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

755
376980/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,755 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213300,430362790,7300,7300,7300,7300,1985
20250227,213200,430362790,7300,7300,7300,7300,0
20250227,213100,430362790,7300,7300,7300,7300,0
20250227,213000,430362790,7300,7300,7300,7300,0
20250227,212900,430362790,7300,7300,7300,7300,0
20250227,212800,430362790,7300,7300,7300,7300,0
20250227,212700,430362790,7300,7300,7300,7300,0
20250227,212600,430362790,7300,7300,7300,7300,0
20250227,212500,430362790,7300,7300,7300,7300,0
20250227,212400,430362790,7300,7300,7300,7300,0
20250227,212300,430362790,7300,7300,7300,7300,0
20250227,212200,430362790,7300,7300,7300,7300,0
20250227,212100,430362790,7300,7300,7300,7300,0
20250227,212000,430362790,7300,7300,7300,7300,0
20250227,211900,430362790,7300,7300,7300,7300,0
20250227,211800,430362790,7300,7300,7300,7300,0
20250227,211700,430362790,7300,7300,7300,7300,0
20250227,211600,430362790,7300,7300,7300,7300,0
20250227,211500,430362790,7300,7300,7300,7300,0
20250227,211400,430362790,7300,7300,7300,7300,0
20250227,211300,430362790,7300,7300,7300,7300,0
20250227,211200,430362790,7300,7300,7300,7300,0
20250227,211100,430362790,7300,7300,7300,7300,0
20250227,211000,430362790,7300,7300,7300,7300,0
20250227,210900,430362790,7300,7300,7300,7300,0
20250227,210800,430362790,7300,7300,7300,7300,0
20250227,210700,430362790,7300,7300,7300,7300,0
20250227,210600,430362790,7300,7300,7300,7300,0
20250227,210500,430362790,7300,7300,7300,7300,0
20250227,210400,430362790,7300,7300,7300,7300,0
20250227,210300,430362790,7300,7300,7300,7300,1985
20250227,210200,430362790,7300,7300,7300,7300,0
20250227,210100,430362790,7300,7300,7300,7300,0
20250227,210000,430362790,7300,7300,7300,7300,0
20250227,205900,430362790,7300,7300,7300,7300,0
20250227,205800,430362790,7300,7300,7300,7300,0
20250227,205700,430362790,7300,7300,7300,7300,0
20250227,205600,430362790,7300,7300,7300,7300,0
20250227,205500,430362790,7300,7300,7300,7300,0
20250227,205400,430362790,7300,7300,7300,7300,0
20250227,205300,430362790,7300,7300,7300,7300,0
20250227,205200,430362790,7300,7300,7300,7300,0
20250227,205100,430362790,7300,7300,7300,7300,0
20250227,205000,430362790,7300,7300,7300,7300,0
20250227,204900,430362790,7300,7300,7300,7300,0
20250227,204800,430362790,7300,7300,7300,7300,0
20250227,204700,430362790,7300,7300,7300,7300,0
20250227,204600,430362790,7300,7300,7300,7300,0
20250227,204500,430362790,7300,7300,7300,7300,0
20250227,204400,430362790,7300,7300,7300,7300,0
20250227,204300,430362790,7300,7300,7300,7300,0
20250227,204200,430362790,7300,7300,7300,7300,0
20250227,204100,430362790,7300,7300,7300,7300,0
20250227,204000,430362790,7300,7300,7300,7300,0
20250227,203900,430362790,7300,7300,7300,7300,0
20250227,203800,430362790,7300,7300,7300,7300,0
20250227,203700,430362790,7300,7300,7300,7300,0
20250227,203600,430362790,7300,7300,7300,7300,0
20250227,203500,430362790,7300,7300,7300,7300,0
20250227,203400,430362790,7300,7300,7300,7300,0
20250227,203300,430362790,7300,7300,7300,7300,1985
20250227,203200,430362790,7300,7300,7300,7300,0
20250227,203100,430362790,7300,7300,7300,7300,0
20250227,203000,430362790,7300,7300,7300,7300,0
20250227,202900,430362790,7300,7300,7300,7300,0
20250227,202800,430362790,7300,7300,7300,7300,0
20250227,202700,430362790,7300,7300,7300,7300,0
20250227,202600,430362790,7300,7300,7300,7300,0
20250227,202500,430362790,7300,7300,7300,7300,0
20250227,202400,430362790,7300,7300,7300,7300,0
20250227,202300,430362790,7300,7300,7300,7300,0
20250227,202200,430362790,7300,7300,7300,7300,0
20250227,202100,430362790,7300,7300,7300,7300,0
20250227,202000,430362790,7300,7300,7300,7300,0
20250227,201900,430362790,7300,7300,7300,7300,0
20250227,201800,430362790,7300,7300,7300,7300,0
20250227,201700,430362790,7300,7300,7300,7300,0
20250227,201600,430362790,7300,7300,7300,7300,0
20250227,201500,430362790,7300,7300,7300,7300,0
20250227,201400,430362790,7300,7300,7300,7300,0
20250227,201300,430362790,7300,7300,7300,7300,0
20250227,201200,430362790,7300,7300,7300,7300,0
20250227,201100,430362790,7300,7300,7300,7300,0
20250227,201000,430362790,7300,7300,7300,7300,0
20250227,200900,430362790,7300,7300,7300,7300,0
20250227,200800,430362790,7300,7300,7300,7300,0
20250227,200700,430362790,7300,7300,7300,7300,0
20250227,200600,430362790,7300,7300,7300,7300,0
20250227,200500,430362790,7300,7300,7300,7300,0
20250227,200400,430362790,7300,7300,7300,7300,0
20250227,200300,430362790,7300,7300,7300,7300,1985
20250227,200200,430362790,7300,7300,7300,7300,0
20250227,200100,430362790,7300,7300,7300,7300,0
20250227,200000,430362790,7300,7300,7300,7300,0
20250227,195900,430362790,7300,7300,7300,7300,0
20250227,195800,430362790,7300,7300,7300,7300,0
20250227,195700,430362790,7300,7300,7300,7300,0
20250227,195600,430362790,7300,7300,7300,7300,0
20250227,195500,430362790,7300,7300,7300,7300,0
20250227,195400,430362790,7300,7300,7300,7300,0
20250227,195300,430362790,7300,7300,7300,7300,0
20250227,195200,430362790,7300,7300,7300,7300,0
20250227,195100,430362790,7300,7300,7300,7300,0
20250227,195000,430362790,7300,7300,7300,7300,0
20250227,194900,430362790,7300,7300,7300,7300,0
20250227,194800,430362790,7300,7300,7300,7300,0
20250227,194700,430362790,7300,7300,7300,7300,0
20250227,194600,430362790,7300,7300,7300,7300,0
20250227,194500,430362790,7300,7300,7300,7300,0
20250227,194400,430362790,7300,7300,7300,7300,0
20250227,194300,430362790,7300,7300,7300,7300,0
20250227,194200,430362790,7300,7300,7300,7300,0
20250227,194100,430362790,7300,7300,7300,7300,0
20250227,194000,430362790,7300,7300,7300,7300,0
20250227,193900,430362790,7300,7300,7300,7300,0
20250227,193800,430362790,7300,7300,7300,7300,0
20250227,193700,430362790,7300,7300,7300,7300,0
20250227,193600,430362790,7300,7300,7300,7300,0
20250227,193500,430362790,7300,7300,7300,7300,0
20250227,193400,430362790,7300,7300,7300,7300,0
20250227,193300,430362790,7300,7300,7300,7300,1985
20250227,193200,430362790,7300,7300,7300,7300,0
20250227,193100,430362790,7300,7300,7300,7300,0
20250227,193000,430362790,7300,7300,7300,7300,0
20250227,192900,430362790,7300,7300,7300,7300,0
20250227,192800,430362790,7300,7300,7300,7300,0
20250227,192700,430362790,7300,7300,7300,7300,0
20250227,192600,430362790,7300,7300,7300,7300,0
20250227,192500,430362790,7300,7300,7300,7300,0
20250227,192400,430362790,7300,7300,7300,7300,0
20250227,192300,430362790,7300,7300,7300,7300,0
20250227,192200,430362790,7300,7300,7300,7300,0
20250227,192100,430362790,7300,7300,7300,7300,0
20250227,192000,430362790,7300,7300,7300,7300,0
20250227,191900,430362790,7300,7300,7300,7300,0
20250227,191800,430362790,7300,7300,7300,7300,0
20250227,191700,430362790,7300,7300,7300,7300,0
20250227,191600,430362790,7300,7300,7300,7300,0
20250227,191500,430362790,7300,7300,7300,7300,0
20250227,191400,430362790,7300,7300,7300,7300,0
20250227,191300,430362790,7300,7300,7300,7300,0
20250227,191200,430362790,7300,7300,7300,7300,0
20250227,191100,430362790,7300,7300,7300,7300,0
20250227,191000,430362790,7300,7300,7300,7300,0
20250227,190900,430362790,7300,7300,7300,7300,0
20250227,190800,430362790,7300,7300,7300,7300,0
20250227,190700,430362790,7300,7300,7300,7300,0
20250227,190600,430362790,7300,7300,7300,7300,0
20250227,190500,430362790,7300,7300,7300,7300,0
20250227,190400,430362790,7300,7300,7300,7300,0
20250227,190300,430362790,7300,7300,7300,7300,1985
20250227,190200,430362790,7300,7300,7300,7300,0
20250227,190100,430362790,7300,7300,7300,7300,0
20250227,190000,430362790,7300,7300,7300,7300,0
20250227,185900,430362790,7300,7300,7300,7300,0
20250227,185800,430362790,7300,7300,7300,7300,0
20250227,185700,430362790,7300,7300,7300,7300,0
20250227,185600,430362790,7300,7300,7300,7300,0
20250227,185500,430362790,7300,7300,7300,7300,0
20250227,185400,430362790,7300,7300,7300,7300,0
20250227,185300,430362790,7300,7300,7300,7300,0
20250227,185200,430362790,7300,7300,7300,7300,0
20250227,185100,430362790,7300,7300,7300,7300,0
20250227,185000,430362790,7300,7300,7300,7300,0
20250227,184900,430362790,7300,7300,7300,7300,0
20250227,184800,430362790,7300,7300,7300,7300,0
20250227,184700,430362790,7300,7300,7300,7300,0
20250227,184600,430362790,7300,7300,7300,7300,0
20250227,184500,430362790,7300,7300,7300,7300,0
20250227,184400,430362790,7300,7300,7300,7300,0
