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

754
372170/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213200,2024724150,40950,40950,40950,40950,773
20250227,213100,2024724150,40950,40950,40950,40950,0
20250227,213000,2024724150,40950,40950,40950,40950,0
20250227,212900,2024724150,40950,40950,40950,40950,0
20250227,212800,2024724150,40950,40950,40950,40950,0
20250227,212700,2024724150,40950,40950,40950,40950,0
20250227,212600,2024724150,40950,40950,40950,40950,0
20250227,212500,2024724150,40950,40950,40950,40950,0
20250227,212400,2024724150,40950,40950,40950,40950,0
20250227,212300,2024724150,40950,40950,40950,40950,0
20250227,212200,2024724150,40950,40950,40950,40950,0
20250227,212100,2024724150,40950,40950,40950,40950,0
20250227,212000,2024724150,40950,40950,40950,40950,0
20250227,211900,2024724150,40950,40950,40950,40950,0
20250227,211800,2024724150,40950,40950,40950,40950,0
20250227,211700,2024724150,40950,40950,40950,40950,0
20250227,211600,2024724150,40950,40950,40950,40950,0
20250227,211500,2024724150,40950,40950,40950,40950,0
20250227,211400,2024724150,40950,40950,40950,40950,0
20250227,211300,2024724150,40950,40950,40950,40950,0
20250227,211200,2024724150,40950,40950,40950,40950,0
20250227,211100,2024724150,40950,40950,40950,40950,0
20250227,211000,2024724150,40950,40950,40950,40950,0
20250227,210900,2024724150,40950,40950,40950,40950,0
20250227,210800,2024724150,40950,40950,40950,40950,0
20250227,210700,2024724150,40950,40950,40950,40950,0
20250227,210600,2024724150,40950,40950,40950,40950,0
20250227,210500,2024724150,40950,40950,40950,40950,0
20250227,210400,2024724150,40950,40950,40950,40950,0
20250227,210300,2024724150,40950,40950,40950,40950,0
20250227,210200,2024724150,40950,40950,40950,40950,773
20250227,210100,2024724150,40950,40950,40950,40950,0
20250227,210000,2024724150,40950,40950,40950,40950,0
20250227,205900,2024724150,40950,40950,40950,40950,0
20250227,205800,2024724150,40950,40950,40950,40950,0
20250227,205700,2024724150,40950,40950,40950,40950,0
20250227,205600,2024724150,40950,40950,40950,40950,0
20250227,205500,2024724150,40950,40950,40950,40950,0
20250227,205400,2024724150,40950,40950,40950,40950,0
20250227,205300,2024724150,40950,40950,40950,40950,0
20250227,205200,2024724150,40950,40950,40950,40950,0
20250227,205100,2024724150,40950,40950,40950,40950,0
20250227,205000,2024724150,40950,40950,40950,40950,0
20250227,204900,2024724150,40950,40950,40950,40950,0
20250227,204800,2024724150,40950,40950,40950,40950,0
20250227,204700,2024724150,40950,40950,40950,40950,0
20250227,204600,2024724150,40950,40950,40950,40950,0
20250227,204500,2024724150,40950,40950,40950,40950,0
20250227,204400,2024724150,40950,40950,40950,40950,0
20250227,204300,2024724150,40950,40950,40950,40950,0
20250227,204200,2024724150,40950,40950,40950,40950,0
20250227,204100,2024724150,40950,40950,40950,40950,0
20250227,204000,2024724150,40950,40950,40950,40950,0
20250227,203900,2024724150,40950,40950,40950,40950,0
20250227,203800,2024724150,40950,40950,40950,40950,0
20250227,203700,2024724150,40950,40950,40950,40950,0
20250227,203600,2024724150,40950,40950,40950,40950,0
20250227,203500,2024724150,40950,40950,40950,40950,0
20250227,203400,2024724150,40950,40950,40950,40950,0
20250227,203300,2024724150,40950,40950,40950,40950,0
20250227,203200,2024724150,40950,40950,40950,40950,773
20250227,203100,2024724150,40950,40950,40950,40950,0
20250227,203000,2024724150,40950,40950,40950,40950,0
20250227,202900,2024724150,40950,40950,40950,40950,0
20250227,202800,2024724150,40950,40950,40950,40950,0
20250227,202700,2024724150,40950,40950,40950,40950,0
20250227,202600,2024724150,40950,40950,40950,40950,0
20250227,202500,2024724150,40950,40950,40950,40950,0
20250227,202400,2024724150,40950,40950,40950,40950,0
20250227,202300,2024724150,40950,40950,40950,40950,0
20250227,202200,2024724150,40950,40950,40950,40950,0
20250227,202100,2024724150,40950,40950,40950,40950,0
20250227,202000,2024724150,40950,40950,40950,40950,0
20250227,201900,2024724150,40950,40950,40950,40950,0
20250227,201800,2024724150,40950,40950,40950,40950,0
20250227,201700,2024724150,40950,40950,40950,40950,0
20250227,201600,2024724150,40950,40950,40950,40950,0
20250227,201500,2024724150,40950,40950,40950,40950,0
20250227,201400,2024724150,40950,40950,40950,40950,0
20250227,201300,2024724150,40950,40950,40950,40950,0
20250227,201200,2024724150,40950,40950,40950,40950,0
20250227,201100,2024724150,40950,40950,40950,40950,0
20250227,201000,2024724150,40950,40950,40950,40950,0
20250227,200900,2024724150,40950,40950,40950,40950,0
20250227,200800,2024724150,40950,40950,40950,40950,0
20250227,200700,2024724150,40950,40950,40950,40950,0
20250227,200600,2024724150,40950,40950,40950,40950,0
20250227,200500,2024724150,40950,40950,40950,40950,0
20250227,200400,2024724150,40950,40950,40950,40950,0
20250227,200300,2024724150,40950,40950,40950,40950,0
20250227,200200,2024724150,40950,40950,40950,40950,773
20250227,200100,2024724150,40950,40950,40950,40950,0
20250227,200000,2024724150,40950,40950,40950,40950,0
20250227,195900,2024724150,40950,40950,40950,40950,0
20250227,195800,2024724150,40950,40950,40950,40950,0
20250227,195700,2024724150,40950,40950,40950,40950,0
20250227,195600,2024724150,40950,40950,40950,40950,0
20250227,195500,2024724150,40950,40950,40950,40950,0
20250227,195400,2024724150,40950,40950,40950,40950,0
20250227,195300,2024724150,40950,40950,40950,40950,0
20250227,195200,2024724150,40950,40950,40950,40950,0
20250227,195100,2024724150,40950,40950,40950,40950,0
20250227,195000,2024724150,40950,40950,40950,40950,0
20250227,194900,2024724150,40950,40950,40950,40950,0
20250227,194800,2024724150,40950,40950,40950,40950,0
20250227,194700,2024724150,40950,40950,40950,40950,0
20250227,194600,2024724150,40950,40950,40950,40950,0
20250227,194500,2024724150,40950,40950,40950,40950,0
20250227,194400,2024724150,40950,40950,40950,40950,0
20250227,194300,2024724150,40950,40950,40950,40950,0
20250227,194200,2024724150,40950,40950,40950,40950,0
20250227,194100,2024724150,40950,40950,40950,40950,0
20250227,194000,2024724150,40950,40950,40950,40950,0
20250227,193900,2024724150,40950,40950,40950,40950,0
20250227,193800,2024724150,40950,40950,40950,40950,0
20250227,193700,2024724150,40950,40950,40950,40950,0
20250227,193600,2024724150,40950,40950,40950,40950,0
20250227,193500,2024724150,40950,40950,40950,40950,0
20250227,193400,2024724150,40950,40950,40950,40950,0
20250227,193300,2024724150,40950,40950,40950,40950,0
20250227,193200,2024724150,40950,40950,40950,40950,773
20250227,193100,2024724150,40950,40950,40950,40950,0
20250227,193000,2024724150,40950,40950,40950,40950,0
20250227,192900,2024724150,40950,40950,40950,40950,0
20250227,192800,2024724150,40950,40950,40950,40950,0
20250227,192700,2024724150,40950,40950,40950,40950,0
20250227,192600,2024724150,40950,40950,40950,40950,0
20250227,192500,2024724150,40950,40950,40950,40950,0
20250227,192400,2024724150,40950,40950,40950,40950,0
20250227,192300,2024724150,40950,40950,40950,40950,0
20250227,192200,2024724150,40950,40950,40950,40950,0
20250227,192100,2024724150,40950,40950,40950,40950,0
20250227,192000,2024724150,40950,40950,40950,40950,0
20250227,191900,2024724150,40950,40950,40950,40950,0
20250227,191800,2024724150,40950,40950,40950,40950,0
20250227,191700,2024724150,40950,40950,40950,40950,0
20250227,191600,2024724150,40950,40950,40950,40950,0
20250227,191500,2024724150,40950,40950,40950,40950,0
20250227,191400,2024724150,40950,40950,40950,40950,0
20250227,191300,2024724150,40950,40950,40950,40950,0
20250227,191200,2024724150,40950,40950,40950,40950,0
20250227,191100,2024724150,40950,40950,40950,40950,0
20250227,191000,2024724150,40950,40950,40950,40950,0
20250227,190900,2024724150,40950,40950,40950,40950,0
20250227,190800,2024724150,40950,40950,40950,40950,0
20250227,190700,2024724150,40950,40950,40950,40950,0
20250227,190600,2024724150,40950,40950,40950,40950,0
20250227,190500,2024724150,40950,40950,40950,40950,0
20250227,190400,2024724150,40950,40950,40950,40950,0
20250227,190300,2024724150,40950,40950,40950,40950,0
20250227,190200,2024724150,40950,40950,40950,40950,773
20250227,190100,2024724150,40950,40950,40950,40950,0
20250227,190000,2024724150,40950,40950,40950,40950,0
20250227,185900,2024724150,40950,40950,40950,40950,0
20250227,185800,2024724150,40950,40950,40950,40950,0
20250227,185700,2024724150,40950,40950,40950,40950,0
20250227,185600,2024724150,40950,40950,40950,40950,0
20250227,185500,2024724150,40950,40950,40950,40950,0
20250227,185400,2024724150,40950,40950,40950,40950,0
20250227,185300,2024724150,40950,40950,40950,40950,0
20250227,185200,2024724150,40950,40950,40950,40950,0
20250227,185100,2024724150,40950,40950,40950,40950,0
20250227,185000,2024724150,40950,40950,40950,40950,0
20250227,184900,2024724150,40950,40950,40950,40950,0
20250227,184800,2024724150,40950,40950,40950,40950,0
20250227,184700,2024724150,40950,40950,40950,40950,0
20250227,184600,2024724150,40950,40950,40950,40950,0
20250227,184500,2024724150,40950,40950,40950,40950,0
20250227,184400,2024724150,40950,40950,40950,40950,0
20250227,184300,2024724150,40950,40950,40950,40950,0
20250227,184200,2024724150,40950,40950,40950,40950,0
20250227,184100,2024724150,40950,40950,40950,40950,0
20250227,184000,2024724150,40950,40950,40950,40950,0
20250227,183900,2024724150,40950,40950,40950,40950,0
20250227,183800,2024724150,40950,40950,40950,40950,0
20250227,183700,2024724150,40950,40950,40950,40950,0
20250227,183600,2024724150,40950,40950,40950,40950,0
20250227,183500,2024724150,40950,40950,40950,40950,0
20250227,183400,2024724150,40950,40950,40950,40950,0
20250227,183300,2024724150,40950,40950,40950,40950,0
20250227,183200,2024724150,40950,40950,40950,40950,773
20250227,183100,2024724150,40950,40950,40950,40950,0
20250227,183000,2024724150,40950,40950,40950,40950,0
20250227,182900,2024724150,40950,40950,40950,40950,0
20250227,182800,2024724150,40950,40950,40950,40950,0
20250227,182700,2024724150,40950,40950,40950,40950,0
20250227,182600,2024724150,40950,40950,40950,40950,0
20250227,182500,2024724150,40950,40950,40950,40950,0
20250227,182400,2024724150,40950,40950,40950,40950,0
20250227,182300,2024724150,40950,40950,40950,40950,0
20250227,182200,2024724150,40950,40950,40950,40950,0
20250227,182100,2024724150,40950,40950,40950,40950,0
20250227,182000,2024724150,40950,40950,40950,40950,0
20250227,181900,2024724150,40950,40950,40950,40950,0
20250227,181800,2024724150,40950,40950,40950,40950,0
