 6240 6240 50
740 20250227 090900 174720 6240 6240 6240 6240 0
741 20250227 090800 174720 6240 6240 6240 6240 5
742 20250227 090700 143520 6240 6240 6240 6240 20
743 20250227 090600 18720 6240 6240 6240 6240 2
744 20250227 090500 6240 6240 6240 6240 6240 0
745 20250227 090400 6240 6240 6240 6240 6240 1
746 20250227 090300 0 6210 6210 6210 6210 0
747 20250227 090200 0 6210 6210 6210 6210 0
748 20250227 090100 0 6210 6210 6210 6210 0
749 20250227 090000 0 6210 6210 6210 6210 0