20250227,184300,430362790,7300,7300,7300,7300,0
20250227,184200,430362790,7300,7300,7300,7300,0
20250227,184100,430362790,7300,7300,7300,7300,0
20250227,184000,430362790,7300,7300,7300,7300,0
20250227,183900,430362790,7300,7300,7300,7300,0
20250227,183800,430362790,7300,7300,7300,7300,0
20250227,183700,430362790,7300,7300,7300,7300,0
20250227,183600,430362790,7300,7300,7300,7300,0
20250227,183500,430362790,7300,7300,7300,7300,0
20250227,183400,430362790,7300,7300,7300,7300,0
20250227,183300,430362790,7300,7300,7300,7300,1985
20250227,183200,430362790,7300,7300,7300,7300,0
20250227,183100,430362790,7300,7300,7300,7300,0
20250227,183000,430362790,7300,7300,7300,7300,0
20250227,182900,430362790,7300,7300,7300,7300,0
20250227,182800,430362790,7300,7300,7300,7300,0
20250227,182700,430362790,7300,7300,7300,7300,0
20250227,182600,430362790,7300,7300,7300,7300,0
20250227,182500,430362790,7300,7300,7300,7300,0
20250227,182400,430362790,7300,7300,7300,7300,0
20250227,182300,430362790,7300,7300,7300,7300,0
20250227,182200,430362790,7300,7300,7300,7300,0
20250227,182100,430362790,7300,7300,7300,7300,0
20250227,182000,430362790,7300,7300,7300,7300,0
20250227,181900,430362790,7300,7300,7300,7300,0
20250227,181800,430362790,7300,7300,7300,7300,0
20250227,181700,430362790,7300,7300,7300,7300,0
20250227,181600,430362790,7300,7300,7300,7300,0
20250227,181500,430362790,7300,7300,7300,7300,0
20250227,181400,430362790,7300,7300,7300,7300,0
20250227,181300,430362790,7300,7300,7300,7300,0
20250227,181200,430362790,7300,7300,7300,7300,0
20250227,181100,430362790,7300,7300,7300,7300,0
20250227,181000,430362790,7300,7300,7300,7300,0
20250227,180900,430362790,7300,7300,7300,7300,0
20250227,180800,430362790,7300,7300,7300,7300,0
20250227,180700,430362790,7300,7300,7300,7300,0
20250227,180600,430362790,7300,7300,7300,7300,0
20250227,180500,430362790,7300,7300,7300,7300,0
20250227,180400,430362790,7300,7300,7300,7300,0
20250227,180300,430362790,7300,7300,7300,7300,1985
20250227,180200,430362790,7300,7300,7300,7300,0
20250227,180100,430362790,7300,7300,7300,7300,0
20250227,180000,430362790,7300,7300,7300,7300,0
20250227,175900,430362790,7300,7300,7300,7300,0
20250227,175800,430362790,7300,7300,7300,7300,0
20250227,175700,430362790,7300,7300,7300,7300,0
20250227,175600,430362790,7300,7300,7300,7300,0
20250227,175500,430362790,7300,7300,7300,7300,0
20250227,175400,430362790,7300,7300,7300,7300,0
20250227,175300,430362790,7300,7300,7300,7300,0
20250227,175200,430362790,7300,7300,7300,7300,0
20250227,175100,430362790,7300,7300,7300,7300,0
20250227,175000,430362790,7300,7300,7300,7300,0
20250227,174900,430362790,7300,7300,7300,7300,0
20250227,174800,430362790,7300,7300,7300,7300,0
20250227,174700,430362790,7300,7300,7300,7300,0
20250227,174600,430362790,7300,7300,7300,7300,0
20250227,174500,430362790,7300,7300,7300,7300,0
20250227,174400,430362790,7300,7300,7300,7300,0
20250227,174300,430362790,7300,7300,7300,7300,0
20250227,174200,430362790,7300,7300,7300,7300,0
20250227,174100,430362790,7300,7300,7300,7300,0
20250227,174000,430362790,7300,7300,7300,7300,0
20250227,173900,430362790,7300,7300,7300,7300,0
20250227,173800,430362790,7300,7300,7300,7300,0
20250227,173700,430362790,7300,7300,7300,7300,0
20250227,173600,430362790,7300,7300,7300,7300,0
20250227,173500,430362790,7300,7300,7300,7300,0
20250227,173400,430362790,7300,7300,7300,7300,0
20250227,173300,430362790,7300,7300,7300,7300,1985
20250227,173200,430362790,7300,7300,7300,7300,0
20250227,173100,430362790,7300,7300,7300,7300,0
20250227,173000,430362790,7300,7300,7300,7300,0
20250227,172900,430362790,7300,7300,7300,7300,0
20250227,172800,430362790,7300,7300,7300,7300,0
20250227,172700,430362790,7300,7300,7300,7300,0
20250227,172600,430362790,7300,7300,7300,7300,0
20250227,172500,430362790,7300,7300,7300,7300,0
20250227,172400,430362790,7300,7300,7300,7300,0
20250227,172300,430362790,7300,7300,7300,7300,0
20250227,172200,430362790,7300,7300,7300,7300,0
20250227,172100,430362790,7300,7300,7300,7300,0
20250227,172000,430362790,7300,7300,7300,7300,0
20250227,171900,430362790,7300,7300,7300,7300,0
20250227,171800,430362790,7300,7300,7300,7300,0
20250227,171700,430362790,7300,7300,7300,7300,0
20250227,171600,430362790,7300,7300,7300,7300,0
20250227,171500,430362790,7300,7300,7300,7300,0
20250227,171400,430362790,7300,7300,7300,7300,0
20250227,171300,430362790,7300,7300,7300,7300,0
20250227,171200,430362790,7300,7300,7300,7300,0
20250227,171100,430362790,7300,7300,7300,7300,0
20250227,171000,430362790,7300,7300,7300,7300,0
20250227,170900,430362790,7300,7300,7300,7300,0
20250227,170800,430362790,7300,7300,7300,7300,0
20250227,170700,430362790,7300,7300,7300,7300,0
20250227,170600,430362790,7300,7300,7300,7300,0
20250227,170500,430362790,7300,7300,7300,7300,0
20250227,170400,430362790,7300,7300,7300,7300,0
20250227,170300,430362790,7300,7300,7300,7300,1985
20250227,170200,430362790,7300,7300,7300,7300,0
20250227,170100,430362790,7300,7300,7300,7300,0
20250227,170000,430362790,7300,7300,7300,7300,0
20250227,165900,430362790,7300,7300,7300,7300,0
20250227,165800,430362790,7300,7300,7300,7300,0
20250227,165700,430362790,7300,7300,7300,7300,0
20250227,165600,430362790,7300,7300,7300,7300,0
20250227,165500,430362790,7300,7300,7300,7300,0
20250227,165400,430362790,7300,7300,7300,7300,0
20250227,165300,430362790,7300,7300,7300,7300,0
20250227,165200,430362790,7300,7300,7300,7300,0
20250227,165100,430362790,7300,7300,7300,7300,0
20250227,165000,430362790,7300,7300,7300,7300,0
20250227,164900,430362790,7300,7300,7300,7300,0
20250227,164800,430362790,7300,7300,7300,7300,0
20250227,164700,430362790,7300,7300,7300,7300,0
20250227,164600,430362790,7300,7300,7300,7300,0
20250227,164500,430362790,7300,7300,7300,7300,0
20250227,164400,430362790,7300,7300,7300,7300,0
20250227,164300,430362790,7300,7300,7300,7300,0
20250227,164200,430362790,7300,7300,7300,7300,0
20250227,164100,430362790,7300,7300,7300,7300,0
20250227,164000,430362790,7300,7300,7300,7300,0
20250227,163900,430362790,7300,7300,7300,7300,0
20250227,163800,430362790,7300,7300,7300,7300,0
20250227,163700,430362790,7300,7300,7300,7300,0
20250227,163600,430362790,7300,7300,7300,7300,0
20250227,163500,430362790,7300,7300,7300,7300,0
20250227,163400,430362790,7300,7300,7300,7300,0
20250227,163300,430362790,7300,7300,7300,7300,1985
20250227,163200,430362790,7300,7300,7300,7300,0
20250227,163100,430362790,7300,7300,7300,7300,0
20250227,163000,430362790,7300,7300,7300,7300,0
20250227,162900,430362790,7300,7300,7300,7300,0
20250227,162800,430362790,7300,7300,7300,7300,0
20250227,162700,430362790,7300,7300,7300,7300,0
20250227,162600,430362790,7300,7300,7300,7300,0
20250227,162500,430362790,7300,7300,7300,7300,0
20250227,162400,430362790,7300,7300,7300,7300,0
20250227,162300,430362790,7300,7300,7300,7300,0
20250227,162200,430362790,7300,7300,7300,7300,0
20250227,162100,430362790,7300,7300,7300,7300,0
20250227,162000,430362790,7300,7300,7300,7300,0
20250227,161900,430362790,7300,7300,7300,7300,0
20250227,161800,430362790,7300,7300,7300,7300,0
20250227,161700,430362790,7300,7300,7300,7300,0
20250227,161600,430362790,7300,7300,7300,7300,0
20250227,161500,430362790,7300,7300,7300,7300,0
20250227,161400,430362790,7300,7300,7300,7300,0
20250227,161300,430362790,7300,7300,7300,7300,0
20250227,161200,430362790,7300,7300,7300,7300,0
20250227,161100,430362790,7300,7300,7300,7300,0
20250227,161000,430362790,7300,7300,7300,7300,0
20250227,160900,430362790,7300,7300,7300,7300,0
20250227,160800,430362790,7300,7300,7300,7300,0
20250227,160700,430362790,7300,7300,7300,7300,0
20250227,160600,430362790,7300,7300,7300,7300,0
20250227,160500,430362790,7300,7300,7300,7300,0
20250227,160400,430362790,7300,7300,7300,7300,0
20250227,160300,430362790,7300,7300,7300,7300,1985
20250227,160200,430362790,7300,7300,7300,7300,0
20250227,160100,430362790,7300,7300,7300,7300,0
20250227,160000,430362790,7300,7300,7300,7300,0
20250227,155900,430362790,7300,7300,7300,7300,0
20250227,155800,430362790,7300,7300,7300,7300,0
20250227,155700,430362790,7300,7300,7300,7300,0
20250227,155600,430362790,7300,7300,7300,7300,0
20250227,155500,430362790,7300,7300,7300,7300,0
20250227,155400,430362790,7300,7300,7300,7300,0
20250227,155300,430362790,7300,7300,7300,7300,0
20250227,155200,430362790,7300,7300,7300,7300,0
20250227,155100,430362790,7300,7300,7300,7300,0