20250227,181700,2024724150,40950,40950,40950,40950,0
20250227,181600,2024724150,40950,40950,40950,40950,0
20250227,181500,2024724150,40950,40950,40950,40950,0
20250227,181400,2024724150,40950,40950,40950,40950,0
20250227,181300,2024724150,40950,40950,40950,40950,0
20250227,181200,2024724150,40950,40950,40950,40950,0
20250227,181100,2024724150,40950,40950,40950,40950,0
20250227,181000,2024724150,40950,40950,40950,40950,0
20250227,180900,2024724150,40950,40950,40950,40950,0
20250227,180800,2024724150,40950,40950,40950,40950,0
20250227,180700,2024724150,40950,40950,40950,40950,0
20250227,180600,2024724150,40950,40950,40950,40950,0
20250227,180500,2024724150,40950,40950,40950,40950,0
20250227,180400,2024724150,40950,40950,40950,40950,0
20250227,180300,2024724150,40950,40950,40950,40950,0
20250227,180200,2024724150,40950,40950,40950,40950,773
20250227,180100,2024724150,40950,40950,40950,40950,0
20250227,180000,2024724150,40950,40950,40950,40950,0
20250227,175900,2024724150,40950,40950,40950,40950,0
20250227,175800,2024724150,40950,40950,40950,40950,0
20250227,175700,2024724150,40950,40950,40950,40950,0
20250227,175600,2024724150,40950,40950,40950,40950,0
20250227,175500,2024724150,40950,40950,40950,40950,0
20250227,175400,2024724150,40950,40950,40950,40950,0
20250227,175300,2024724150,40950,40950,40950,40950,0
20250227,175200,2024724150,40950,40950,40950,40950,0
20250227,175100,2024724150,40950,40950,40950,40950,0
20250227,175000,2024724150,40950,40950,40950,40950,0
20250227,174900,2024724150,40950,40950,40950,40950,0
20250227,174800,2024724150,40950,40950,40950,40950,0
20250227,174700,2024724150,40950,40950,40950,40950,0
20250227,174600,2024724150,40950,40950,40950,40950,0
20250227,174500,2024724150,40950,40950,40950,40950,0
20250227,174400,2024724150,40950,40950,40950,40950,0
20250227,174300,2024724150,40950,40950,40950,40950,0
20250227,174200,2024724150,40950,40950,40950,40950,0
20250227,174100,2024724150,40950,40950,40950,40950,0
20250227,174000,2024724150,40950,40950,40950,40950,0
20250227,173900,2024724150,40950,40950,40950,40950,0
20250227,173800,2024724150,40950,40950,40950,40950,0
20250227,173700,2024724150,40950,40950,40950,40950,0
20250227,173600,2024724150,40950,40950,40950,40950,0
20250227,173500,2024724150,40950,40950,40950,40950,0
20250227,173400,2024724150,40950,40950,40950,40950,0
20250227,173300,2024724150,40950,40950,40950,40950,0
20250227,173200,2024724150,40950,40950,40950,40950,773
20250227,173100,2024724150,40950,40950,40950,40950,0
20250227,173000,2024724150,40950,40950,40950,40950,0
20250227,172900,2024724150,40950,40950,40950,40950,0
20250227,172800,2024724150,40950,40950,40950,40950,0
20250227,172700,2024724150,40950,40950,40950,40950,0
20250227,172600,2024724150,40950,40950,40950,40950,0
20250227,172500,2024724150,40950,40950,40950,40950,0
20250227,172400,2024724150,40950,40950,40950,40950,0
20250227,172300,2024724150,40950,40950,40950,40950,0
20250227,172200,2024724150,40950,40950,40950,40950,0
20250227,172100,2024724150,40950,40950,40950,40950,0
20250227,172000,2024724150,40950,40950,40950,40950,0
20250227,171900,2024724150,40950,40950,40950,40950,0
20250227,171800,2024724150,40950,40950,40950,40950,0
20250227,171700,2024724150,40950,40950,40950,40950,0
20250227,171600,2024724150,40950,40950,40950,40950,0
20250227,171500,2024724150,40950,40950,40950,40950,0
20250227,171400,2024724150,40950,40950,40950,40950,0
20250227,171300,2024724150,40950,40950,40950,40950,0
20250227,171200,2024724150,40950,40950,40950,40950,0
20250227,171100,2024724150,40950,40950,40950,40950,0
20250227,171000,2024724150,40950,40950,40950,40950,0
20250227,170900,2024724150,40950,40950,40950,40950,0
20250227,170800,2024724150,40950,40950,40950,40950,0
20250227,170700,2024724150,40950,40950,40950,40950,0
20250227,170600,2024724150,40950,40950,40950,40950,0
20250227,170500,2024724150,40950,40950,40950,40950,0
20250227,170400,2024724150,40950,40950,40950,40950,0
20250227,170300,2024724150,40950,40950,40950,40950,0
20250227,170200,2024724150,40950,40950,40950,40950,773
20250227,170100,2024724150,40950,40950,40950,40950,0
20250227,170000,2024724150,40950,40950,40950,40950,0
20250227,165900,2024724150,40950,40950,40950,40950,0
20250227,165800,2024724150,40950,40950,40950,40950,0
20250227,165700,2024724150,40950,40950,40950,40950,0
20250227,165600,2024724150,40950,40950,40950,40950,0
20250227,165500,2024724150,40950,40950,40950,40950,0
20250227,165400,2024724150,40950,40950,40950,40950,0
20250227,165300,2024724150,40950,40950,40950,40950,0
20250227,165200,2024724150,40950,40950,40950,40950,0
20250227,165100,2024724150,40950,40950,40950,40950,0
20250227,165000,2024724150,40950,40950,40950,40950,0
20250227,164900,2024724150,40950,40950,40950,40950,0
20250227,164800,2024724150,40950,40950,40950,40950,0
20250227,164700,2024724150,40950,40950,40950,40950,0
20250227,164600,2024724150,40950,40950,40950,40950,0
20250227,164500,2024724150,40950,40950,40950,40950,0
20250227,164400,2024724150,40950,40950,40950,40950,0
20250227,164300,2024724150,40950,40950,40950,40950,0
20250227,164200,2024724150,40950,40950,40950,40950,0
20250227,164100,2024724150,40950,40950,40950,40950,0
20250227,164000,2024724150,40950,40950,40950,40950,0
20250227,163900,2024724150,40950,40950,40950,40950,0
20250227,163800,2024724150,40950,40950,40950,40950,0
20250227,163700,2024724150,40950,40950,40950,40950,0
20250227,163600,2024724150,40950,40950,40950,40950,0
20250227,163500,2024724150,40950,40950,40950,40950,0
20250227,163400,2024724150,40950,40950,40950,40950,0
20250227,163300,2024724150,40950,40950,40950,40950,0
20250227,163200,2024724150,40950,40950,40950,40950,773
20250227,163100,2024724150,40950,40950,40950,40950,0
20250227,163000,2024724150,40950,40950,40950,40950,0
20250227,162900,2024724150,40950,40950,40950,40950,0
20250227,162800,2024724150,40950,40950,40950,40950,0
20250227,162700,2024724150,40950,40950,40950,40950,0
20250227,162600,2024724150,40950,40950,40950,40950,0
20250227,162500,2024724150,40950,40950,40950,40950,0
20250227,162400,2024724150,40950,40950,40950,40950,0
20250227,162300,2024724150,40950,40950,40950,40950,0
20250227,162200,2024724150,40950,40950,40950,40950,0
20250227,162100,2024724150,40950,40950,40950,40950,0
20250227,162000,2024724150,40950,40950,40950,40950,0
20250227,161900,2024724150,40950,40950,40950,40950,0
20250227,161800,2024724150,40950,40950,40950,40950,0
20250227,161700,2024724150,40950,40950,40950,40950,0
20250227,161600,2024724150,40950,40950,40950,40950,0
20250227,161500,2024724150,40950,40950,40950,40950,0
20250227,161400,2024724150,40950,40950,40950,40950,0
20250227,161300,2024724150,40950,40950,40950,40950,0
20250227,161200,2024724150,40950,40950,40950,40950,0
20250227,161100,2024724150,40950,40950,40950,40950,0
20250227,161000,2024724150,40950,40950,40950,40950,0
20250227,160900,2024724150,40950,40950,40950,40950,0
20250227,160800,2024724150,40950,40950,40950,40950,0
20250227,160700,2024724150,40950,40950,40950,40950,0
20250227,160600,2024724150,40950,40950,40950,40950,0
20250227,160500,2024724150,40950,40950,40950,40950,0
20250227,160400,2024724150,40950,40950,40950,40950,0
20250227,160300,2024724150,40950,40950,40950,40950,0
20250227,160200,2024724150,40950,40950,40950,40950,773
20250227,160100,2024724150,40950,40950,40950,40950,0
20250227,160000,2024724150,40950,40950,40950,40950,0
20250227,155900,2024724150,40950,40950,40950,40950,0
20250227,155800,2024724150,40950,40950,40950,40950,0
20250227,155700,2024724150,40950,40950,40950,40950,0
20250227,155600,2024724150,40950,40950,40950,40950,0
20250227,155500,2024724150,40950,40950,40950,40950,0
20250227,155400,2024724150,40950,40950,40950,40950,0
20250227,155300,2024724150,40950,40950,40950,40950,0
20250227,155200,2024724150,40950,40950,40950,40950,0
20250227,155100,2024724150,40950,40950,40950,40950,0
20250227,155000,2024724150,40950,40950,40950,40950,0
20250227,154900,2024724150,40950,40950,40950,40950,0
20250227,154800,2024724150,40950,40950,40950,40950,0
20250227,154700,2024724150,40950,40950,40950,40950,0
20250227,154600,2024724150,40950,40950,40950,40950,0
20250227,154500,2024724150,40950,40950,40950,40950,0
20250227,154400,2024724150,40950,40950,40950,40950,0
20250227,154300,2024724150,40950,40950,40950,40950,0
20250227,154200,2024724150,40950,40950,40950,40950,0
20250227,154100,2024724150,40950,40950,40950,40950,0
20250227,154000,2024724150,40950,40950,40950,40950,0
20250227,153900,2024724150,40950,40950,40950,40950,0
20250227,153800,2024724150,40950,40950,40950,40950,0
20250227,153700,2024724150,40950,40950,40950,40950,0
20250227,153600,2024724150,40950,40950,40950,40950,0
20250227,153500,2024724150,40950,40950,40950,40950,0
20250227,153400,2024724150,40950,40950,40950,40950,0
20250227,153300,2024724150,40950,40950,40950,40950,0
20250227,153200,2024724150,40950,40950,40950,40950,773
20250227,153100,2024724150,40950,40950,40950,40950,0
20250227,153000,2024724150,40950,40950,40950,40950,773
20250227,152900,1993069800,40950,40950,40950,40950,0
20250227,152800,1993069800,40950,40950,40950,40950,0
20250227,152700,1993069800,40950,40950,40950,40950,0
20250227,152600,1993069800,40950,40950,40950,40950,0
20250227,152500,1993069800,40950,40950,40950,40950,0
20250227,152400,1993069800,40950,40950,40950,40950,0
20250227,152300,1993069800,40950,40950,40950,40950,0
20250227,152200,1993069800,40950,40950,40950,40950,0
20250227,152100,1993069800,40950,40950,40950,40950,0
20250227,152000,1993069800,40950,40950,40950,40950,0
20250227,151900,1993069800,40950,40900,40950,40900,339
20250227,151800,1979194800,40850,40850,40850,40850,54
20250227,151700,1976988900,40900,40900,40900,40850,29
20250227,151600,1975802900,40900,40950,40950,40900,78
20250227,151500,1972610400,40900,40900,40900,40850,139
20250227,151400,1966925350,40900,40850,40900,40850,111
20250227,151300,1962385600,40900,40900,40900,40850,36
20250227,151200,1960914450,40900,40850,40900,40850,116
20250227,151100,1956170250,40900,40850,40900,40850,31
20250227,151000,1954902900,40850,40850,40900,40850,17
20250227,150900,1954208400,40850,40850,40900,40850,46
20250227,150800,1952328400,40850,40850,40850,40850,3
20250227,150700,1952205850,40850,40850,40900,40850,14
20250227,150600,1951633450,40850,40850,40900,40850,154
20250227,150500,1945339250,40850,40850,40850,40850,3
20250227,150400,1945216700,40850,40850,40900,40850,26
20250227,150300,1944153600,40850,40900,40900,40850,144
20250227,150200,1938264100,40900,40900,40900,40900,15
20250227,150100,1937650600,40900,40900,40900,40900,4
20250227,150000,1937487000,40900,40900,40950,40900,6
20250227,145900,1937241550,40900,40850,40900,40850,52
20250227,145800,1935114800,40850,40900,40900,40850,391
20250227,145700,1919123150,40850,40850,40900,40850,124
20250227,145600,1914057700,40850,40900,40900,40850,4
20250227,145500,1913894250,40900,40850,40950,40850,88
20250227,145400,1910294900,40850,40850,40900,40850,28
20250227,145300,1909149850,40900,40900,40900,40850,54
20250227,145200,1906941300,40900,40900,40950,40900,29
20250227,145100,1905755100,40950,40950,40950,40950,12
20250227,145000,1905263700,40900,40850,40900,40850,47
20250227,144900,1903342900,40900,40900,40900,40900,1
20250227,144800,1903302000,40850,40900,40900,40850,36
20250227,144700,1901829650,40900,40800,40900,40750,174
20250227,144600,1894728800,40800,40800,40800,40800,0
20250227,144500,1894728800,40800,40750,40800,40750,42
20250227,144400,1893016500,40750,40800,40800,40750,28
20250227,144300,1891875350,40800,40800,40800,40800,4
20250227,144200,1891712150,40800,40700,40800,40700,210
20250227,144100,1883153950,40700,40700,40700,40700,29
20250227,144000,1881973650,40700,40700,40700,40700,15
20250227,143900,1881363150,40700,40700,40700,40700,71
20250227,143800,1878473450,40700,40700,40700,40700,236
20250227,143700,1868868250,40650,40650,40700,40650,108
20250227,143600,1864477950,40700,40700,40700,40650,31
20250227,143500,1863216750,40650,40650,40700,40650,161
20250227,143400,1856665900,40650,40750,40750,40650,838
20250227,143300,1822572700,40800,40800,40800,40800,3
20250227,143200,1822450300,40800,40800,40800,40800,51
20250227,143100,1820369500,40750,40750,40750,40750,16
20250227,143000,1819717500,40750,40950,40950,40750,1048
20250227,142900,1776927100,40950,40900,40950,40900,7
20250227,142800,1776640700,40950,41050,41050,40950,3014
20250227,142700,1653056250,41050,41050,41050,41050,319
20250227,142600,1639961300,41100,41100,41100,41050,35
20250227,142500,1638522900,41150,41150,41150,41150,1
20250227,142400,1638481750,41100,41100,41150,41100,5
20250227,142300,1638276200,41050,41100,41100,41050,283
20250227,142200,1626646100,41100,41100,41100,41100,27
20250227,142100,1625536400,41150,41150,41150,41150,28
20250227,142000,1624384200,41150,41150,41150,41150,13
20250227,141900,1623849250,41150,41150,41150,41150,17
20250227,141800,1623149700,41150,41150,41150,41150,0
20250227,141700,1623149700,41150,41100,41150,41100,11
20250227,141600,1622697100,41100,41100,41100,41100,2
20250227,141500,1622614900,41100,41100,41100,41100,90
20250227,141400,1618915900,41100,41150,41150,41100,11
20250227,141300,1618463300,41100,41100,41100,41100,1
20250227,141200,1618422200,41100,41100,41100,41100,21
20250227,141100,1617559100,41100,41100,41100,41100,0
20250227,141000,1617559100,41100,41100,41100,41100,116
20250227,140900,1612791500,41100,41100,41100,41100,0
20250227,140800,1612791500,41100,41100,41100,41100,150
20250227,140700,1606626500,41150,41150,41150,41150,10
20250227,140600,1606215000,41150,41150,41150,41150,0
20250227,140500,1606215000,41150,41150,41150,41150,1
20250227,140400,1606173850,41100,41100,41100,41100,1
20250227,140300,1606132750,41100,41150,41150,41100,34
20250227,140200,1604734700,41150,41150,41150,41150,0
20250227,140100,1604734700,41150,41100,41150,41100,341
20250227,140000,1590714600,41150,41150,41150,41150,41
20250227,135900,1589027450,41100,41100,41100,41100,11
20250227,135800,1588575350,41100,41100,41100,41100,15
20250227,135700,1587958850,41100,41100,41100,41100,70
20250227,135600,1585081850,41100,41100,41100,41100,84
20250227,135500,1581629450,41150,41200,41200,41150,23
20250227,135400,1580682000,41200,41150,41200,41100,25
20250227,135300,1579653350,41100,41150,41150,41100,298
20250227,135200,1567393800,41100,41100,41100,41100,22
20250227,135100,1566489600,41100,41100,41100,41100,5
20250227,135000,1566284100,41100,41100,41100,41100,2
20250227,134900,1566201900,41150,41150,41150,41150,0
20250227,134800,1566201900,41150,41150,41150,41150,0
20250227,134700,1566201900,41150,41150,41150,41150,0
20250227,134600,1566201900,41150,41050,41150,41050,18
20250227,134500,1565462700,41050,41050,41050,41050,0
20250227,134400,1565462700,41050,41100,41100,41050,305
20250227,134300,1552928400,41150,41150,41150,41150,0
20250227,134200,1552928400,41150,41150,41150,41150,0
20250227,134100,1552928400,41150,41150,41150,41150,3
20250227,134000,1552804950,41150,41150,41150,41150,3
20250227,133900,1552681500,41150,41150,41150,41150,1
20250227,133800,1552640350,41150,41100,41150,41100,126
20250227,133700,1547461500,41100,41100,41100,41100,10
20250227,133600,1547050500,41100,41100,41100,41100,0
20250227,133500,1547050500,41100,41150,41150,41100,25
20250227,133400,1546022850,41100,41100,41100,41100,6
20250227,133300,1545776250,41100,41100,41150,41100,41
20250227,133200,1544091100,41100,41100,41100,41100,5
20250227,133100,1543885600,41100,41100,41100,41100,0
20250227,133000,1543885600,41100,41100,41100,41100,87
20250227,132900,1540309900,41100,41100,41100,41100,1
20250227,132800,1540268800,41100,41100,41100,41100,62
20250227,132700,1537720600,41100,41100,41100,41100,202
20250227,132600,1529418400,41050,41050,41050,41050,10
20250227,132500,1529007900,41100,41100,41100,41100,3
20250227,132400,1528884600,41100,41100,41100,41100,31
20250227,132300,1527610500,41100,41100,41100,41100,0
20250227,132200,1527610500,41100,41100,41100,41100,134
20250227,132100,1522103100,41150,41150,41150,41150,0
20250227,132000,1522103100,41150,41150,41150,41150,1
20250227,131900,1522061950,41150,41150,41150,41150,0
20250227,131800,1522061950,41150,41150,41150,41150,40
20250227,131700,1520415950,41150,41150,41150,41150,28
20250227,131600,1519263750,41150,41150,41150,41150,3
20250227,131500,1519140300,41150,41150,41150,41150,0
20250227,131400,1519140300,41150,41200,41200,41150,13
20250227,131300,1518605300,41200,41200,41200,41150,133
20250227,131200,1513125850,41150,41150,41150,41150,12
20250227,131100,1512632050,41100,41100,41100,41100,0
20250227,131000,1512632050,41100,41100,41100,41100,10
20250227,130900,1512221050,41200,41200,41200,41200,1
20250227,130800,1512179850,41100,41100,41100,41100,0
20250227,130700,1512179850,41100,41100,41100,41100,0
20250227,130600,1512179850,41100,41100,41100,41100,0
20250227,130500,1512179850,41100,41050,41100,41050,29
20250227,130400,1510989300,41050,41150,41150,41050,19
20250227,130300,1510208350,41100,41100,41100,41050,153
20250227,130200,1503920450,41050,41050,41050,41050,0
20250227,130100,1503920450,41050,41100,41100,41050,11
20250227,130000,1503468400,41100,41100,41100,41100,1
20250227,125900,1503427300,41050,41100,41100,41050,38
20250227,125800,1501866200,41100,41100,41100,41100,10
20250227,125700,1501455200,41100,41100,41100,41100,0
20250227,125600,1501455200,41100,41150,41150,41100,349
20250227,125500,1487109150,41250,41250,41250,41250,5
20250227,125400,1486902900,41150,41150,41150,41150,0
20250227,125300,1486902900,41150,41150,41150,41150,3
20250227,125200,1486779450,41150,41150,41150,41150,102
20250227,125100,1482582150,41200,41150,41200,41150,45
20250227,125000,1480729400,41200,41250,41250,41200,28
20250227,124900,1479575550,41150,41150,41150,41150,129
20250227,124800,1474267200,41150,41150,41150,41150,0
20250227,124700,1474267200,41150,41150,41150,41150,9
20250227,124600,1473896850,41250,41200,41250,41200,50
20250227,124500,1471834850,41300,41300,41300,41300,1
20250227,124400,1471793550,41300,41300,41300,41300,1
20250227,124300,1471752250,41150,41250,41250,41150,100
20250227,124200,1467628150,41250,41250,41250,41250,1
20250227,124100,1467586900,41250,41250,41250,41250,0
20250227,124000,1467586900,41250,41150,41250,41150,6
20250227,123900,1467339900,41150,41100,41150,41100,243
20250227,123800,1457341350,41100,41100,41100,41100,2
20250227,123700,1457259150,41100,41050,41100,41050,16
20250227,123600,1456601700,41050,41050,41050,41050,55
20250227,123500,1454343950,41050,41050,41050,41050,0
20250227,123400,1454343950,41050,41150,41150,41050,1223
20250227,123300,1404093500,41150,41150,41150,41150,0
20250227,123200,1404093500,41150,41150,41150,41150,125
20250227,123100,1398949750,41250,41250,41250,41250,1
20250227,123000,1398908500,41150,41150,41150,41150,32
20250227,122900,1397591700,41150,41150,41150,41150,0
20250227,122800,1397591700,41150,41150,41150,41150,9
20250227,122700,1397221350,41150,41250,41250,41150,16
20250227,122600,1396561950,41100,41100,41100,41100,405
20250227,122500,1379916450,41150,41100,41150,41050,342
20250227,122400,1365860300,41100,41150,41150,41100,321
20250227,122300,1352651300,41150,41200,41200,41150,377
20250227,122200,1337119550,41200,41200,41200,41200,6
20250227,122100,1336872350,41200,41300,41300,41200,50
20250227,122000,1334811350,41200,41200,41200,41200,6
20250227,121900,1334564150,41300,41250,41300,41200,176
20250227,121800,1327304150,41250,41250,41250,41250,157
20250227,121700,1320827900,41250,41250,41250,41250,0
20250227,121600,1320827900,41250,41300,41300,41250,48
20250227,121500,1318845550,41350,41350,41350,41350,1
20250227,121400,1318804200,41350,41350,41350,41350,0
20250227,121300,1318804200,41350,41350,41350,41350,0
20250227,121200,1318804200,41350,41350,41350,41350,1
20250227,121100,1318762850,41200,41200,41200,41200,0
20250227,121000,1318762850,41200,41200,41200,41200,0
20250227,120900,1318762850,41200,41300,41300,41200,364
20250227,120800,1303747900,41300,41300,41300,41300,10
20250227,120700,1303334900,41300,41300,41300,41300,4
20250227,120600,1303169700,41250,41200,41250,41200,245
20250227,120500,1293064450,41250,41250,41250,41250,0
20250227,120400,1293064450,41250,41250,41250,41250,5
20250227,120300,1292858200,41250,41250,41250,41250,10
20250227,120200,1292445700,41200,41200,41250,41200,101
20250227,120100,1288280400,41200,41200,41200,41200,0
20250227,120000,1288280400,41200,41200,41200,41200,2
20250227,115900,1288198000,41200,41200,41200,41200,20
20250227,115800,1287374000,41200,41200,41200,41200,27
20250227,115700,1286261600,41200,41200,41200,41200,6
20250227,115600,1286014400,41200,41200,41200,41200,5
20250227,115500,1285808400,41200,41200,41200,41200,5
20250227,115400,1285602400,41200,41250,41250,41200,34
20250227,115300,1284201550,41200,41200,41200,41200,4
20250227,115200,1284036750,41200,41200,41200,41200,0
20250227,115100,1284036750,41200,41200,41200,41200,5
20250227,115000,1283830750,41250,41250,41250,41250,0
20250227,114900,1283830750,41250,41250,41250,41250,0
20250227,114800,1283830750,41250,41250,41250,41250,2