20250227,155000,430362790,7300,7300,7300,7300,0
20250227,154900,430362790,7300,7300,7300,7300,0
20250227,154800,430362790,7300,7300,7300,7300,0
20250227,154700,430362790,7300,7300,7300,7300,0
20250227,154600,430362790,7300,7300,7300,7300,0
20250227,154500,430362790,7300,7300,7300,7300,0
20250227,154400,430362790,7300,7300,7300,7300,0
20250227,154300,430362790,7300,7300,7300,7300,0
20250227,154200,430362790,7300,7300,7300,7300,0
20250227,154100,430362790,7300,7300,7300,7300,0
20250227,154000,430362790,7300,7300,7300,7300,0
20250227,153900,430362790,7300,7300,7300,7300,0
20250227,153800,430362790,7300,7300,7300,7300,0
20250227,153700,430362790,7300,7300,7300,7300,0
20250227,153600,430362790,7300,7300,7300,7300,0
20250227,153500,430362790,7300,7300,7300,7300,0
20250227,153400,430362790,7300,7300,7300,7300,0
20250227,153300,430362790,7300,7300,7300,7300,1985
20250227,153200,430362790,7300,7300,7300,7300,0
20250227,153100,430362790,7300,7300,7300,7300,0
20250227,153000,430362790,7300,7300,7300,7300,1985
20250227,152900,415872290,7340,7340,7340,7340,0
20250227,152800,415872290,7340,7340,7340,7340,0
20250227,152700,415872290,7340,7340,7340,7340,0
20250227,152600,415872290,7340,7340,7340,7340,0
20250227,152500,415872290,7340,7340,7340,7340,0
20250227,152400,415872290,7340,7340,7340,7340,0
20250227,152300,415872290,7340,7340,7340,7340,0
20250227,152200,415872290,7340,7340,7340,7340,0
20250227,152100,415872290,7340,7340,7340,7340,0
20250227,152000,415872290,7340,7340,7340,7340,0
20250227,151900,415872290,7340,7320,7340,7320,11
20250227,151800,415791750,7340,7320,7340,7320,401
20250227,151700,412856410,7340,7340,7340,7340,0
20250227,151600,412856410,7340,7340,7340,7310,2022
20250227,151500,398052360,7340,7340,7340,7330,94
20250227,151400,397362520,7340,7330,7340,7330,419
20250227,151300,394289740,7340,7340,7340,7340,0
20250227,151200,394289740,7340,7340,7340,7340,1
20250227,151100,394282400,7340,7340,7340,7330,32
20250227,151000,394047820,7330,7340,7340,7330,171
20250227,150900,392793480,7340,7340,7340,7330,95
20250227,150800,392097100,7330,7340,7340,7330,44
20250227,150700,391774570,7330,7340,7350,7330,422
20250227,150600,388680080,7350,7340,7350,7340,11
20250227,150500,388599330,7350,7350,7350,7350,3
20250227,150400,388577280,7350,7350,7350,7320,224
20250227,150300,386937480,7320,7320,7320,7320,255
20250227,150200,385070880,7320,7320,7320,7320,0
20250227,150100,385070880,7320,7320,7320,7320,0
20250227,150000,385070880,7320,7330,7330,7320,614
20250227,145900,380576200,7320,7330,7330,7320,70
20250227,145800,380063620,7320,7320,7320,7320,4
20250227,145700,380034340,7350,7350,7350,7350,0
20250227,145600,380034340,7350,7350,7350,7350,0
20250227,145500,380034340,7350,7350,7350,7340,21
20250227,145400,379880090,7350,7350,7350,7350,5
20250227,145300,379843340,7350,7350,7350,7350,10
20250227,145200,379769840,7340,7340,7340,7340,2
20250227,145100,379755160,7340,7340,7340,7340,100
20250227,145000,379021160,7360,7360,7360,7360,40
20250227,144900,378726760,7320,7320,7320,7320,0
20250227,144800,378726760,7320,7350,7350,7320,500
20250227,144700,375063760,7370,7330,7370,7320,1654
20250227,144600,362951530,7330,7330,7330,7330,0
20250227,144500,362951530,7330,7330,7330,7330,928
20250227,144400,356149290,7330,7330,7330,7330,0
20250227,144300,356149290,7330,7330,7330,7330,1
20250227,144200,356141960,7370,7370,7370,7370,15
20250227,144100,356031410,7370,7370,7370,7370,4
20250227,144000,356001930,7340,7340,7340,7340,20
20250227,143900,355855130,7340,7340,7340,7340,260
20250227,143800,353946730,7340,7340,7340,7340,538
20250227,143700,349997810,7350,7350,7350,7350,102
20250227,143600,349248110,7370,7370,7370,7370,100
20250227,143500,348511110,7370,7370,7370,7370,54
20250227,143400,348113130,7320,7320,7320,7320,0
20250227,143300,348113130,7320,7320,7320,7320,252
20250227,143200,346268490,7320,7350,7350,7320,1049
20250227,143100,338573480,7340,7340,7340,7340,0
20250227,143000,338573480,7340,7360,7360,7340,84
20250227,142900,337955320,7360,7360,7360,7360,2
20250227,142800,337940600,7370,7370,7370,7370,60
20250227,142700,337498400,7370,7370,7370,7370,56
20250227,142600,337085680,7370,7370,7370,7370,0
20250227,142500,337085680,7370,7370,7370,7370,0
20250227,142400,337085680,7370,7370,7370,7370,0
20250227,142300,337085680,7370,7360,7370,7340,106
20250227,142200,336307300,7360,7360,7360,7360,0
20250227,142100,336307300,7360,7360,7360,7360,0
20250227,142000,336307300,7360,7360,7360,7360,1
20250227,141900,336299940,7370,7370,7370,7370,3
20250227,141800,336277830,7350,7350,7350,7350,5
20250227,141700,336241080,7350,7350,7350,7350,0
20250227,141600,336241080,7350,7350,7350,7350,0
20250227,141500,336241080,7350,7370,7370,7350,129
20250227,141400,335292910,7350,7360,7360,7350,369
20250227,141300,332578200,7350,7350,7350,7350,0
20250227,141200,332578200,7350,7350,7350,7350,102
20250227,141100,331828500,7360,7360,7360,7360,8
20250227,141000,331769620,7360,7350,7360,7350,65
20250227,140900,331291440,7350,7380,7380,7350,709
20250227,140800,326073510,7380,7380,7380,7380,0
20250227,140700,326073510,7380,7380,7380,7380,2
20250227,140600,326058750,7380,7380,7380,7380,0
20250227,140500,326058750,7380,7380,7380,7380,100
20250227,140400,325320750,7410,7360,7410,7360,121
20250227,140300,324430140,7410,7410,7410,7410,6
20250227,140200,324385680,7370,7370,7370,7370,0
20250227,140100,324385680,7370,7380,7380,7360,1006
20250227,140000,316965160,7390,7390,7390,7390,0
20250227,135900,316965160,7390,7390,7390,7390,0
20250227,135800,316965160,7390,7390,7390,7390,0
20250227,135700,316965160,7390,7390,7390,7390,0
20250227,135600,316965160,7390,7390,7390,7390,416
20250227,135500,313890920,7430,7390,7430,7390,100
20250227,135400,313151700,7390,7390,7390,7390,11
20250227,135300,313070410,7390,7420,7420,7390,870
20250227,135200,306634340,7420,7420,7420,7420,3
20250227,135100,306612080,7420,7420,7420,7420,0
20250227,135000,306612080,7420,7420,7420,7420,1
20250227,134900,306604660,7420,7420,7420,7420,31
20250227,134800,306374640,7400,7400,7400,7400,0
20250227,134700,306374640,7400,7400,7400,7400,0
20250227,134600,306374640,7400,7400,7400,7400,0
20250227,134500,306374640,7400,7400,7400,7400,0
20250227,134400,306374640,7400,7400,7400,7400,70
20250227,134300,305856640,7400,7400,7400,7400,480
20250227,134200,302304640,7400,7400,7400,7400,24
20250227,134100,302127040,7400,7400,7400,7400,0
20250227,134000,302127040,7400,7400,7400,7400,0
20250227,133900,302127040,7400,7400,7400,7400,1
20250227,133800,302119640,7440,7440,7440,7440,0
20250227,133700,302119640,7440,7440,7440,7440,0
20250227,133600,302119640,7440,7430,7440,7380,5558
20250227,133500,261023350,7470,7470,7470,7470,17
20250227,133400,260896360,7460,7460,7460,7420,219
20250227,133300,259270140,7470,7470,7470,7470,50
20250227,133200,258896640,7410,7410,7410,7410,40
20250227,133100,258600240,7470,7440,7470,7410,2512
20250227,133000,239952350,7440,7440,7440,7440,0
20250227,132900,239952350,7440,7440,7440,7440,0
20250227,132800,239952350,7440,7440,7440,7440,0
20250227,132700,239952350,7440,7440,7440,7440,0
20250227,132600,239952350,7440,7440,7440,7440,0
20250227,132500,239952350,7440,7460,7460,7440,300
20250227,132400,237717350,7500,7500,7500,7500,0
20250227,132300,237717350,7500,7500,7500,7500,0
20250227,132200,237717350,7500,7500,7500,7500,0
20250227,132100,237717350,7500,7500,7500,7500,0
20250227,132000,237717350,7500,7500,7500,7500,0
20250227,131900,237717350,7500,7500,7500,7500,0
20250227,131800,237717350,7500,7500,7500,7500,0
20250227,131700,237717350,7500,7500,7500,7500,0
20250227,131600,237717350,7500,7500,7500,7500,0
20250227,131500,237717350,7500,7500,7500,7500,0
20250227,131400,237717350,7500,7480,7500,7480,101
20250227,131300,236960160,7470,7470,7470,7470,0
20250227,131200,236960160,7470,7470,7470,7470,1
20250227,131100,236952690,7430,7430,7430,7430,0
20250227,131000,236952690,7430,7430,7430,7430,0
20250227,130900,236952690,7430,7430,7430,7430,0
20250227,130800,236952690,7430,7430,7430,7430,0
20250227,130700,236952690,7430,7430,7430,7430,0
20250227,130600,236952690,7430,7430,7430,7430,0
20250227,130500,236952690,7430,7430,7430,7430,1
20250227,130400,236945260,7430,7430,7430,7420,178
20250227,130300,235622730,7430,7440,7440,7430,1537
20250227,130200,224199470,7440,7460,7460,7440,338
20250227,130100,221683710,7460,7460,7460,7460,406
20250227,130000,218654950,7500,7500,7500,7500,0
20250227,125900,218654950,7500,7500,7500,7500,0