20250227,114700,1283748250,41250,41250,41250,41250,19
20250227,114600,1282964500,41250,41250,41250,41250,0
20250227,114500,1282964500,41250,41250,41250,41250,8
20250227,114400,1282634500,41250,41250,41250,41250,0
20250227,114300,1282634500,41250,41200,41250,41200,28
20250227,114200,1281480400,41150,41150,41150,41150,1
20250227,114100,1281439250,41150,41150,41150,41150,7
20250227,114000,1281151200,41150,41200,41200,41150,23
20250227,113900,1280204200,41200,41200,41200,41200,126
20250227,113800,1275013000,41200,41200,41200,41200,4
20250227,113700,1274848200,41200,41150,41200,41100,105
20250227,113600,1270527300,41150,41100,41150,41100,10
20250227,113500,1270116150,41100,41100,41100,41100,0
20250227,113400,1270116150,41100,41100,41100,41100,0
20250227,113300,1270116150,41100,41150,41150,41100,64
20250227,113200,1267485600,41100,41150,41150,41100,34
20250227,113100,1266088150,41150,41150,41150,41150,8
20250227,113000,1265758950,41150,41150,41150,41150,0
20250227,112900,1265758950,41150,41150,41150,41150,5
20250227,112800,1265553200,41150,41100,41150,41100,10
20250227,112700,1265142150,41100,41100,41200,41100,108
20250227,112600,1260703050,41200,41200,41200,41200,81
20250227,112500,1257365850,41150,41100,41150,41100,997
20250227,112400,1216386600,41050,41050,41050,41050,5
20250227,112300,1216181350,41000,41050,41050,41000,138
20250227,112200,1210521650,41050,41100,41100,41050,36
20250227,112100,1209043300,41050,41000,41050,41000,117
20250227,112000,1204240950,41050,41050,41050,41050,1
20250227,111900,1204199900,41000,41000,41000,41000,0
20250227,111800,1204199900,41000,41000,41000,41000,0
20250227,111700,1204199900,41000,41100,41100,41000,23
20250227,111600,1203255300,41100,41100,41100,41100,1
20250227,111500,1203214200,41100,41100,41100,41100,10
20250227,111400,1202803200,41100,41100,41100,41100,0
20250227,111300,1202803200,41100,41100,41150,41100,38
20250227,111200,1201241350,41100,41050,41100,41050,3
20250227,111100,1201118100,41050,41050,41050,41050,74
20250227,111000,1198080400,41050,41050,41050,41050,1
20250227,110900,1198039350,41050,41050,41050,41050,19
20250227,110800,1197259400,41050,41050,41050,41050,59
20250227,110700,1194837450,41050,41050,41050,41050,46
20250227,110600,1192949150,41050,41050,41050,41050,41
20250227,110500,1191266100,41100,41100,41100,41100,6
20250227,110400,1191019500,41100,41100,41100,41100,41
20250227,110300,1189334400,41100,41150,41150,41100,46
20250227,110200,1187443750,41100,41100,41100,41100,74
20250227,110100,1184402350,41100,41100,41100,41100,1
20250227,110000,1184361250,41050,41050,41050,41050,13
20250227,105900,1183827600,41050,41050,41050,41050,4
20250227,105800,1183663400,41050,41050,41050,41050,15
20250227,105700,1183047650,41050,41050,41050,41050,121
20250227,105600,1178080600,41100,41100,41100,41100,61
20250227,105500,1175573500,41100,41100,41100,41100,35
20250227,105400,1174135000,41100,41050,41100,41050,65
20250227,105300,1171464200,41100,41100,41100,41000,369
20250227,105200,1156318000,41050,41050,41050,41050,203
20250227,105100,1147984850,41050,41100,41100,41050,19
20250227,105000,1147204450,41100,41100,41250,41100,96
20250227,104900,1143258400,41100,41100,41100,41050,326
20250227,104800,1129866300,41050,41050,41100,41050,160
20250227,104700,1123297300,41050,41050,41050,41050,84
20250227,104600,1119849100,41050,41100,41100,41050,30
20250227,104500,1118617350,41100,41100,41150,41100,525
20250227,104400,1097038000,41050,41250,41250,41050,104
20250227,104300,1092763300,41100,41200,41200,41100,267
20250227,104200,1081778450,41200,41200,41200,41200,25
20250227,104100,1080748450,41200,41150,41200,41150,193
20250227,104000,1072806250,41150,41150,41150,41150,16
20250227,103900,1072147850,41150,41100,41150,41100,108
20250227,103800,1067706500,41050,41200,41200,41050,635
20250227,103700,1041611450,41150,41150,41150,41150,63
20250227,103600,1039019000,41200,41200,41200,41200,21
20250227,103500,1038153800,41200,41300,41300,41200,121
20250227,103400,1033161000,41300,41200,41300,41200,299
20250227,103300,1020816450,41200,41200,41200,41200,5
20250227,103200,1020610450,41150,41200,41200,41150,11
20250227,103100,1020157300,41200,41200,41200,41150,262
20250227,103000,1009375500,41200,41150,41250,41150,177
20250227,102900,1002091000,41200,41200,41200,41200,212
20250227,102800,993356600,41200,41250,41250,41200,100
20250227,102700,989232250,41300,41300,41300,41300,2
20250227,102600,989149650,41250,41200,41250,41200,46
20250227,102500,987254400,41200,41250,41250,41200,307
20250227,102400,974593100,41250,41300,41300,41250,54
20250227,102300,972364000,41350,41250,41350,41250,111
20250227,102200,967775250,41250,41250,41350,41250,147
20250227,102100,961702400,41300,41300,41300,41250,213
20250227,102000,952907550,41300,41350,41350,41300,4
20250227,101900,952742300,41300,41350,41350,41300,62
20250227,101800,950179750,41350,41350,41350,41350,28
20250227,101700,949021950,41350,41350,41350,41350,40
20250227,101600,947367950,41350,41350,41350,41350,40
20250227,101500,945713950,41350,41400,41400,41350,64
20250227,101400,943067500,41400,41400,41400,41350,14
20250227,101300,942488050,41400,41400,41400,41400,6
20250227,101200,942239650,41400,41450,41450,41400,192
20250227,101100,934290750,41450,41450,41450,41450,49
20250227,101000,932259700,41500,41500,41500,41500,0
20250227,100900,932259700,41500,41450,41500,41450,100
20250227,100800,928113000,41400,41400,41450,41350,219
20250227,100700,919045400,41350,41400,41400,41350,27
20250227,100600,917928650,41400,41400,41400,41400,193
20250227,100500,909938450,41450,41450,41450,41400,1201
20250227,100400,860165950,41450,41450,41450,41450,2
20250227,100300,860083050,41450,41450,41450,41450,6
20250227,100200,859834350,41450,41400,41450,41400,254
20250227,100100,849317600,41450,41450,41450,41450,67
20250227,100000,846540450,41450,41550,41550,41450,73
20250227,095900,843510500,41550,41700,41700,41550,20
20250227,095800,842678750,41700,41700,41700,41700,13
20250227,095700,842136650,41700,41550,41700,41550,39
20250227,095600,840514400,41700,41500,41700,41500,128
20250227,095500,835188900,41700,41700,41700,41700,29
20250227,095400,833979600,41550,41450,41550,41400,116
20250227,095300,829167700,41400,41400,41500,41400,39
20250227,095200,827551900,41400,41400,41400,41400,43
20250227,095100,825771700,41400,41450,41450,41400,4
20250227,095000,825606000,41500,41500,41500,41400,52
20250227,094900,823452600,41450,41700,41700,41450,471
20250227,094800,803893800,41700,41650,41700,41650,194
20250227,094700,795813600,41650,41600,41650,41600,233
20250227,094600,786117950,41600,41500,41600,41500,52
20250227,094500,783956850,41500,41400,41600,41400,73
20250227,094400,780930450,41450,41400,41600,41400,217
20250227,094300,771928500,41300,41350,41350,41300,20
20250227,094200,771102000,41300,41250,41300,41250,208
20250227,094100,762520900,41200,41250,41250,41200,17
20250227,094000,761820300,41250,41250,41250,41200,459
20250227,093900,742908100,41250,41300,41300,41250,321
20250227,093800,729666200,41300,41350,41350,41300,140
20250227,093700,723883900,41350,41350,41400,41350,126
20250227,093600,718673300,41350,41350,41350,41300,83
20250227,093500,715242550,41350,41400,41500,41300,17
20250227,093400,714539150,41200,41550,41550,41200,1000
20250227,093300,673154850,41550,41550,41550,41550,12
20250227,093200,672656250,41550,41450,41550,41350,180
20250227,093100,665191950,41450,41450,41450,41400,117
20250227,093000,660347450,41450,41450,41450,41350,18
20250227,092900,659601600,41400,41500,41500,41400,486
20250227,092800,639462600,41450,41600,41600,41450,433
20250227,092700,621491400,41550,41550,41550,41550,24
20250227,092600,620494200,41500,41600,41600,41500,180
20250227,092500,613021400,41500,41650,41650,41500,330
20250227,092400,599294400,41600,41450,41700,41450,673
20250227,092300,571331300,41500,41350,41500,41350,191
20250227,092200,563414500,41350,41350,41450,41300,669
20250227,092100,535745500,41300,41300,41350,41200,1188
20250227,092000,486718600,41250,41650,41650,41250,1511
20250227,091900,424143550,41600,41650,41650,41600,21
20250227,091800,423268950,41550,41600,41600,41500,821
20250227,091700,389162800,41700,41800,41800,41550,625
20250227,091600,363122900,41850,42050,42050,41800,179
20250227,091500,355629250,41800,41700,42050,41700,40
20250227,091400,353955800,41800,41700,41800,41650,1079
20250227,091300,308951700,41650,41750,41750,41600,472
20250227,091200,289273450,41750,41800,41800,41750,1007
20250227,091100,247186550,41800,41800,41850,41700,182
20250227,091000,239576050,41800,41800,41800,41600,674
20250227,090900,211499450,41800,41700,41800,41700,54
20250227,090800,209244250,41750,41900,41900,41700,672
20250227,090700,181142250,41900,42100,42100,41900,228
20250227,090600,171568200,42150,42050,42200,42050,206
20250227,090500,162891500,42100,42150,42150,42100,71
20250227,090400,159900800,42250,42150,42300,42100,660
20250227,090300,132096900,42300,42000,42300,42000,719
20250227,090200,101722350,42000,41750,42000,41550,1343
20250227,090100,45766650,41750,42100,42100,41750,512
20250227,090000,24326000,42200,42400,42400,42200,574
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213200 2024724150 40950 40950 40950 40950 773
3 20250227 213100 2024724150 40950 40950 40950 40950 0
4 20250227 213000 2024724150 40950 40950 40950 40950 0
5 20250227 212900 2024724150 40950 40950 40950 40950 0
6 20250227 212800 2024724150 40950 40950 40950 40950 0
7 20250227 212700 2024724150 40950 40950 40950 40950 0
8 20250227 212600 2024724150 40950 40950 40950 40950 0
9 20250227 212500 2024724150 40950 40950 40950 40950 0
10 20250227 212400 2024724150 40950 40950 40950 40950 0
11 20250227 212300 2024724150 40950 40950 40950 40950 0
12 20250227 212200 2024724150 40950 40950 40950 40950 0
13 20250227 212100 2024724150 40950 40950 40950 40950 0
14 20250227 212000 2024724150 40950 40950 40950 40950 0
15 20250227 211900 2024724150 40950 40950 40950 40950 0
16 20250227 211800 2024724150 40950 40950 40950 40950 0
17 20250227 211700 2024724150 40950 40950 40950 40950 0
18 20250227 211600 2024724150 40950 40950 40950 40950 0
19 20250227 211500 2024724150 40950 40950 40950 40950 0
20 20250227 211400 2024724150 40950 40950 40950 40950 0
21 20250227 211300 2024724150 40950 40950 40950 40950 0
22 20250227 211200 2024724150 40950 40950 40950 40950 0
23 20250227 211100 2024724150 40950 40950 40950 40950 0
24 20250227 211000 2024724150 40950 40950 40950 40950 0
25 20250227 210900 2024724150 40950 40950 40950 40950 0
26 20250227 210800 2024724150 40950 40950 40950 40950 0
27 20250227 210700 2024724150 40950 40950 40950 40950 0
28 20250227 210600 2024724150 40950 40950 40950 40950 0
29 20250227 210500 2024724150 40950 40950 40950 40950 0
30 20250227 210400 2024724150 40950 40950 40950 40950 0
31 20250227 210300 2024724150 40950 40950 40950 40950 0
32 20250227 210200 2024724150 40950 40950 40950 40950 773
33 20250227 210100 2024724150 40950 40950 40950 40950 0
34 20250227 210000 2024724150 40950 40950 40950 40950 0
35 20250227 205900 2024724150 40950 40950 40950 40950 0
36 20250227 205800 2024724150 40950 40950 40950 40950 0
37 20250227 205700 2024724150 40950 40950 40950 40950 0
38 20250227 205600 2024724150 40950 40950 40950 40950 0
39 20250227 205500 2024724150 40950 40950 40950 40950 0
40 20250227 205400 2024724150 40950 40950 40950 40950 0
41 20250227 205300 2024724150 40950 40950 40950 40950 0
42 20250227 205200 2024724150 40950 40950 40950 40950 0
43 20250227 205100 2024724150 40950 40950 40950 40950 0
44 20250227 205000 2024724150 40950 40950 40950 40950 0
45 20250227 204900 2024724150 40950 40950 40950 40950 0
46 20250227 204800 2024724150 40950 40950 40950 40950 0
47 20250227 204700 2024724150 40950 40950 40950 40950 0
48 20250227 204600 2024724150 40950 40950 40950 40950 0
49 20250227 204500 2024724150 40950 40950 40950 40950 0
50 20250227 204400 2024724150 40950 40950 40950 40950 0
51 20250227 204300 2024724150 40950 40950 40950 40950 0
52 20250227 204200 2024724150 40950 40950 40950 40950 0
53 20250227 204100 2024724150 40950 40950 40950 40950 0
54 20250227 204000 2024724150 40950 40950 40950 40950 0
55 20250227 203900 2024724150 40950 40950 40950 40950 0
56 20250227 203800 2024724150 40950 40950 40950 40950 0
57 20250227 203700 2024724150 40950 40950 40950 40950 0
58 20250227 203600 2024724150 40950 40950 40950 40950 0
59 20250227 203500 2024724150 40950 40950 40950 40950 0
60 20250227 203400 2024724150 40950 40950 40950 40950 0
61 20250227 203300 2024724150 40950 40950 40950 40950 0
62 20250227 203200 2024724150 40950 40950 40950 40950 773
63 20250227 203100 2024724150 40950 40950 40950 40950 0
64 20250227 203000 2024724150 40950 40950 40950 40950 0
65 20250227 202900 2024724150 40950 40950 40950 40950 0
66 20250227 202800 2024724150 40950 40950 40950 40950 0
67 20250227 202700 2024724150 40950 40950 40950 40950 0
68 20250227 202600 2024724150 40950 40950 40950 40950 0
69 20250227 202500 2024724150 40950 40950 40950 40950 0
70 20250227 202400 2024724150 40950 40950 40950 40950 0
71 20250227 202300 2024724150 40950 40950 40950 40950 0
72 20250227 202200 2024724150 40950 40950 40950 40950 0
73 20250227 202100 2024724150 40950 40950 40950 40950 0
74 20250227 202000 2024724150 40950 40950 40950 40950 0
75 20250227 201900 2024724150 40950 40950 40950 40950 0
76 20250227 201800 2024724150 40950 40950 40950 40950 0
77 20250227 201700 2024724150 40950 40950 40950 40950 0
78 20250227 201600 2024724150 40950 40950 40950 40950 0
79 20250227 201500 2024724150 40950 40950 40950 40950 0
80 20250227 201400 2024724150 40950 40950 40950 40950 0
81 20250227 201300 2024724150 40950 40950 40950 40950 0
82 20250227 201200 2024724150 40950 40950 40950 40950 0
83 20250227 201100 2024724150 40950 40950 40950 40950 0
84 20250227 201000 2024724150 40950 40950 40950 40950 0
85 20250227 200900 2024724150 40950 40950 40950 40950 0
86 20250227 200800 2024724150 40950 40950 40950 40950 0
87 20250227 200700 2024724150 40950 40950 40950 40950 0
88 20250227 200600 2024724150 40950 40950 40950 40950 0
89 20250227 200500 2024724150 40950 40950 40950 40950 0
90 20250227 200400 2024724150 40950 40950 40950 40950 0
91 20250227 200300 2024724150 40950 40950 40950 40950 0
92 20250227 200200 2024724150 40950 40950 40950 40950 773
93 20250227 200100 2024724150 40950 40950 40950 40950 0
94 20250227 200000 2024724150 40950 40950 40950 40950 0
95 20250227 195900 2024724150 40950 40950 40950 40950 0
96 20250227 195800 2024724150 40950 40950 40950 40950 0
97 20250227 195700 2024724150 40950 40950 40950 40950 0
98 20250227 195600 2024724150 40950 40950 40950 40950 0
99 20250227 195500 2024724150 40950 40950 40950 40950 0
100 20250227 195400 2024724150 40950 40950 40950 40950 0
101 20250227 195300 2024724150 40950 40950 40950 40950 0
102 20250227 195200 2024724150 40950 40950 40950 40950 0
103 20250227 195100 2024724150 40950 40950 40950 40950 0
104 20250227 195000 2024724150 40950 40950 40950 40950 0
105 20250227 194900 2024724150 40950 40950 40950 40950 0
106 20250227 194800 2024724150 40950 40950 40950 40950 0
107 20250227 194700 2024724150 40950 40950 40950 40950 0
108 20250227 194600 2024724150 40950 40950 40950 40950 0
109 20250227 194500 2024724150 40950 40950 40950 40950 0
110 20250227 194400 2024724150 40950 40950 40950 40950 0
111 20250227 194300 2024724150 40950 40950 40950 40950 0
112 20250227 194200 2024724150 40950 40950 40950 40950 0
113 20250227 194100 2024724150 40950 40950 40950 40950 0
114 20250227 194000 2024724150 40950 40950 40950 40950 0
115 20250227 193900 2024724150 40950 40950 40950 40950 0
116 20250227 193800 2024724150 40950 40950 40950 40950 0
117 20250227 193700 2024724150 40950 40950 40950 40950 0
118 20250227 193600 2024724150 40950 40950 40950 40950 0
119 20250227 193500 2024724150 40950 40950 40950 40950 0
120 20250227 193400 2024724150 40950 40950 40950 40950 0
121 20250227 193300 2024724150 40950 40950 40950 40950 0
122 20250227 193200 2024724150 40950 40950 40950 40950 773
123 20250227 193100 2024724150 40950 40950 40950 40950 0
124 20250227 193000 2024724150 40950 40950 40950 40950 0
125 20250227 192900 2024724150 40950 40950 40950 40950 0
126 20250227 192800 2024724150 40950 40950 40950 40950 0
127 20250227 192700 2024724150 40950 40950 40950 40950 0
128 20250227 192600 2024724150 40950 40950 40950 40950 0
129 20250227 192500 2024724150 40950 40950 40950 40950 0
130 20250227 192400 2024724150 40950 40950 40950 40950 0
131 20250227 192300 2024724150 40950 40950 40950 40950 0
132 20250227 192200 2024724150 40950 40950 40950 40950 0
133 20250227 192100 2024724150 40950 40950 40950 40950 0
134 20250227 192000 2024724150 40950 40950 40950 40950 0
135 20250227 191900 2024724150 40950 40950 40950 40950 0
136 20250227 191800 2024724150 40950 40950 40950 40950 0
137 20250227 191700 2024724150 40950 40950 40950 40950 0
138 20250227 191600 2024724150 40950 40950 40950 40950 0
139 20250227 191500 2024724150 40950 40950 40950 40950 0
140 20250227 191400 2024724150 40950 40950 40950 40950 0
141 20250227 191300 2024724150 40950 40950 40950 40950 0
142 20250227 191200 2024724150 40950 40950 40950 40950 0
143 20250227 191100 2024724150 40950 40950 40950 40950 0
144 20250227 191000 2024724150 40950 40950 40950 40950 0
145 20250227 190900 2024724150 40950 40950 40950 40950 0
146 20250227 190800 2024724150 40950 40950 40950 40950 0
147 20250227 190700 2024724150 40950 40950 40950 40950 0
148 20250227 190600 2024724150 40950 40950 40950 40950 0
149 20250227 190500 2024724150 40950 40950 40950 40950 0
150 20250227 190400 2024724150 40950 40950 40950 40950 0
151 20250227 190300 2024724150 40950 40950 40950 40950 0
152 20250227 190200 2024724150 40950 40950 40950 40950 773
153 20250227 190100 2024724150 40950 40950 40950 40950 0
154 20250227 190000 2024724150 40950 40950 40950 40950 0
155 20250227 185900 2024724150 40950 40950 40950 40950 0
156 20250227 185800 2024724150 40950 40950 40950 40950 0
157 20250227 185700 2024724150 40950 40950 40950 40950 0
158 20250227 185600 2024724150 40950 40950 40950 40950 0
159 20250227 185500 2024724150 40950 40950 40950 40950 0
160 20250227 185400 2024724150 40950 40950 40950 40950 0
161 20250227 185300 2024724150 40950 40950 40950 40950 0
162 20250227 185200 2024724150 40950 40950 40950 40950 0
163 20250227 185100 2024724150 40950 40950 40950 40950 0
164 20250227 185000 2024724150 40950 40950 40950 40950 0
165 20250227 184900 2024724150 40950 40950 40950 40950 0
166 20250227 184800 2024724150 40950 40950 40950 40950 0
167 20250227 184700 2024724150 40950 40950 40950 40950 0
168 20250227 184600 2024724150 40950 40950 40950 40950 0
169 20250227 184500 2024724150 40950 40950 40950 40950 0
170 20250227 184400 2024724150 40950 40950 40950 40950 0
171 20250227 184300 2024724150 40950 40950 40950 40950 0
172 20250227 184200 2024724150 40950 40950 40950 40950 0
173 20250227 184100 2024724150 40950 40950 40950 40950 0
174 20250227 184000 2024724150 40950 40950 40950 40950 0
175 20250227 183900 2024724150 40950 40950 40950 40950 0
176 20250227 183800 2024724150 40950 40950 40950 40950 0
177 20250227 183700 2024724150 40950 40950 40950 40950 0
178 20250227 183600 2024724150 40950 40950 40950 40950 0
179 20250227 183500 2024724150 40950 40950 40950 40950 0
180 20250227 183400 2024724150 40950 40950 40950 40950 0
181 20250227 183300 2024724150 40950 40950 40950 40950 0
182 20250227 183200 2024724150 40950 40950 40950 40950 773
183 20250227 183100 2024724150 40950 40950 40950 40950 0
184 20250227 183000 2024724150 40950 40950 40950 40950 0
185 20250227 182900 2024724150 40950 40950 40950 40950 0
186 20250227 182800 2024724150 40950 40950 40950 40950 0
187 20250227 182700 2024724150 40950 40950 40950 40950 0
188 20250227 182600 2024724150 40950 40950 40950 40950 0
189 20250227 182500 2024724150 40950 40950 40950 40950 0
190 20250227 182400 2024724150 40950 40950 40950 40950 0
191 20250227 182300 2024724150 40950 40950 40950 40950 0
192 20250227 182200 2024724150 40950 40950 40950 40950 0
193 20250227 182100 2024724150 40950 40950 40950 40950 0
194 20250227 182000 2024724150 40950 40950 40950 40950 0
195 20250227 181900 2024724150 40950 40950 40950 40950 0
196 20250227 181800 2024724150 40950 40950 40950 40950 0
197 20250227 181700 2024724150 40950 40950 40950 40950 0
198 20250227 181600 2024724150 40950 40950 40950 40950 0
199 20250227 181500 2024724150 40950 40950 40950 40950 0
200 20250227 181400 2024724150 40950 40950 40950 40950 0
201 20250227 181300 2024724150 40950 40950 40950 40950 0
202 20250227 181200 2024724150 40950 40950 40950 40950 0
203 20250227 181100 2024724150 40950 40950 40950 40950 0
204 20250227 181000 2024724150 40950 40950 40950 40950 0
205 20250227 180900 2024724150 40950 40950 40950 40950 0
206 20250227 180800 2024724150 40950 40950 40950 40950 0
207 20250227 180700 2024724150 40950 40950 40950 40950 0
208 20250227 180600 2024724150 40950 40950 40950 40950 0
209 20250227 180500 2024724150 40950 40950 40950 40950 0
210 20250227 180400 2024724150 40950 40950 40950 40950 0