20250227,125800,218654950,7500,7500,7500,7500,0
20250227,125700,218654950,7500,7500,7500,7500,0
20250227,125600,218654950,7500,7500,7500,7500,0
20250227,125500,218654950,7500,7500,7500,7500,1
20250227,125400,218647450,7460,7460,7460,7460,95
20250227,125300,217938750,7460,7460,7460,7460,0
20250227,125200,217938750,7460,7460,7460,7460,1
20250227,125100,217931290,7460,7460,7460,7460,0
20250227,125000,217931290,7460,7460,7460,7460,0
20250227,124900,217931290,7460,7460,7460,7460,1
20250227,124800,217923830,7460,7460,7460,7460,20
20250227,124700,217774630,7460,7460,7460,7460,0
20250227,124600,217774630,7460,7460,7460,7460,0
20250227,124500,217774630,7460,7460,7460,7460,0
20250227,124400,217774630,7460,7460,7460,7460,0
20250227,124300,217774630,7460,7460,7460,7460,100
20250227,124200,217028630,7460,7460,7460,7460,1
20250227,124100,217021170,7430,7430,7430,7430,0
20250227,124000,217021170,7430,7430,7430,7430,0
20250227,123900,217021170,7430,7430,7430,7430,0
20250227,123800,217021170,7430,7430,7430,7430,0
20250227,123700,217021170,7430,7430,7430,7430,2
20250227,123600,217006310,7430,7430,7430,7430,15
20250227,123500,216894860,7430,7430,7430,7430,22
20250227,123400,216731400,7430,7450,7450,7430,1398
20250227,123300,206335670,7480,7480,7480,7480,0
20250227,123200,206335670,7480,7480,7480,7480,0
20250227,123100,206335670,7480,7480,7480,7480,0
20250227,123000,206335670,7480,7480,7480,7480,0
20250227,122900,206335670,7480,7480,7480,7480,1
20250227,122800,206328190,7480,7480,7480,7480,0
20250227,122700,206328190,7480,7480,7480,7480,3
20250227,122600,206305750,7450,7450,7450,7450,0
20250227,122500,206305750,7450,7460,7460,7450,384
20250227,122400,203442900,7490,7490,7490,7490,0
20250227,122300,203442900,7490,7490,7490,7490,10
20250227,122200,203368000,7490,7490,7490,7490,10
20250227,122100,203293100,7490,7490,7490,7490,0
20250227,122000,203293100,7490,7490,7490,7490,91
20250227,121900,202611510,7490,7490,7490,7490,0
20250227,121800,202611510,7490,7490,7490,7490,1
20250227,121700,202604020,7490,7490,7490,7490,1
20250227,121600,202596530,7460,7460,7460,7460,0
20250227,121500,202596530,7460,7460,7460,7460,100
20250227,121400,201850530,7490,7490,7490,7490,10
20250227,121300,201775630,7490,7490,7490,7490,0
20250227,121200,201775630,7490,7470,7490,7470,152
20250227,121100,200640170,7480,7480,7480,7480,128
20250227,121000,199682730,7480,7480,7480,7480,15
20250227,120900,199570530,7510,7510,7510,7510,0
20250227,120800,199570530,7510,7510,7510,7510,31
20250227,120700,199337720,7510,7510,7510,7510,0
20250227,120600,199337720,7510,7510,7510,7510,3
20250227,120500,199315190,7480,7480,7480,7480,0
20250227,120400,199315190,7480,7480,7480,7480,0
20250227,120300,199315190,7480,7480,7480,7480,200
20250227,120200,197819190,7510,7510,7510,7510,0
20250227,120100,197819190,7510,7510,7510,7510,0
20250227,120000,197819190,7510,7510,7510,7510,1
20250227,115900,197811680,7510,7510,7510,7510,0
20250227,115800,197811680,7510,7510,7510,7510,101
20250227,115700,197053170,7480,7480,7480,7480,0
20250227,115600,197053170,7480,7480,7480,7480,0
20250227,115500,197053170,7480,7480,7480,7480,1
20250227,115400,197045690,7480,7480,7480,7480,100
20250227,115300,196297690,7490,7490,7490,7490,0
20250227,115200,196297690,7490,7490,7490,7490,0
20250227,115100,196297690,7490,7490,7490,7490,137
20250227,115000,195271560,7500,7500,7500,7500,260
20250227,114900,193321560,7510,7510,7510,7510,5
20250227,114800,193284010,7510,7510,7510,7510,0
20250227,114700,193284010,7510,7510,7510,7510,0
20250227,114600,193284010,7510,7510,7510,7510,68
20250227,114500,192773330,7510,7520,7520,7510,288
20250227,114400,190609450,7510,7510,7510,7510,0
20250227,114300,190609450,7510,7510,7510,7510,0
20250227,114200,190609450,7510,7510,7510,7510,0
20250227,114100,190609450,7510,7510,7510,7510,0
20250227,114000,190609450,7510,7510,7510,7510,0
20250227,113900,190609450,7510,7510,7510,7510,3
20250227,113800,190586920,7510,7510,7510,7510,700
20250227,113700,185329920,7540,7540,7540,7540,0
20250227,113600,185329920,7540,7540,7540,7510,111
20250227,113500,184493280,7520,7520,7520,7520,40
20250227,113400,184192480,7520,7520,7520,7520,100
20250227,113300,183440480,7510,7510,7510,7510,4
20250227,113200,183410440,7540,7540,7540,7540,1
20250227,113100,183402900,7540,7540,7540,7540,0
20250227,113000,183402900,7540,7540,7540,7540,0
20250227,112900,183402900,7540,7540,7540,7540,0
20250227,112800,183402900,7540,7540,7540,7540,12
20250227,112700,183312420,7540,7540,7540,7540,1
20250227,112600,183304880,7540,7540,7540,7540,16
20250227,112500,183184240,7560,7560,7560,7560,1
20250227,112400,183176680,7540,7540,7540,7540,0
20250227,112300,183176680,7540,7540,7540,7540,43
20250227,112200,182852460,7540,7540,7540,7540,34
20250227,112100,182596100,7540,7540,7540,7540,0
20250227,112000,182596100,7540,7540,7540,7540,0
20250227,111900,182596100,7540,7540,7540,7540,23
20250227,111800,182422680,7540,7540,7540,7540,0
20250227,111700,182422680,7540,7540,7540,7540,0
20250227,111600,182422680,7540,7540,7540,7540,0
20250227,111500,182422680,7540,7530,7560,7530,614
20250227,111400,177783380,7520,7500,7520,7490,484
20250227,111300,174154680,7510,7510,7510,7510,0
20250227,111200,174154680,7510,7510,7510,7510,0
20250227,111100,174154680,7510,7510,7510,7510,20
20250227,111000,174004480,7510,7510,7510,7510,0
20250227,110900,174004480,7510,7510,7510,7510,116
20250227,110800,173133320,7530,7530,7530,7530,0
20250227,110700,173133320,7530,7520,7530,7520,100
20250227,110600,172380330,7500,7500,7500,7500,20
20250227,110500,172230330,7490,7490,7490,7490,25
20250227,110400,172043080,7490,7490,7490,7490,0
20250227,110300,172043080,7490,7490,7490,7490,100
20250227,110200,171294080,7540,7540,7540,7540,0
20250227,110100,171294080,7540,7540,7540,7540,0
20250227,110000,171294080,7540,7540,7540,7540,0
20250227,105900,171294080,7540,7540,7540,7540,0
20250227,105800,171294080,7540,7520,7540,7480,1201
20250227,105700,162297300,7560,7560,7560,7560,0
20250227,105600,162297300,7560,7560,7560,7560,200
20250227,105500,160785300,7510,7510,7510,7510,103
20250227,105400,160011770,7510,7510,7510,7510,0
20250227,105300,160011770,7510,7510,7510,7510,100
20250227,105200,159260770,7510,7510,7510,7510,0
20250227,105100,159260770,7510,7510,7510,7510,0
20250227,105000,159260770,7510,7510,7510,7510,100
20250227,104900,158509770,7510,7510,7510,7510,0
20250227,104800,158509770,7510,7510,7510,7510,0
20250227,104700,158509770,7510,7540,7540,7510,88
20250227,104600,157847810,7590,7580,7590,7580,20
20250227,104500,157696110,7600,7600,7600,7600,0
20250227,104400,157696110,7600,7600,7600,7600,0
20250227,104300,157696110,7600,7600,7600,7600,0
20250227,104200,157696110,7600,7600,7600,7600,0
20250227,104100,157696110,7600,7600,7600,7600,11
20250227,104000,157612510,7590,7590,7590,7590,7
20250227,103900,157559380,7590,7590,7590,7590,3
20250227,103800,157536610,7520,7580,7580,7520,1302
20250227,103700,147699200,7580,7580,7580,7580,73
20250227,103600,147145860,7590,7590,7590,7590,0
20250227,103500,147145860,7590,7590,7590,7590,0
20250227,103400,147145860,7590,7590,7590,7590,0
20250227,103300,147145860,7590,7610,7610,7590,1005
20250227,103200,139517850,7620,7620,7620,7620,142
20250227,103100,138435810,7630,7630,7630,7630,0
20250227,103000,138435810,7630,7590,7630,7590,474
20250227,102900,134832470,7590,7600,7600,7590,1328
20250227,102800,124742480,7630,7630,7630,7630,0
20250227,102700,124742480,7630,7600,7630,7600,23
20250227,102600,124567150,7600,7600,7600,7600,2
20250227,102500,124551950,7600,7600,7600,7600,0
20250227,102400,124551950,7600,7630,7630,7600,135
20250227,102300,123525500,7630,7630,7630,7630,1
20250227,102200,123517870,7640,7640,7640,7640,54
20250227,102100,123105310,7650,7640,7650,7640,10
20250227,102000,123028870,7600,7600,7600,7600,50
20250227,101900,122648870,7660,7660,7660,7650,256
20250227,101800,120688830,7660,7620,7660,7580,807
20250227,101700,114534140,7620,7610,7620,7610,63
20250227,101600,114054700,7600,7580,7600,7580,550
20250227,101500,109875700,7600,7590,7610,7590,1099
20250227,101400,101514670,7590,7570,7590,7570,197
20250227,101300,100021580,7560,7560,7570,7560,255
20250227,101200,98093750,7550,7540,7550,7540,205
20250227,101100,96546330,7520,7510,7520,7510,801
20250227,101000,90524060,7510,7510,7510,7510,11
20250227,100900,90441450,7450,7470,7470,7450,154
20250227,100800,89293550,7470,7490,7510,7470,12
20250227,100700,89203510,7500,7500,7500,7500,0
20250227,100600,89203510,7500,7500,7500,7500,0
20250227,100500,89203510,7500,7500,7500,7500,51
20250227,100400,88821010,7500,7500,7500,7500,151
20250227,100300,87688510,7500,7500,7500,7500,0
20250227,100200,87688510,7500,7500,7500,7500,1
20250227,100100,87681010,7470,7470,7470,7470,115
20250227,100000,86821960,7450,7450,7450,7450,0
20250227,095900,86821960,7450,7450,7450,7450,0
20250227,095800,86821960,7450,7450,7450,7450,0
20250227,095700,86821960,7450,7450,7450,7450,0
20250227,095600,86821960,7450,7450,7450,7450,186
20250227,095500,85436260,7440,7440,7440,7440,0
20250227,095400,85436260,7440,7440,7440,7440,0
20250227,095300,85436260,7440,7440,7440,7440,21
20250227,095200,85280020,7440,7450,7450,7440,93
20250227,095100,84587960,7440,7460,7460,7440,249
20250227,095000,82733100,7510,7510,7510,7510,20
20250227,094900,82582900,7510,7510,7510,7510,11
20250227,094800,82500290,7460,7460,7460,7460,0
20250227,094700,82500290,7460,7460,7460,7460,0
20250227,094600,82500290,7460,7460,7460,7460,93
20250227,094500,81806510,7460,7460,7460,7460,100
20250227,094400,81060510,7460,7460,7460,7440,134
20250227,094300,80062200,7460,7460,7460,7460,0
20250227,094200,80062200,7460,7470,7470,7450,636
20250227,094100,75319040,7460,7460,7460,7460,0
20250227,094000,75319040,7460,7470,7470,7460,331
20250227,093900,72849440,7480,7480,7480,7480,1
20250227,093800,72841960,7510,7490,7510,7490,166
20250227,093700,71595720,7490,7510,7510,7490,202
20250227,093600,70078730,7510,7510,7510,7510,10
20250227,093500,70003630,7510,7510,7510,7510,0
20250227,093400,70003630,7510,7510,7510,7510,5
20250227,093300,69966080,7510,7510,7510,7510,1
20250227,093200,69958570,7530,7530,7530,7530,0
20250227,093100,69958570,7530,7530,7530,7530,0
20250227,093000,69958570,7530,7480,7530,7480,600
20250227,092900,65466320,7480,7440,7480,7440,162
20250227,092800,64259440,7440,7440,7440,7440,1100
20250227,092700,56075440,7450,7450,7450,7450,59
20250227,092600,55635890,7450,7450,7450,7450,0
20250227,092500,55635890,7450,7460,7460,7450,150
20250227,092400,54518110,7470,7470,7470,7470,1
20250227,092300,54510640,7470,7480,7480,7470,403
20250227,092200,51496560,7480,7480,7480,7480,43
20250227,092100,51174920,7480,7490,7490,7480,407
20250227,092000,48130440,7490,7490,7490,7490,18
20250227,091900,47995620,7510,7510,7510,7510,11
20250227,091800,47913010,7480,7490,7490,7480,77
20250227,091700,47337040,7490,7490,7490,7490,7
20250227,091600,47284610,7510,7510,7510,7510,0
20250227,091500,47284610,7510,7510,7510,7510,0
20250227,091400,47284610,7510,7510,7510,7510,598
20250227,091300,42793630,7510,7510,7510,7510,200
20250227,091200,41291630,7530,7510,7530,7510,607
20250227,091100,36732460,7510,7510,7510,7510,14
20250227,091000,36627320,7460,7460,7460,7460,211
20250227,090900,35053260,7500,7500,7500,7500,1
20250227,090800,35045760,7500,7500,7500,7500,200
20250227,090700,33545760,7510,7510,7510,7510,142
20250227,090600,32479340,7510,7510,7510,7510,0
20250227,090500,32479340,7510,7510,7510,7510,0
20250227,090400,32479340,7510,7510,7510,7510,147
20250227,090300,31375370,7510,7450,7510,7430,296
20250227,090200,29173350,7450,7540,7540,7450,421
20250227,090100,26031590,7470,7480,7480,7460,395
20250227,090000,23081300,7480,7600,7600,7460,3034
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213300 430362790 7300 7300 7300 7300 1985
3 20250227 213200 430362790 7300 7300 7300 7300 0
4 20250227 213100 430362790 7300 7300 7300 7300 0
5 20250227 213000 430362790 7300 7300 7300 7300 0
6 20250227 212900 430362790 7300 7300 7300 7300 0
7 20250227 212800 430362790 7300 7300 7300 7300 0
8 20250227 212700 430362790 7300 7300 7300 7300 0
9 20250227 212600 430362790 7300 7300 7300 7300 0
10 20250227 212500 430362790 7300 7300 7300 7300 0
11 20250227 212400 430362790 7300 7300 7300 7300 0
12 20250227 212300 430362790 7300 7300 7300 7300 0
13 20250227 212200 430362790 7300 7300 7300 7300 0
14 20250227 212100 430362790 7300 7300 7300 7300 0
15 20250227 212000 430362790 7300 7300 7300 7300 0
16 20250227 211900 430362790 7300 7300 7300 7300 0
17 20250227 211800 430362790 7300 7300 7300 7300 0
18 20250227 211700 430362790 7300 7300 7300 7300 0
19 20250227 211600 430362790 7300 7300 7300 7300 0
20 20250227 211500 430362790 7300 7300 7300 7300 0
21 20250227 211400 430362790 7300 7300 7300 7300 0
22 20250227 211300 430362790 7300 7300 7300 7300 0
23 20250227 211200 430362790 7300 7300 7300 7300 0
24 20250227 211100 430362790 7300 7300 7300 7300 0
25 20250227 211000 430362790 7300 7300 7300 7300 0
26 20250227 210900 430362790 7300 7300 7300 7300 0
27 20250227 210800 430362790 7300 7300 7300 7300 0
28 20250227 210700 430362790 7300 7300 7300 7300 0
29 20250227 210600 430362790 7300 7300 7300 7300 0
30 20250227 210500 430362790 7300 7300 7300 7300 0
31 20250227 210400 430362790 7300 7300 7300 7300 0
32 20250227 210300 430362790 7300 7300 7300 7300 1985
33 20250227 210200 430362790 7300 7300 7300 7300 0
34 20250227 210100 430362790 7300 7300 7300 7300 0
35 20250227 210000 430362790 7300 7300 7300 7300 0
36 20250227 205900 430362790 7300 7300 7300 7300 0
37 20250227 205800 430362790 7300 7300 7300 7300 0
38 20250227 205700 430362790 7300 7300 7300 7300 0
39 20250227 205600 430362790 7300 7300 7300 7300 0
40 20250227 205500 430362790 7300 7300 7300 7300 0
41 20250227 205400 430362790 7300 7300 7300 7300 0
42 20250227 205300 430362790 7300 7300 7300 7300 0
43 20250227 205200 430362790 7300 7300 7300 7300 0
44 20250227 205100 430362790 7300 7300 7300 7300 0
45 20250227 205000 430362790 7300 7300 7300 7300 0
46 20250227 204900 430362790 7300 7300 7300 7300 0
47 20250227 204800 430362790 7300 7300 7300 7300 0
48 20250227 204700 430362790 7300 7300 7300 7300 0
49 20250227 204600 430362790 7300 7300 7300 7300 0
50 20250227 204500 430362790 7300 7300 7300 7300 0
51 20250227 204400 430362790 7300 7300 7300 7300 0
52 20250227 204300 430362790 7300 7300 7300 7300 0
53 20250227 204200 430362790 7300 7300 7300 7300 0
54 20250227 204100 430362790 7300 7300 7300 7300 0
55 20250227 204000 430362790 7300 7300 7300 7300 0
56 20250227 203900 430362790 7300 7300 7300 7300 0
57 20250227 203800 430362790 7300 7300 7300 7300 0
58 20250227 203700 430362790 7300 7300 7300 7300 0
59 20250227 203600 430362790 7300 7300 7300 7300 0
60 20250227 203500 430362790 7300 7300 7300 7300 0
61 20250227 203400 430362790 7300 7300 7300 7300 0
62 20250227 203300 430362790 7300 7300 7300 7300 1985
63 20250227 203200 430362790 7300 7300 7300 7300 0
64 20250227 203100 430362790 7300 7300 7300 7300 0
65 20250227 203000 430362790 7300 7300 7300 7300 0
66 20250227 202900 430362790 7300 7300 7300 7300 0
67 20250227 202800 430362790 7300 7300 7300 7300 0
68 20250227 202700 430362790 7300 7300 7300 7300 0
69 20250227 202600 430362790 7300 7300 7300 7300 0
70 20250227 202500 430362790 7300 7300 7300 7300 0
71 20250227 202400 430362790 7300 7300 7300 7300 0
72 20250227 202300 430362790 7300 7300 7300 7300 0
73 20250227 202200 430362790 7300 7300 7300 7300 0
74 20250227 202100 430362790 7300 7300 7300 7300 0
75 20250227 202000 430362790 7300 7300 7300 7300 0
76 20250227 201900 430362790 7300 7300 7300 7300 0
77 20250227 201800 430362790 7300 7300 7300 7300 0
78 20250227 201700 430362790 7300 7300 7300 7300 0
79 20250227 201600 430362790 7300 7300 7300 7300 0
80 20250227 201500 430362790 7300 7300 7300 7300 0
81 20250227 201400 430362790 7300 7300 7300 7300 0
82 20250227 201300 430362790 7300 7300 7300 7300 0
83 20250227 201200 430362790 7300 7300 7300 7300 0
84 20250227 201100 430362790 7300 7300 7300 7300 0
85 20250227 201000 430362790 7300 7300 7300 7300 0
86 20250227 200900 430362790 7300 7300 7300 7300 0
87 20250227 200800 430362790 7300 7300 7300 7300 0
88 20250227 200700 430362790 7300 7300 7300 7300 0
89 20250227 200600 430362790 7300 7300 7300 7300 0
90 20250227 200500 430362790 7300 7300 7300 7300 0
91 20250227 200400 430362790 7300 7300 7300 7300 0
92 20250227 200300 430362790 7300 7300 7300 7300 1985
93 20250227 200200 430362790 7300 7300 7300 7300 0
94 20250227 200100 430362790 7300 7300 7300 7300 0
95 20250227 200000 430362790 7300 7300 7300 7300 0
96 20250227 195900 430362790 7300 7300 7300 7300 0
97 20250227 195800 430362790 7300 7300 7300 7300 0
98 20250227 195700 430362790 7300 7300 7300 7300 0
99 20250227 195600 430362790 7300 7300 7300 7300 0
100 20250227 195500 430362790 7300 7300 7300 7300 0