211 20250227 180300 2024724150 40950 40950 40950 40950 0
212 20250227 180200 2024724150 40950 40950 40950 40950 773
213 20250227 180100 2024724150 40950 40950 40950 40950 0
214 20250227 180000 2024724150 40950 40950 40950 40950 0
215 20250227 175900 2024724150 40950 40950 40950 40950 0
216 20250227 175800 2024724150 40950 40950 40950 40950 0
217 20250227 175700 2024724150 40950 40950 40950 40950 0
218 20250227 175600 2024724150 40950 40950 40950 40950 0
219 20250227 175500 2024724150 40950 40950 40950 40950 0
220 20250227 175400 2024724150 40950 40950 40950 40950 0
221 20250227 175300 2024724150 40950 40950 40950 40950 0
222 20250227 175200 2024724150 40950 40950 40950 40950 0
223 20250227 175100 2024724150 40950 40950 40950 40950 0
224 20250227 175000 2024724150 40950 40950 40950 40950 0
225 20250227 174900 2024724150 40950 40950 40950 40950 0
226 20250227 174800 2024724150 40950 40950 40950 40950 0
227 20250227 174700 2024724150 40950 40950 40950 40950 0
228 20250227 174600 2024724150 40950 40950 40950 40950 0
229 20250227 174500 2024724150 40950 40950 40950 40950 0
230 20250227 174400 2024724150 40950 40950 40950 40950 0
231 20250227 174300 2024724150 40950 40950 40950 40950 0
232 20250227 174200 2024724150 40950 40950 40950 40950 0
233 20250227 174100 2024724150 40950 40950 40950 40950 0
234 20250227 174000 2024724150 40950 40950 40950 40950 0
235 20250227 173900 2024724150 40950 40950 40950 40950 0
236 20250227 173800 2024724150 40950 40950 40950 40950 0
237 20250227 173700 2024724150 40950 40950 40950 40950 0
238 20250227 173600 2024724150 40950 40950 40950 40950 0
239 20250227 173500 2024724150 40950 40950 40950 40950 0
240 20250227 173400 2024724150 40950 40950 40950 40950 0
241 20250227 173300 2024724150 40950 40950 40950 40950 0
242 20250227 173200 2024724150 40950 40950 40950 40950 773
243 20250227 173100 2024724150 40950 40950 40950 40950 0
244 20250227 173000 2024724150 40950 40950 40950 40950 0
245 20250227 172900 2024724150 40950 40950 40950 40950 0
246 20250227 172800 2024724150 40950 40950 40950 40950 0
247 20250227 172700 2024724150 40950 40950 40950 40950 0
248 20250227 172600 2024724150 40950 40950 40950 40950 0
249 20250227 172500 2024724150 40950 40950 40950 40950 0
250 20250227 172400 2024724150 40950 40950 40950 40950 0
251 20250227 172300 2024724150 40950 40950 40950 40950 0
252 20250227 172200 2024724150 40950 40950 40950 40950 0
253 20250227 172100 2024724150 40950 40950 40950 40950 0
254 20250227 172000 2024724150 40950 40950 40950 40950 0
255 20250227 171900 2024724150 40950 40950 40950 40950 0
256 20250227 171800 2024724150 40950 40950 40950 40950 0
257 20250227 171700 2024724150 40950 40950 40950 40950 0
258 20250227 171600 2024724150 40950 40950 40950 40950 0
259 20250227 171500 2024724150 40950 40950 40950 40950 0
260 20250227 171400 2024724150 40950 40950 40950 40950 0
261 20250227 171300 2024724150 40950 40950 40950 40950 0
262 20250227 171200 2024724150 40950 40950 40950 40950 0
263 20250227 171100 2024724150 40950 40950 40950 40950 0
264 20250227 171000 2024724150 40950 40950 40950 40950 0
265 20250227 170900 2024724150 40950 40950 40950 40950 0
266 20250227 170800 2024724150 40950 40950 40950 40950 0
267 20250227 170700 2024724150 40950 40950 40950 40950 0
268 20250227 170600 2024724150 40950 40950 40950 40950 0
269 20250227 170500 2024724150 40950 40950 40950 40950 0
270 20250227 170400 2024724150 40950 40950 40950 40950 0
271 20250227 170300 2024724150 40950 40950 40950 40950 0
272 20250227 170200 2024724150 40950 40950 40950 40950 773
273 20250227 170100 2024724150 40950 40950 40950 40950 0
274 20250227 170000 2024724150 40950 40950 40950 40950 0
275 20250227 165900 2024724150 40950 40950 40950 40950 0
276 20250227 165800 2024724150 40950 40950 40950 40950 0
277 20250227 165700 2024724150 40950 40950 40950 40950 0
278 20250227 165600 2024724150 40950 40950 40950 40950 0
279 20250227 165500 2024724150 40950 40950 40950 40950 0
280 20250227 165400 2024724150 40950 40950 40950 40950 0
281 20250227 165300 2024724150 40950 40950 40950 40950 0
282 20250227 165200 2024724150 40950 40950 40950 40950 0
283 20250227 165100 2024724150 40950 40950 40950 40950 0
284 20250227 165000 2024724150 40950 40950 40950 40950 0
285 20250227 164900 2024724150 40950 40950 40950 40950 0
286 20250227 164800 2024724150 40950 40950 40950 40950 0
287 20250227 164700 2024724150 40950 40950 40950 40950 0
288 20250227 164600 2024724150 40950 40950 40950 40950 0
289 20250227 164500 2024724150 40950 40950 40950 40950 0
290 20250227 164400 2024724150 40950 40950 40950 40950 0
291 20250227 164300 2024724150 40950 40950 40950 40950 0
292 20250227 164200 2024724150 40950 40950 40950 40950 0
293 20250227 164100 2024724150 40950 40950 40950 40950 0
294 20250227 164000 2024724150 40950 40950 40950 40950 0
295 20250227 163900 2024724150 40950 40950 40950 40950 0
296 20250227 163800 2024724150 40950 40950 40950 40950 0
297 20250227 163700 2024724150 40950 40950 40950 40950 0
298 20250227 163600 2024724150 40950 40950 40950 40950 0
299 20250227 163500 2024724150 40950 40950 40950 40950 0
300 20250227 163400 2024724150 40950 40950 40950 40950 0
301 20250227 163300 2024724150 40950 40950 40950 40950 0
302 20250227 163200 2024724150 40950 40950 40950 40950 773
303 20250227 163100 2024724150 40950 40950 40950 40950 0
304 20250227 163000 2024724150 40950 40950 40950 40950 0
305 20250227 162900 2024724150 40950 40950 40950 40950 0
306 20250227 162800 2024724150 40950 40950 40950 40950 0
307 20250227 162700 2024724150 40950 40950 40950 40950 0
308 20250227 162600 2024724150 40950 40950 40950 40950 0
309 20250227 162500 2024724150 40950 40950 40950 40950 0
310 20250227 162400 2024724150 40950 40950 40950 40950 0
311 20250227 162300 2024724150 40950 40950 40950 40950 0
312 20250227 162200 2024724150 40950 40950 40950 40950 0
313 20250227 162100 2024724150 40950 40950 40950 40950 0
314 20250227 162000 2024724150 40950 40950 40950 40950 0
315 20250227 161900 2024724150 40950 40950 40950 40950 0
316 20250227 161800 2024724150 40950 40950 40950 40950 0
317 20250227 161700 2024724150 40950 40950 40950 40950 0
318 20250227 161600 2024724150 40950 40950 40950 40950 0
319 20250227 161500 2024724150 40950 40950 40950 40950 0
320 20250227 161400 2024724150 40950 40950 40950 40950 0
321 20250227 161300 2024724150 40950 40950 40950 40950 0
322 20250227 161200 2024724150 40950 40950 40950 40950 0
323 20250227 161100 2024724150 40950 40950 40950 40950 0
324 20250227 161000 2024724150 40950 40950 40950 40950 0
325 20250227 160900 2024724150 40950 40950 40950 40950 0
326 20250227 160800 2024724150 40950 40950 40950 40950 0
327 20250227 160700 2024724150 40950 40950 40950 40950 0
328 20250227 160600 2024724150 40950 40950 40950 40950 0
329 20250227 160500 2024724150 40950 40950 40950 40950 0
330 20250227 160400 2024724150 40950 40950 40950 40950 0
331 20250227 160300 2024724150 40950 40950 40950 40950 0
332 20250227 160200 2024724150 40950 40950 40950 40950 773
333 20250227 160100 2024724150 40950 40950 40950 40950 0
334 20250227 160000 2024724150 40950 40950 40950 40950 0
335 20250227 155900 2024724150 40950 40950 40950 40950 0
336 20250227 155800 2024724150 40950 40950 40950 40950 0
337 20250227 155700 2024724150 40950 40950 40950 40950 0
338 20250227 155600 2024724150 40950 40950 40950 40950 0
339 20250227 155500 2024724150 40950 40950 40950 40950 0
340 20250227 155400 2024724150 40950 40950 40950 40950 0
341 20250227 155300 2024724150 40950 40950 40950 40950 0
342 20250227 155200 2024724150 40950 40950 40950 40950 0
343 20250227 155100 2024724150 40950 40950 40950 40950 0
344 20250227 155000 2024724150 40950 40950 40950 40950 0
345 20250227 154900 2024724150 40950 40950 40950 40950 0
346 20250227 154800 2024724150 40950 40950 40950 40950 0
347 20250227 154700 2024724150 40950 40950 40950 40950 0
348 20250227 154600 2024724150 40950 40950 40950 40950 0
349 20250227 154500 2024724150 40950 40950 40950 40950 0
350 20250227 154400 2024724150 40950 40950 40950 40950 0
351 20250227 154300 2024724150 40950 40950 40950 40950 0
352 20250227 154200 2024724150 40950 40950 40950 40950 0
353 20250227 154100 2024724150 40950 40950 40950 40950 0
354 20250227 154000 2024724150 40950 40950 40950 40950 0
355 20250227 153900 2024724150 40950 40950 40950 40950 0
356 20250227 153800 2024724150 40950 40950 40950 40950 0
357 20250227 153700 2024724150 40950 40950 40950 40950 0
358 20250227 153600 2024724150 40950 40950 40950 40950 0
359 20250227 153500 2024724150 40950 40950 40950 40950 0
360 20250227 153400 2024724150 40950 40950 40950 40950 0
361 20250227 153300 2024724150 40950 40950 40950 40950 0
362 20250227 153200 2024724150 40950 40950 40950 40950 773
363 20250227 153100 2024724150 40950 40950 40950 40950 0
364 20250227 153000 2024724150 40950 40950 40950 40950 773
365 20250227 152900 1993069800 40950 40950 40950 40950 0
366 20250227 152800 1993069800 40950 40950 40950 40950 0
367 20250227 152700 1993069800 40950 40950 40950 40950 0
368 20250227 152600 1993069800 40950 40950 40950 40950 0
369 20250227 152500 1993069800 40950 40950 40950 40950 0
370 20250227 152400 1993069800 40950 40950 40950 40950 0
371 20250227 152300 1993069800 40950 40950 40950 40950 0
372 20250227 152200 1993069800 40950 40950 40950 40950 0
373 20250227 152100 1993069800 40950 40950 40950 40950 0
374 20250227 152000 1993069800 40950 40950 40950 40950 0
375 20250227 151900 1993069800 40950 40900 40950 40900 339
376 20250227 151800 1979194800 40850 40850 40850 40850 54
377 20250227 151700 1976988900 40900 40900 40900 40850 29
378 20250227 151600 1975802900 40900 40950 40950 40900 78
379 20250227 151500 1972610400 40900 40900 40900 40850 139
380 20250227 151400 1966925350 40900 40850 40900 40850 111
381 20250227 151300 1962385600 40900 40900 40900 40850 36
382 20250227 151200 1960914450 40900 40850 40900 40850 116
383 20250227 151100 1956170250 40900 40850 40900 40850 31
384 20250227 151000 1954902900 40850 40850 40900 40850 17
385 20250227 150900 1954208400 40850 40850 40900 40850 46
386 20250227 150800 1952328400 40850 40850 40850 40850 3
387 20250227 150700 1952205850 40850 40850 40900 40850 14
388 20250227 150600 1951633450 40850 40850 40900 40850 154
389 20250227 150500 1945339250 40850 40850 40850 40850 3
390 20250227 150400 1945216700 40850 40850 40900 40850 26
391 20250227 150300 1944153600 40850 40900 40900 40850 144
392 20250227 150200 1938264100 40900 40900 40900 40900 15