101 20250227 195400 430362790 7300 7300 7300 7300 0
102 20250227 195300 430362790 7300 7300 7300 7300 0
103 20250227 195200 430362790 7300 7300 7300 7300 0
104 20250227 195100 430362790 7300 7300 7300 7300 0
105 20250227 195000 430362790 7300 7300 7300 7300 0
106 20250227 194900 430362790 7300 7300 7300 7300 0
107 20250227 194800 430362790 7300 7300 7300 7300 0
108 20250227 194700 430362790 7300 7300 7300 7300 0
109 20250227 194600 430362790 7300 7300 7300 7300 0
110 20250227 194500 430362790 7300 7300 7300 7300 0
111 20250227 194400 430362790 7300 7300 7300 7300 0
112 20250227 194300 430362790 7300 7300 7300 7300 0
113 20250227 194200 430362790 7300 7300 7300 7300 0
114 20250227 194100 430362790 7300 7300 7300 7300 0
115 20250227 194000 430362790 7300 7300 7300 7300 0
116 20250227 193900 430362790 7300 7300 7300 7300 0
117 20250227 193800 430362790 7300 7300 7300 7300 0
118 20250227 193700 430362790 7300 7300 7300 7300 0
119 20250227 193600 430362790 7300 7300 7300 7300 0
120 20250227 193500 430362790 7300 7300 7300 7300 0
121 20250227 193400 430362790 7300 7300 7300 7300 0
122 20250227 193300 430362790 7300 7300 7300 7300 1985
123 20250227 193200 430362790 7300 7300 7300 7300 0
124 20250227 193100 430362790 7300 7300 7300 7300 0
125 20250227 193000 430362790 7300 7300 7300 7300 0
126 20250227 192900 430362790 7300 7300 7300 7300 0
127 20250227 192800 430362790 7300 7300 7300 7300 0
128 20250227 192700 430362790 7300 7300 7300 7300 0
129 20250227 192600 430362790 7300 7300 7300 7300 0
130 20250227 192500 430362790 7300 7300 7300 7300 0
131 20250227 192400 430362790 7300 7300 7300 7300 0
132 20250227 192300 430362790 7300 7300 7300 7300 0
133 20250227 192200 430362790 7300 7300 7300 7300 0
134 20250227 192100 430362790 7300 7300 7300 7300 0
135 20250227 192000 430362790 7300 7300 7300 7300 0
136 20250227 191900 430362790 7300 7300 7300 7300 0
137 20250227 191800 430362790 7300 7300 7300 7300 0
138 20250227 191700 430362790 7300 7300 7300 7300 0
139 20250227 191600 430362790 7300 7300 7300 7300 0
140 20250227 191500 430362790 7300 7300 7300 7300 0
141 20250227 191400 430362790 7300 7300 7300 7300 0
142 20250227 191300 430362790 7300 7300 7300 7300 0
143 20250227 191200 430362790 7300 7300 7300 7300 0
144 20250227 191100 430362790 7300 7300 7300 7300 0
145 20250227 191000 430362790 7300 7300 7300 7300 0
146 20250227 190900 430362790 7300 7300 7300 7300 0
147 20250227 190800 430362790 7300 7300 7300 7300 0
148 20250227 190700 430362790 7300 7300 7300 7300 0
149 20250227 190600 430362790 7300 7300 7300 7300 0
150 20250227 190500 430362790 7300 7300 7300 7300 0
151 20250227 190400 430362790 7300 7300 7300 7300 0
152 20250227 190300 430362790 7300 7300 7300 7300 1985
153 20250227 190200 430362790 7300 7300 7300 7300 0
154 20250227 190100 430362790 7300 7300 7300 7300 0
155 20250227 190000 430362790 7300 7300 7300 7300 0
156 20250227 185900 430362790 7300 7300 7300 7300 0
157 20250227 185800 430362790 7300 7300 7300 7300 0
158 20250227 185700 430362790 7300 7300 7300 7300 0
159 20250227 185600 430362790 7300 7300 7300 7300 0
160 20250227 185500 430362790 7300 7300 7300 7300 0
161 20250227 185400 430362790 7300 7300 7300 7300 0
162 20250227 185300 430362790 7300 7300 7300 7300 0
163 20250227 185200 430362790 7300 7300 7300 7300 0
164 20250227 185100 430362790 7300 7300 7300 7300 0
165 20250227 185000 430362790 7300 7300 7300 7300 0
166 20250227 184900 430362790 7300 7300 7300 7300 0
167 20250227 184800 430362790 7300 7300 7300 7300 0
168 20250227 184700 430362790 7300 7300 7300 7300 0
169 20250227 184600 430362790 7300 7300 7300 7300 0
170 20250227 184500 430362790 7300 7300 7300 7300 0
171 20250227 184400 430362790 7300 7300 7300 7300 0
172 20250227 184300 430362790 7300 7300 7300 7300 0
173 20250227 184200 430362790 7300 7300 7300 7300 0
174 20250227 184100 430362790 7300 7300 7300 7300 0
175 20250227 184000 430362790 7300 7300 7300 7300 0
176 20250227 183900 430362790 7300 7300 7300 7300 0
177 20250227 183800 430362790 7300 7300 7300 7300 0
178 20250227 183700 430362790 7300 7300 7300 7300 0
179 20250227 183600 430362790 7300 7300 7300 7300 0
180 20250227 183500 430362790 7300 7300 7300 7300 0
181 20250227 183400 430362790 7300 7300 7300 7300 0
182 20250227 183300 430362790 7300 7300 7300 7300 1985
183 20250227 183200 430362790 7300 7300 7300 7300 0
184 20250227 183100 430362790 7300 7300 7300 7300 0
185 20250227 183000 430362790 7300 7300 7300 7300 0
186 20250227 182900 430362790 7300 7300 7300 7300 0
187 20250227 182800 430362790 7300 7300 7300 7300 0
188 20250227 182700 430362790 7300 7300 7300 7300 0
189 20250227 182600 430362790 7300 7300 7300 7300 0
190 20250227 182500 430362790 7300 7300 7300 7300 0
191 20250227 182400 430362790 7300 7300 7300 7300 0
192 20250227 182300 430362790 7300 7300 7300 7300 0
193 20250227 182200 430362790 7300 7300 7300 7300 0
194 20250227 182100 430362790 7300 7300 7300 7300 0
195 20250227 182000 430362790 7300 7300 7300 7300 0
196 20250227 181900 430362790 7300 7300 7300 7300 0
197 20250227 181800 430362790 7300 7300 7300 7300 0
198 20250227 181700 430362790 7300 7300 7300 7300 0
199 20250227 181600 430362790 7300 7300 7300 7300 0
200 20250227 181500 430362790 7300 7300 7300 7300 0
201 20250227 181400 430362790 7300 7300 7300 7300 0
202 20250227 181300 430362790 7300 7300 7300 7300 0
203 20250227 181200 430362790 7300 7300 7300 7300 0
204 20250227 181100 430362790 7300 7300 7300 7300 0
205 20250227 181000 430362790 7300 7300 7300 7300 0
206 20250227 180900 430362790 7300 7300 7300 7300 0
207 20250227 180800 430362790 7300 7300 7300 7300 0
208 20250227 180700 430362790 7300 7300 7300 7300 0
209 20250227 180600 430362790 7300 7300 7300 7300 0
210 20250227 180500 430362790 7300 7300 7300 7300 0
211 20250227 180400 430362790 7300 7300 7300 7300 0
212 20250227 180300 430362790 7300 7300 7300 7300 1985
213 20250227 180200 430362790 7300 7300 7300 7300 0
214 20250227 180100 430362790 7300 7300 7300 7300 0
215 20250227 180000 430362790 7300 7300 7300 7300 0
216 20250227 175900 430362790 7300 7300 7300 7300 0
217 20250227 175800 430362790 7300 7300 7300 7300 0
218 20250227 175700 430362790 7300 7300 7300 7300 0
219 20250227 175600 430362790 7300 7300 7300 7300 0
220 20250227 175500 430362790 7300 7300 7300 7300 0
221 20250227 175400 430362790 7300 7300 7300 7300 0
222 20250227 175300 430362790 7300 7300 7300 7300 0
223 20250227 175200 430362790 7300 7300 7300 7300 0
224 20250227 175100 430362790 7300 7300 7300 7300 0
225 20250227 175000 430362790 7300 7300 7300 7300 0
226 20250227 174900 430362790 7300 7300 7300 7300 0
227 20250227 174800 430362790 7300 7300 7300 7300 0
228 20250227 174700 430362790 7300 7300 7300 7300 0
229 20250227 174600 430362790 7300 7300 7300 7300 0
230 20250227 174500 430362790 7300 7300 7300 7300 0
231 20250227 174400 430362790 7300 7300 7300 7300 0
232 20250227 174300 430362790 7300 7300 7300 7300 0
233 20250227 174200 430362790 7300 7300 7300 7300 0
234 20250227 174100 430362790 7300 7300 7300 7300 0
235 20250227 174000 430362790 7300 7300 7300 7300 0
236 20250227 173900 430362790 7300 7300 7300 7300 0
237 20250227 173800 430362790 7300 7300 7300 7300 0
238 20250227 173700 430362790 7300 7300 7300 7300 0
239 20250227 173600 430362790 7300 7300 7300 7300 0
240 20250227 173500 430362790 7300 7300 7300 7300 0
241 20250227 173400 430362790 7300 7300 7300 7300 0
242 20250227 173300 430362790 7300 7300 7300 7300 1985
243 20250227 173200 430362790 7300 7300 7300 7300 0
244 20250227 173100 430362790 7300 7300 7300 7300 0
245 20250227 173000 430362790 7300 7300 7300 7300 0
246 20250227 172900 430362790 7300 7300 7300 7300 0
247 20250227 172800 430362790 7300 7300 7300 7300 0
248 20250227 172700 430362790 7300 7300 7300 7300 0
249 20250227 172600 430362790 7300 7300 7300 7300 0
250 20250227 172500 430362790 7300 7300 7300 7300 0
251 20250227 172400 430362790 7300 7300 7300 7300 0
252 20250227 172300 430362790 7300 7300 7300 7300 0
253 20250227 172200 430362790 7300 7300 7300 7300 0
254 20250227 172100 430362790 7300 7300 7300 7300 0
255 20250227 172000 430362790 7300 7300 7300 7300 0
256 20250227 171900 430362790 7300 7300 7300 7300 0
257 20250227 171800 430362790 7300 7300 7300 7300 0
258 20250227 171700 430362790 7300 7300 7300 7300 0
259 20250227 171600 430362790 7300 7300 7300 7300 0
260 20250227 171500 430362790 7300 7300 7300 7300 0
261 20250227 171400 430362790 7300 7300 7300 7300 0
262 20250227 171300 430362790 7300 7300 7300 7300 0
263 20250227 171200 430362790 7300 7300 7300 7300 0
264 20250227 171100 430362790 7300 7300 7300 7300 0
265 20250227 171000 430362790 7300 7300 7300 7300 0
266 20250227 170900 430362790 7300 7300 7300 7300 0
267 20250227 170800 430362790 7300 7300 7300 7300 0
268 20250227 170700 430362790 7300 7300 7300 7300 0
269 20250227 170600 430362790 7300 7300 7300 7300 0
270 20250227 170500 430362790 7300 7300 7300 7300 0
271 20250227 170400 430362790 7300 7300 7300 7300 0
272 20250227 170300 430362790 7300 7300 7300 7300 1985
273 20250227 170200 430362790 7300 7300 7300 7300 0
274 20250227 170100 430362790 7300 7300 7300 7300 0
275 20250227 170000 430362790 7300 7300 7300 7300 0
276 20250227 165900 430362790 7300 7300 7300 7300 0
277 20250227 165800 430362790 7300 7300 7300 7300 0
278 20250227 165700 430362790 7300 7300 7300 7300 0
279 20250227 165600 430362790 7300 7300 7300 7300 0
280 20250227 165500 430362790 7300 7300 7300 7300 0
281 20250227 165400 430362790 7300 7300 7300 7300 0
282 20250227 165300 430362790 7300 7300 7300 7300 0
283 20250227 165200 430362790 7300 7300 7300 7300 0
284 20250227 165100 430362790 7300 7300 7300 7300 0
285 20250227 165000 430362790 7300 7300 7300 7300 0
286 20250227 164900 430362790 7300 7300 7300 7300 0
287 20250227 164800 430362790 7300 7300 7300 7300 0
288 20250227 164700 430362790 7300 7300 7300 7300 0
289 20250227 164600 430362790 7300 7300 7300 7300 0
290 20250227 164500 430362790 7300 7300 7300 7300 0
291 20250227 164400 430362790 7300 7300 7300 7300 0
292 20250227 164300 430362790 7300 7300 7300 7300 0
293 20250227 164200 430362790 7300 7300 7300 7300 0
294 20250227 164100 430362790 7300 7300 7300 7300 0
295 20250227 164000 430362790 7300 7300 7300 7300 0
296 20250227 163900 430362790 7300 7300 7300 7300 0
297 20250227 163800 430362790 7300 7300 7300 7300 0
298 20250227 163700 430362790 7300 7300 7300 7300 0
299 20250227 163600 430362790 7300 7300 7300 7300 0
300 20250227 163500 430362790 7300 7300 7300 7300 0
301 20250227 163400 430362790 7300 7300 7300 7300 0
302 20250227 163300 430362790 7300 7300 7300 7300 1985
303 20250227 163200 430362790 7300 7300 7300 7300 0
304 20250227 163100 430362790 7300 7300 7300 7300 0
305 20250227 163000 430362790 7300 7300 7300 7300 0
306 20250227 162900 430362790 7300 7300 7300 7300 0
307 20250227 162800 430362790 7300 7300 7300 7300 0
308 20250227 162700 430362790 7300 7300 7300 7300 0
309 20250227 162600 430362790 7300 7300 7300 7300 0
310 20250227 162500 430362790 7300 7300 7300 7300 0
311 20250227 162400 430362790 7300 7300 7300 7300 0
312 20250227 162300 430362790 7300 7300 7300 7300 0
313 20250227 162200 430362790 7300 7300 7300 7300 0
314 20250227 162100 430362790 7300 7300 7300 7300 0
315 20250227 162000 430362790 7300 7300 7300 7300 0
316 20250227 161900 430362790 7300 7300 7300 7300 0
317 20250227 161800 430362790 7300 7300 7300 7300 0
318 20250227 161700 430362790 7300 7300 7300 7300 0
319 20250227 161600 430362790 7300 7300 7300 7300 0
320 20250227 161500 430362790 7300 7300 7300 7300 0
321 20250227 161400 430362790 7300 7300 7300 7300 0
322 20250227 161300 430362790 7300 7300 7300 7300 0
323 20250227 161200 430362790 7300 7300 7300 7300 0
324 20250227 161100 430362790 7300 7300 7300 7300 0
325 20250227 161000 430362790 7300 7300 7300 7300 0
326 20250227 160900 430362790 7300 7300 7300 7300 0
327 20250227 160800 430362790 7300 7300 7300 7300 0
328 20250227 160700 430362790 7300 7300 7300 7300 0
329 20250227 160600 430362790 7300 7300 7300 7300 0
330 20250227 160500 430362790 7300 7300 7300 7300 0
331 20250227 160400 430362790 7300 7300 7300 7300 0
332 20250227 160300 430362790 7300 7300 7300 7300 1985
333 20250227 160200 430362790 7300 7300 7300 7300 0
334 20250227 160100 430362790 7300 7300 7300 7300 0
335 20250227 160000 430362790 7300 7300 7300 7300 0
336 20250227 155900 430362790 7300 7300 7300 7300 0
337 20250227 155800 430362790 7300 7300 7300 7300 0
338 20250227 155700 430362790 7300 7300 7300 7300 0
339 20250227 155600 430362790 7300 7300 7300 7300 0
340 20250227 155500 430362790 7300 7300 7300 7300 0
341 20250227 155400 430362790 7300 7300 7300 7300 0
342 20250227 155300 430362790 7300 7300 7300 7300 0
343 20250227 155200 430362790 7300 7300 7300 7300 0
344 20250227 155100 430362790 7300 7300 7300 7300 0
345 20250227 155000 430362790 7300 7300 7300 7300 0
346 20250227 154900 430362790 7300 7300 7300 7300 0
347 20250227 154800 430362790 7300 7300 7300 7300 0
348 20250227 154700 430362790 7300 7300 7300 7300 0
349 20250227 154600 430362790 7300 7300 7300 7300 0
350 20250227 154500 430362790 7300 7300 7300 7300 0
351 20250227 154400 430362790 7300 7300 7300 7300 0
352 20250227 154300 430362790 7300 7300 7300 7300 0
353 20250227 154200 430362790 7300 7300 7300 7300 0
354 20250227 154100 430362790 7300 7300 7300 7300 0
355 20250227 154000 430362790 7300 7300 7300 7300 0
356 20250227 153900 430362790 7300 7300 7300 7300 0
357 20250227 153800 430362790 7300 7300 7300 7300 0
358 20250227 153700 430362790 7300 7300 7300 7300 0
359 20250227 153600 430362790 7300 7300 7300 7300 0
360 20250227 153500 430362790 7300 7300 7300 7300 0
361 20250227 153400 430362790 7300 7300 7300 7300 0
362 20250227 153300 430362790 7300 7300 7300 7300 1985
363 20250227 153200 430362790 7300 7300 7300 7300 0
364 20250227 153100 430362790 7300 7300 7300 7300 0
365 20250227 153000 430362790 7300 7300 7300 7300 1985
366 20250227 152900 415872290 7340 7340 7340 7340 0
367 20250227 152800 415872290 7340 7340 7340 7340 0
368 20250227 152700 415872290 7340 7340 7340 7340 0
369 20250227 152600 415872290 7340 7340 7340 7340 0
370 20250227 152500 415872290 7340 7340 7340 7340 0
371 20250227 152400 415872290 7340 7340 7340 7340 0
372 20250227 152300 415872290 7340 7340 7340 7340 0
373 20250227 152200 415872290 7340 7340 7340 7340 0
374 20250227 152100 415872290 7340 7340 7340 7340 0
375 20250227 152000 415872290 7340 7340 7340 7340 0
376 20250227 151900 415872290 7340 7320 7340 7320 11
377 20250227 151800 415791750 7340 7320 7340 7320 401
378 20250227 151700 412856410 7340 7340 7340 7340 0
379 20250227 151600 412856410 7340 7340 7340 7310 2022
380 20250227 151500 398052360 7340 7340 7340 7330 94
381 20250227 151400 397362520 7340 7330 7340 7330 419
382 20250227 151300 394289740 7340 7340 7340 7340 0
383 20250227 151200 394289740 7340 7340 7340 7340 1
384 20250227 151100 394282400 7340 7340 7340 7330 32
385 20250227 151000 394047820 7330 7340 7340 7330 171
386 20250227 150900 392793480 7340 7340 7340 7330 95
387 20250227 150800 392097100 7330 7340 7340 7330 44
388 20250227 150700 391774570 7330 7340 7350 7330 422
389 20250227 150600 388680080 7350 7340 7350 7340 11
390 20250227 150500 388599330 7350 7350 7350 7350 3
391 20250227 150400 388577280 7350 7350 7350 7320 224
392 20250227 150300 386937480 7320 7320 7320 7320 255
393 20250227 150200 385070880 7320 7320 7320 7320 0
394 20250227 150100 385070880 7320 7320 7320 7320 0
395 20250227 150000 385070880 7320 7330 7330 7320 614
396 20250227 145900 380576200 7320 7330 7330 7320 70
397 20250227 145800 380063620 7320 7320 7320 7320 4
398 20250227 145700 380034340 7350 7350 7350 7350 0
399 20250227 145600 380034340 7350 7350 7350 7350 0
400 20250227 145500 380034340 7350 7350 7350 7340 21
401 20250227 145400 379880090 7350 7350 7350 7350 5
402 20250227 145300 379843340 7350 7350 7350 7350 10
403 20250227 145200 379769840 7340 7340 7340 7340 2
404 20250227 145100 379755160 7340 7340 7340 7340 100
405 20250227 145000 379021160 7360 7360 7360 7360 40
406 20250227 144900 378726760 7320 7320 7320 7320 0
407 20250227 144800 378726760 7320 7350 7350 7320 500
408 20250227 144700 375063760 7370 7330 7370 7320 1654
409 20250227 144600 362951530 7330 7330 7330 7330 0
410 20250227 144500 362951530 7330 7330 7330 7330 928
411 20250227 144400 356149290 7330 7330 7330 7330 0
412 20250227 144300 356149290 7330 7330 7330 7330 1
413 20250227 144200 356141960 7370 7370 7370 7370 15
414 20250227 144100 356031410 7370 7370 7370 7370 4
415 20250227 144000 356001930 7340 7340 7340 7340 20
416 20250227 143900 355855130 7340 7340 7340 7340 260
417 20250227 143800 353946730 7340 7340 7340 7340 538
418 20250227 143700 349997810 7350 7350 7350 7350 102
419 20250227 143600 349248110 7370 7370 7370 7370 100