393 20250227 150100 1937650600 40900 40900 40900 40900 4
394 20250227 150000 1937487000 40900 40900 40950 40900 6
395 20250227 145900 1937241550 40900 40850 40900 40850 52
396 20250227 145800 1935114800 40850 40900 40900 40850 391
397 20250227 145700 1919123150 40850 40850 40900 40850 124
398 20250227 145600 1914057700 40850 40900 40900 40850 4
399 20250227 145500 1913894250 40900 40850 40950 40850 88
400 20250227 145400 1910294900 40850 40850 40900 40850 28
401 20250227 145300 1909149850 40900 40900 40900 40850 54
402 20250227 145200 1906941300 40900 40900 40950 40900 29
403 20250227 145100 1905755100 40950 40950 40950 40950 12
404 20250227 145000 1905263700 40900 40850 40900 40850 47
405 20250227 144900 1903342900 40900 40900 40900 40900 1
406 20250227 144800 1903302000 40850 40900 40900 40850 36
407 20250227 144700 1901829650 40900 40800 40900 40750 174
408 20250227 144600 1894728800 40800 40800 40800 40800 0
409 20250227 144500 1894728800 40800 40750 40800 40750 42
410 20250227 144400 1893016500 40750 40800 40800 40750 28
411 20250227 144300 1891875350 40800 40800 40800 40800 4
412 20250227 144200 1891712150 40800 40700 40800 40700 210
413 20250227 144100 1883153950 40700 40700 40700 40700 29
414 20250227 144000 1881973650 40700 40700 40700 40700 15
415 20250227 143900 1881363150 40700 40700 40700 40700 71
416 20250227 143800 1878473450 40700 40700 40700 40700 236
417 20250227 143700 1868868250 40650 40650 40700 40650 108
418 20250227 143600 1864477950 40700 40700 40700 40650 31
419 20250227 143500 1863216750 40650 40650 40700 40650 161
420 20250227 143400 1856665900 40650 40750 40750 40650 838
421 20250227 143300 1822572700 40800 40800 40800 40800 3
422 20250227 143200 1822450300 40800 40800 40800 40800 51
423 20250227 143100 1820369500 40750 40750 40750 40750 16
424 20250227 143000 1819717500 40750 40950 40950 40750 1048
425 20250227 142900 1776927100 40950 40900 40950 40900 7
426 20250227 142800 1776640700 40950 41050 41050 40950 3014
427 20250227 142700 1653056250 41050 41050 41050 41050 319
428 20250227 142600 1639961300 41100 41100 41100 41050 35
429 20250227 142500 1638522900 41150 41150 41150 41150 1
430 20250227 142400 1638481750 41100 41100 41150 41100 5
431 20250227 142300 1638276200 41050 41100 41100 41050 283
432 20250227 142200 1626646100 41100 41100 41100 41100 27
433 20250227 142100 1625536400 41150 41150 41150 41150 28
434 20250227 142000 1624384200 41150 41150 41150 41150 13
435 20250227 141900 1623849250 41150 41150 41150 41150 17
436 20250227 141800 1623149700 41150 41150 41150 41150 0
437 20250227 141700 1623149700 41150 41100 41150 41100 11
438 20250227 141600 1622697100 41100 41100 41100 41100 2
439 20250227 141500 1622614900 41100 41100 41100 41100 90
440 20250227 141400 1618915900 41100 41150 41150 41100 11
441 20250227 141300 1618463300 41100 41100 41100 41100 1
442 20250227 141200 1618422200 41100 41100 41100 41100 21
443 20250227 141100 1617559100 41100 41100 41100 41100 0
444 20250227 141000 1617559100 41100 41100 41100 41100 116
445 20250227 140900 1612791500 41100 41100 41100 41100 0
446 20250227 140800 1612791500 41100 41100 41100 41100 150
447 20250227 140700 1606626500 41150 41150 41150 41150 10
448 20250227 140600 1606215000 41150 41150 41150 41150 0
449 20250227 140500 1606215000 41150 41150 41150 41150 1
450 20250227 140400 1606173850 41100 41100 41100 41100 1
451 20250227 140300 1606132750 41100 41150 41150 41100 34
452 20250227 140200 1604734700 41150 41150 41150 41150 0
453 20250227 140100 1604734700 41150 41100 41150 41100 341
454 20250227 140000 1590714600 41150 41150 41150 41150 41
455 20250227 135900 1589027450 41100 41100 41100 41100 11
456 20250227 135800 1588575350 41100 41100 41100 41100 15
457 20250227 135700 1587958850 41100 41100 41100 41100 70
458 20250227 135600 1585081850 41100 41100 41100 41100 84
459 20250227 135500 1581629450 41150 41200 41200 41150 23
460 20250227 135400 1580682000 41200 41150 41200 41100 25
461 20250227 135300 1579653350 41100 41150 41150 41100 298
462 20250227 135200 1567393800 41100 41100 41100 41100 22
463 20250227 135100 1566489600 41100 41100 41100 41100 5
464 20250227 135000 1566284100 41100 41100 41100 41100 2
465 20250227 134900 1566201900 41150 41150 41150 41150 0
466 20250227 134800 1566201900 41150 41150 41150 41150 0
467 20250227 134700 1566201900 41150 41150 41150 41150 0
468 20250227 134600 1566201900 41150 41050 41150 41050 18
469 20250227 134500 1565462700 41050 41050 41050 41050 0
470 20250227 134400 1565462700 41050 41100 41100 41050 305
471 20250227 134300 1552928400 41150 41150 41150 41150 0
472 20250227 134200 1552928400 41150 41150 41150 41150 0
473 20250227 134100 1552928400 41150 41150 41150 41150 3
474 20250227 134000 1552804950 41150 41150 41150 41150 3
475 20250227 133900 1552681500 41150 41150 41150 41150 1
476 20250227 133800 1552640350 41150 41100 41150 41100 126
477 20250227 133700 1547461500 41100 41100 41100 41100 10
478 20250227 133600 1547050500 41100 41100 41100 41100 0
479 20250227 133500 1547050500 41100 41150 41150 41100 25
480 20250227 133400 1546022850 41100 41100 41100 41100 6
481 20250227 133300 1545776250 41100 41100 41150 41100 41
482 20250227 133200 1544091100 41100 41100 41100 41100 5
483 20250227 133100 1543885600 41100 41100 41100 41100 0
484 20250227 133000 1543885600 41100 41100 41100 41100 87
485 20250227 132900 1540309900 41100 41100 41100 41100 1
486 20250227 132800 1540268800 41100 41100 41100 41100 62
487 20250227 132700 1537720600 41100 41100 41100 41100 202
488 20250227 132600 1529418400 41050 41050 41050 41050 10
489 20250227 132500 1529007900 41100 41100 41100 41100 3
490 20250227 132400 1528884600 41100 41100 41100 41100 31
491 20250227 132300 1527610500 41100 41100 41100 41100 0
492 20250227 132200 1527610500 41100 41100 41100 41100 134
493 20250227 132100 1522103100 41150 41150 41150 41150 0
494 20250227 132000 1522103100 41150 41150 41150 41150 1
495 20250227 131900 1522061950 41150 41150 41150 41150 0
496 20250227 131800 1522061950 41150 41150 41150 41150 40
497 20250227 131700 1520415950 41150 41150 41150 41150 28
498 20250227 131600 1519263750 41150 41150 41150 41150 3
499 20250227 131500 1519140300 41150 41150 41150 41150 0
500 20250227 131400 1519140300 41150 41200 41200 41150 13
501 20250227 131300 1518605300 41200 41200 41200 41150 133
502 20250227 131200 1513125850 41150 41150 41150 41150 12
503 20250227 131100 1512632050 41100 41100 41100 41100 0
504 20250227 131000 1512632050 41100 41100 41100 41100 10
505 20250227 130900 1512221050 41200 41200 41200 41200 1
506 20250227 130800 1512179850 41100 41100 41100 41100 0
507 20250227 130700 1512179850 41100 41100 41100 41100 0
508 20250227 130600 1512179850 41100 41100 41100 41100 0
509 20250227 130500 1512179850 41100 41050 41100 41050 29
510 20250227 130400 1510989300 41050 41150 41150 41050 19
511 20250227 130300 1510208350 41100 41100 41100 41050 153
512 20250227 130200 1503920450 41050 41050 41050 41050 0
513 20250227 130100 1503920450 41050 41100 41100 41050 11
514 20250227 130000 1503468400 41100 41100 41100 41100 1
515 20250227 125900 1503427300 41050 41100 41100 41050 38
516 20250227 125800 1501866200 41100 41100 41100 41100 10
517 20250227 125700 1501455200 41100 41100 41100 41100 0
518 20250227 125600 1501455200 41100 41150 41150 41100 349
519 20250227 125500 1487109150 41250 41250 41250 41250 5
520 20250227 125400 1486902900 41150 41150 41150 41150 0
521 20250227 125300 1486902900 41150 41150 41150 41150 3
522 20250227 125200 1486779450 41150 41150 41150 41150 102
523 20250227 125100 1482582150 41200 41150 41200 41150 45
524 20250227 125000 1480729400 41200 41250 41250 41200 28
525 20250227 124900 1479575550 41150 41150 41150 41150 129
526 20250227 124800 1474267200 41150 41150 41150 41150 0
527 20250227 124700 1474267200 41150 41150 41150 41150 9
528 20250227 124600 1473896850 41250 41200 41250 41200 50
529 20250227 124500 1471834850 41300 41300 41300 41300 1
530 20250227 124400 1471793550 41300 41300 41300 41300 1
531 20250227 124300 1471752250 41150 41250 41250 41150 100
532 20250227 124200 1467628150 41250 41250 41250 41250 1
533 20250227 124100 1467586900 41250 41250 41250 41250 0
534 20250227 124000 1467586900 41250 41150 41250 41150 6
535 20250227 123900 1467339900 41150 41100 41150 41100 243
536 20250227 123800 1457341350 41100 41100 41100 41100 2
537 20250227 123700 1457259150 41100 41050 41100 41050 16
538 20250227 123600 1456601700 41050 41050 41050 41050 55
539 20250227 123500 1454343950 41050 41050 41050 41050 0
540 20250227 123400 1454343950 41050 41150 41150 41050 1223
541 20250227 123300 1404093500 41150 41150 41150 41150 0
542 20250227 123200 1404093500 41150 41150 41150 41150 125
543 20250227 123100 1398949750 41250 41250 41250 41250 1
544 20250227 123000 1398908500 41150 41150 41150 41150 32
545 20250227 122900 1397591700 41150 41150 41150 41150 0
546 20250227 122800 1397591700 41150 41150 41150 41150 9
547 20250227 122700 1397221350 41150 41250 41250 41150 16
548 20250227 122600 1396561950 41100 41100 41100 41100 405
549 20250227 122500 1379916450 41150 41100 41150 41050 342
550 20250227 122400 1365860300 41100 41150 41150 41100 321
551 20250227 122300 1352651300 41150 41200 41200 41150 377
552 20250227 122200 1337119550 41200 41200 41200 41200 6
553 20250227 122100 1336872350 41200 41300 41300 41200 50
554 20250227 122000 1334811350 41200 41200 41200 41200 6
555 20250227 121900 1334564150 41300 41250 41300 41200 176
556 20250227 121800 1327304150 41250 41250 41250 41250 157
557 20250227 121700 1320827900 41250 41250 41250 41250 0
558 20250227 121600 1320827900 41250 41300 41300 41250 48
559 20250227 121500 1318845550 41350 41350 41350 41350 1
560 20250227 121400 1318804200 41350 41350 41350 41350 0
561 20250227 121300 1318804200 41350 41350 41350 41350 0
562 20250227 121200 1318804200 41350 41350 41350 41350 1
563 20250227 121100 1318762850 41200 41200 41200 41200 0
564 20250227 121000 1318762850 41200 41200 41200 41200 0
565 20250227 120900 1318762850 41200 41300 41300 41200 364
566 20250227 120800 1303747900 41300 41300 41300 41300 10
567 20250227 120700 1303334900 41300 41300 41300 41300 4
568 20250227 120600 1303169700 41250 41200 41250 41200 245
569 20250227 120500 1293064450 41250 41250 41250 41250 0
570 20250227 120400 1293064450 41250 41250 41250 41250 5
571 20250227 120300 1292858200 41250 41250 41250 41250 10
572 20250227 120200 1292445700 41200 41200 41250 41200 101
573 20250227 120100 1288280400 41200 41200 41200 41200 0
574 20250227 120000 1288280400 41200 41200 41200 41200 2
575 20250227 115900 1288198000 41200 41200 41200 41200 20
576 20250227 115800 1287374000 41200 41200 41200 41200 27
577 20250227 115700 1286261600 41200 41200 41200 41200 6
578 20250227 115600 1286014400 41200 41200 41200 41200 5
579 20250227 115500 1285808400 41200 41200 41200 41200 5
580 20250227 115400 1285602400 41200 41250 41250 41200 34
581 20250227 115300 1284201550 41200 41200 41200 41200 4
582 20250227 115200 1284036750 41200 41200 41200 41200 0
583 20250227 115100 1284036750 41200 41200 41200 41200 5
584 20250227 115000 1283830750 41250 41250 41250 41250 0
585 20250227 114900 1283830750 41250 41250 41250 41250 0
586 20250227 114800 1283830750 41250 41250 41250 41250 2
587 20250227 114700 1283748250 41250 41250 41250 41250 19
588 20250227 114600 1282964500 41250 41250 41250 41250 0
589 20250227 114500 1282964500 41250 41250 41250 41250 8
590 20250227 114400 1282634500 41250 41250 41250 41250 0
591 20250227 114300 1282634500 41250 41200 41250 41200 28
592 20250227 114200 1281480400 41150 41150 41150 41150 1
593 20250227 114100 1281439250 41150 41150 41150 41150 7
594 20250227 114000 1281151200 41150 41200 41200 41150 23
595 20250227 113900 1280204200 41200 41200 41200 41200 126
596 20250227 113800 1275013000 41200 41200 41200 41200 4
597 20250227 113700 1274848200 41200 41150 41200 41100 105
598 20250227 113600 1270527300 41150 41100 41150 41100 10
599 20250227 113500 1270116150 41100 41100 41100 41100 0
600 20250227 113400 1270116150 41100 41100 41100 41100 0
601 20250227 113300 1270116150 41100 41150 41150 41100 64
602 20250227 113200 1267485600 41100 41150 41150 41100 34
603 20250227 113100 1266088150 41150 41150 41150 41150 8
604 20250227 113000 1265758950 41150 41150 41150 41150 0
605 20250227 112900 1265758950 41150 41150 41150 41150 5
606 20250227 112800 1265553200 41150 41100 41150 41100 10
607 20250227 112700 1265142150 41100 41100 41200 41100 108
608 20250227 112600 1260703050 41200 41200 41200 41200 81
609 20250227 112500 1257365850 41150 41100 41150 41100 997
610 20250227 112400 1216386600 41050 41050 41050 41050 5
611 20250227 112300 1216181350 41000 41050 41050 41000 138
612 20250227 112200 1210521650 41050 41100 41100 41050 36
613 20250227 112100 1209043300 41050 41000 41050 41000 117
614 20250227 112000 1204240950 41050 41050 41050 41050 1
615 20250227 111900 1204199900 41000 41000 41000 41000 0
616 20250227 111800 1204199900 41000 41000 41000 41000 0
617 20250227 111700 1204199900 41000 41100 41100 41000 23
618 20250227 111600 1203255300 41100 41100 41100 41100 1
619 20250227 111500 1203214200 41100 41100 41100 41100 10
620 20250227 111400 1202803200 41100 41100 41100 41100 0
621 20250227 111300 1202803200 41100 41100 41150 41100 38
622 20250227 111200 1201241350 41100 41050 41100 41050 3
623 20250227 111100 1201118100 41050 41050 41050 41050 74
624 20250227 111000 1198080400 41050 41050 41050 41050 1
625 20250227 110900 1198039350 41050 41050 41050 41050 19
626 20250227 110800 1197259400 41050 41050 41050 41050 59
627 20250227 110700 1194837450 41050 41050 41050 41050 46
628 20250227 110600 1192949150 41050 41050 41050 41050 41
629 20250227 110500 1191266100 41100 41100 41100 41100 6
630 20250227 110400 1191019500 41100 41100 41100 41100 41
631 20250227 110300 1189334400 41100 41150 41150 41100 46
632 20250227 110200 1187443750 41100 41100 41100 41100 74
633 20250227 110100 1184402350 41100 41100 41100 41100 1
634 20250227 110000 1184361250 41050 41050 41050 41050 13
635 20250227 105900 1183827600 41050 41050 41050 41050 4
636 20250227 105800 1183663400 41050 41050 41050 41050 15
637 20250227 105700 1183047650 41050 41050 41050 41050 121
638 20250227 105600 1178080600 41100 41100 41100 41100 61
639 20250227 105500 1175573500 41100 41100 41100 41100 35
640 20250227 105400 1174135000 41100 41050 41100 41050 65
641 20250227 105300 1171464200 41100 41100 41100 41000 369
642 20250227 105200 1156318000 41050 41050 41050 41050 203
643 20250227 105100 1147984850 41050 41100 41100 41050 19
644 20250227 105000 1147204450 41100 41100 41250 41100 96
645 20250227 104900 1143258400 41100 41100 41100 41050 326
646 20250227 104800 1129866300 41050 41050 41100 41050 160
647 20250227 104700 1123297300 41050 41050 41050 41050 84
648 20250227 104600 1119849100 41050 41100 41100 41050 30
649 20250227 104500 1118617350 41100 41100 41150 41100 525
650 20250227 104400 1097038000 41050 41250 41250 41050 104
651 20250227 104300 1092763300 41100 41200 41200 41100 267
652 20250227 104200 1081778450 41200 41200 41200 41200 25
653 20250227 104100 1080748450 41200 41150 41200 41150 193
654 20250227 104000 1072806250 41150 41150 41150 41150 16
655 20250227 103900 1072147850 41150 41100 41150 41100 108
656 20250227 103800 1067706500 41050 41200 41200 41050 635
657 20250227 103700 1041611450 41150 41150 41150 41150 63
658 20250227 103600 1039019000 41200 41200 41200 41200 21
659 20250227 103500 1038153800 41200 41300 41300 41200 121
660 20250227 103400 1033161000 41300 41200 41300 41200 299
661 20250227 103300 1020816450 41200 41200 41200 41200 5
662 20250227 103200 1020610450 41150 41200 41200 41150 11
663 20250227 103100 1020157300 41200 41200 41200 41150 262
664 20250227 103000 1009375500 41200 41150 41250 41150 177
665 20250227 102900 1002091000 41200 41200 41200 41200 212
666 20250227 102800 993356600 41200 41250 41250 41200 100
667 20250227 102700 989232250 41300 41300 41300 41300 2
668 20250227 102600 989149650 41250 41200 41250 41200 46
669 20250227 102500 987254400 41200 41250 41250 41200 307
670 20250227 102400 974593100 41250 41300 41300 41250 54
671 20250227 102300 972364000 41350 41250 41350 41250 111
672 20250227 102200 967775250 41250 41250 41350 41250 147
673 20250227 102100 961702400 41300 41300 41300 41250 213
674 20250227 102000 952907550 41300 41350 41350 41300 4
675 20250227 101900 952742300 41300 41350 41350 41300 62
676 20250227 101800 950179750 41350 41350 41350 41350 28
677 20250227 101700 949021950 41350 41350 41350 41350 40
678 20250227 101600 947367950 41350 41350 41350 41350 40
679 20250227 101500 945713950 41350 41400 41400 41350 64
680 20250227 101400 943067500 41400 41400 41400 41350 14
681 20250227 101300 942488050 41400 41400 41400 41400 6
682 20250227 101200 942239650 41400 41450 41450 41400 192
683 20250227 101100 934290750 41450 41450 41450 41450 49
684 20250227 101000 932259700 41500 41500 41500 41500 0
685 20250227 100900 932259700 41500 41450 41500 41450 100
686 20250227 100800 928113000 41400 41400 41450 41350 219
687 20250227 100700 919045400 41350 41400 41400 41350 27
688 20250227 100600 917928650 41400 41400 41400 41400 193
689 20250227 100500 909938450 41450 41450 41450 41400 1201
690 20250227 100400 860165950 41450 41450 41450 41450 2
691 20250227 100300 860083050 41450 41450 41450 41450 6
692 20250227 100200 859834350 41450 41400 41450 41400 254
693 20250227 100100 849317600 41450 41450 41450 41450 67
694 20250227 100000 846540450 41450 41550 41550 41450 73
695 20250227 095900 843510500 41550 41700 41700 41550 20
696 20250227 095800 842678750 41700 41700 41700 41700 13
697 20250227 095700 842136650 41700 41550 41700 41550 39
698 20250227 095600 840514400 41700 41500 41700 41500 128
699 20250227 095500 835188900 41700 41700 41700 41700 29
700 20250227 095400 833979600 41550 41450 41550 41400 116
701 20250227 095300 829167700 41400 41400 41500 41400 39
702 20250227 095200 827551900 41400 41400 41400 41400 43
703 20250227 095100 825771700 41400 41450 41450 41400 4
704 20250227 095000 825606000 41500 41500 41500 41400 52
705 20250227 094900 823452600 41450 41700 41700 41450 471
706 20250227 094800 803893800 41700 41650 41700 41650 194
707 20250227 094700 795813600 41650 41600 41650 41600 233
708 20250227 094600 786117950 41600 41500 41600 41500 52
709 20250227 094500 783956850 41500 41400 41600 41400 73
710 20250227 094400 780930450 41450 41400 41600 41400 217
711 20250227 094300 771928500 41300 41350 41350 41300 20
712 20250227 094200 771102000 41300 41250 41300 41250 208
713 20250227 094100 762520900 41200 41250 41250 41200 17
714 20250227 094000 761820300 41250 41250 41250 41200 459
715 20250227 093900 742908100 41250 41300 41300 41250 321
716 20250227 093800 729666200 41300 41350 41350 41300 140
717 20250227 093700 723883900 41350 41350 41400 41350 126
718 20250227 093600 718673300 41350 41350 41350 41300 83
719 20250227 093500 715242550 41350 41400 41500 41300 17
720 20250227 093400 714539150 41200 41550 41550 41200 1000
721 20250227 093300 673154850 41550 41550 41550 41550 12
722 20250227 093200 672656250 41550 41450 41550 41350 180
723 20250227 093100 665191950 41450 41450 41450 41400 117
724 20250227 093000 660347450 41450 41450 41450 41350 18
725 20250227 092900 659601600 41400 41500 41500 41400 486
726 20250227 092800 639462600 41450 41600 41600 41450 433
727 20250227 092700 621491400 41550 41550 41550 41550 24
728 20250227 092600 620494200 41500 41600 41600 41500 180
729 20250227 092500 613021400 41500 41650 41650 41500 330
730 20250227 092400 599294400 41600 41450 41700 41450 673
731 20250227 092300 571331300 41500 41350 41500 41350 191
732 20250227 092200 563414500 41350 41350 41450 41300 669
733 20250227 092100 535745500 41300 41300 41350 41200 1188
734 20250227 092000 486718600 41250 41650 41650 41250 1511
735 20250227 091900 424143550 41600 41650 41650 41600 21
736 20250227 091800 423268950 41550 41600 41600 41500 821
737 20250227 091700 389162800 41700 41800 41800 41550 625
738 20250227 091600 363122900 41850 42050 42050 41800 179
739 20250227 091500 355629250 41800 41700 42050 41700 40
740 20250227 091400 353955800 41800 41700 41800 41650 1079
741 20250227 091300 308951700 41650 41750 41750 41600 472
742 20250227 091200 289273450 41750 41800 41800 41750 1007
743 20250227 091100 247186550 41800 41800 41850 41700 182
744 20250227 091000 239576050 41800 41800 41800 41600 674
745 20250227 090900 211499450 41800 41700 41800 41700 54
746 20250227 090800 209244250 41750 41900 41900 41700 672
747 20250227 090700 181142250 41900 42100 42100 41900 228
748 20250227 090600 171568200 42150 42050 42200 42050 206
749 20250227 090500 162891500 42100 42150 42150 42100 71
750 20250227 090400 159900800 42250 42150 42300 42100 660
751 20250227 090300 132096900 42300 42000 42300 42000 719
752 20250227 090200 101722350 42000 41750 42000 41550 1343
753 20250227 090100 45766650 41750 42100 42100 41750 512
754 20250227 090000 24326000 42200 42400 42400 42200 574