420 20250227 143500 348511110 7370 7370 7370 7370 54
421 20250227 143400 348113130 7320 7320 7320 7320 0
422 20250227 143300 348113130 7320 7320 7320 7320 252
423 20250227 143200 346268490 7320 7350 7350 7320 1049
424 20250227 143100 338573480 7340 7340 7340 7340 0
425 20250227 143000 338573480 7340 7360 7360 7340 84
426 20250227 142900 337955320 7360 7360 7360 7360 2
427 20250227 142800 337940600 7370 7370 7370 7370 60
428 20250227 142700 337498400 7370 7370 7370 7370 56
429 20250227 142600 337085680 7370 7370 7370 7370 0
430 20250227 142500 337085680 7370 7370 7370 7370 0
431 20250227 142400 337085680 7370 7370 7370 7370 0
432 20250227 142300 337085680 7370 7360 7370 7340 106
433 20250227 142200 336307300 7360 7360 7360 7360 0
434 20250227 142100 336307300 7360 7360 7360 7360 0
435 20250227 142000 336307300 7360 7360 7360 7360 1
436 20250227 141900 336299940 7370 7370 7370 7370 3
437 20250227 141800 336277830 7350 7350 7350 7350 5
438 20250227 141700 336241080 7350 7350 7350 7350 0
439 20250227 141600 336241080 7350 7350 7350 7350 0
440 20250227 141500 336241080 7350 7370 7370 7350 129
441 20250227 141400 335292910 7350 7360 7360 7350 369
442 20250227 141300 332578200 7350 7350 7350 7350 0
443 20250227 141200 332578200 7350 7350 7350 7350 102
444 20250227 141100 331828500 7360 7360 7360 7360 8
445 20250227 141000 331769620 7360 7350 7360 7350 65
446 20250227 140900 331291440 7350 7380 7380 7350 709
447 20250227 140800 326073510 7380 7380 7380 7380 0
448 20250227 140700 326073510 7380 7380 7380 7380 2
449 20250227 140600 326058750 7380 7380 7380 7380 0
450 20250227 140500 326058750 7380 7380 7380 7380 100
451 20250227 140400 325320750 7410 7360 7410 7360 121
452 20250227 140300 324430140 7410 7410 7410 7410 6
453 20250227 140200 324385680 7370 7370 7370 7370 0
454 20250227 140100 324385680 7370 7380 7380 7360 1006
455 20250227 140000 316965160 7390 7390 7390 7390 0
456 20250227 135900 316965160 7390 7390 7390 7390 0
457 20250227 135800 316965160 7390 7390 7390 7390 0
458 20250227 135700 316965160 7390 7390 7390 7390 0
459 20250227 135600 316965160 7390 7390 7390 7390 416
460 20250227 135500 313890920 7430 7390 7430 7390 100
461 20250227 135400 313151700 7390 7390 7390 7390 11
462 20250227 135300 313070410 7390 7420 7420 7390 870
463 20250227 135200 306634340 7420 7420 7420 7420 3
464 20250227 135100 306612080 7420 7420 7420 7420 0
465 20250227 135000 306612080 7420 7420 7420 7420 1
466 20250227 134900 306604660 7420 7420 7420 7420 31
467 20250227 134800 306374640 7400 7400 7400 7400 0
468 20250227 134700 306374640 7400 7400 7400 7400 0
469 20250227 134600 306374640 7400 7400 7400 7400 0
470 20250227 134500 306374640 7400 7400 7400 7400 0
471 20250227 134400 306374640 7400 7400 7400 7400 70
472 20250227 134300 305856640 7400 7400 7400 7400 480
473 20250227 134200 302304640 7400 7400 7400 7400 24
474 20250227 134100 302127040 7400 7400 7400 7400 0
475 20250227 134000 302127040 7400 7400 7400 7400 0
476 20250227 133900 302127040 7400 7400 7400 7400 1
477 20250227 133800 302119640 7440 7440 7440 7440 0
478 20250227 133700 302119640 7440 7440 7440 7440 0
479 20250227 133600 302119640 7440 7430 7440 7380 5558
480 20250227 133500 261023350 7470 7470 7470 7470 17
481 20250227 133400 260896360 7460 7460 7460 7420 219
482 20250227 133300 259270140 7470 7470 7470 7470 50
483 20250227 133200 258896640 7410 7410 7410 7410 40
484 20250227 133100 258600240 7470 7440 7470 7410 2512
485 20250227 133000 239952350 7440 7440 7440 7440 0
486 20250227 132900 239952350 7440 7440 7440 7440 0
487 20250227 132800 239952350 7440 7440 7440 7440 0
488 20250227 132700 239952350 7440 7440 7440 7440 0
489 20250227 132600 239952350 7440 7440 7440 7440 0
490 20250227 132500 239952350 7440 7460 7460 7440 300
491 20250227 132400 237717350 7500 7500 7500 7500 0
492 20250227 132300 237717350 7500 7500 7500 7500 0
493 20250227 132200 237717350 7500 7500 7500 7500 0
494 20250227 132100 237717350 7500 7500 7500 7500 0
495 20250227 132000 237717350 7500 7500 7500 7500 0
496 20250227 131900 237717350 7500 7500 7500 7500 0
497 20250227 131800 237717350 7500 7500 7500 7500 0
498 20250227 131700 237717350 7500 7500 7500 7500 0
499 20250227 131600 237717350 7500 7500 7500 7500 0
500 20250227 131500 237717350 7500 7500 7500 7500 0
501 20250227 131400 237717350 7500 7480 7500 7480 101
502 20250227 131300 236960160 7470 7470 7470 7470 0
503 20250227 131200 236960160 7470 7470 7470 7470 1
504 20250227 131100 236952690 7430 7430 7430 7430 0
505 20250227 131000 236952690 7430 7430 7430 7430 0
506 20250227 130900 236952690 7430 7430 7430 7430 0
507 20250227 130800 236952690 7430 7430 7430 7430 0
508 20250227 130700 236952690 7430 7430 7430 7430 0
509 20250227 130600 236952690 7430 7430 7430 7430 0
510 20250227 130500 236952690 7430 7430 7430 7430 1
511 20250227 130400 236945260 7430 7430 7430 7420 178
512 20250227 130300 235622730 7430 7440 7440 7430 1537
513 20250227 130200 224199470 7440 7460 7460 7440 338
514 20250227 130100 221683710 7460 7460 7460 7460 406
515 20250227 130000 218654950 7500 7500 7500 7500 0
516 20250227 125900 218654950 7500 7500 7500 7500 0
517 20250227 125800 218654950 7500 7500 7500 7500 0
518 20250227 125700 218654950 7500 7500 7500 7500 0
519 20250227 125600 218654950 7500 7500 7500 7500 0
520 20250227 125500 218654950 7500 7500 7500 7500 1
521 20250227 125400 218647450 7460 7460 7460 7460 95
522 20250227 125300 217938750 7460 7460 7460 7460 0
523 20250227 125200 217938750 7460 7460 7460 7460 1
524 20250227 125100 217931290 7460 7460 7460 7460 0
525 20250227 125000 217931290 7460 7460 7460 7460 0
526 20250227 124900 217931290 7460 7460 7460 7460 1
527 20250227 124800 217923830 7460 7460 7460 7460 20
528 20250227 124700 217774630 7460 7460 7460 7460 0
529 20250227 124600 217774630 7460 7460 7460 7460 0
530 20250227 124500 217774630 7460 7460 7460 7460 0
531 20250227 124400 217774630 7460 7460 7460 7460 0
532 20250227 124300 217774630 7460 7460 7460 7460 100
533 20250227 124200 217028630 7460 7460 7460 7460 1
534 20250227 124100 217021170 7430 7430 7430 7430 0
535 20250227 124000 217021170 7430 7430 7430 7430 0
536 20250227 123900 217021170 7430 7430 7430 7430 0
537 20250227 123800 217021170 7430 7430 7430 7430 0
538 20250227 123700 217021170 7430 7430 7430 7430 2
539 20250227 123600 217006310 7430 7430 7430 7430 15
540 20250227 123500 216894860 7430 7430 7430 7430 22
541 20250227 123400 216731400 7430 7450 7450 7430 1398
542 20250227 123300 206335670 7480 7480 7480 7480 0
543 20250227 123200 206335670 7480 7480 7480 7480 0
544 20250227 123100 206335670 7480 7480 7480 7480 0
545 20250227 123000 206335670 7480 7480 7480 7480 0
546 20250227 122900 206335670 7480 7480 7480 7480 1
547 20250227 122800 206328190 7480 7480 7480 7480 0
548 20250227 122700 206328190 7480 7480 7480 7480 3
549 20250227 122600 206305750 7450 7450 7450 7450 0
550 20250227 122500 206305750 7450 7460 7460 7450 384
551 20250227 122400 203442900 7490 7490 7490 7490 0
552 20250227 122300 203442900 7490 7490 7490 7490 10
553 20250227 122200 203368000 7490 7490 7490 7490 10
554 20250227 122100 203293100 7490 7490 7490 7490 0
555 20250227 122000 203293100 7490 7490 7490 7490 91
556 20250227 121900 202611510 7490 7490 7490 7490 0
557 20250227 121800 202611510 7490 7490 7490 7490 1
558 20250227 121700 202604020 7490 7490 7490 7490 1
559 20250227 121600 202596530 7460 7460 7460 7460 0
560 20250227 121500 202596530 7460 7460 7460 7460 100
561 20250227 121400 201850530 7490 7490 7490 7490 10
562 20250227 121300 201775630 7490 7490 7490 7490 0
563 20250227 121200 201775630 7490 7470 7490 7470 152
564 20250227 121100 200640170 7480 7480 7480 7480 128
565 20250227 121000 199682730 7480 7480 7480 7480 15
566 20250227 120900 199570530 7510 7510 7510 7510 0
567 20250227 120800 199570530 7510 7510 7510 7510 31
568 20250227 120700 199337720 7510 7510 7510 7510 0
569 20250227 120600 199337720 7510 7510 7510 7510 3
570 20250227 120500 199315190 7480 7480 7480 7480 0
571 20250227 120400 199315190 7480 7480 7480 7480 0
572 20250227 120300 199315190 7480 7480 7480 7480 200
573 20250227 120200 197819190 7510 7510 7510 7510 0
574 20250227 120100 197819190 7510 7510 7510 7510 0
575 20250227 120000 197819190 7510 7510 7510 7510 1
576 20250227 115900 197811680 7510 7510 7510 7510 0
577 20250227 115800 197811680 7510 7510 7510 7510 101
578 20250227 115700 197053170 7480 7480 7480 7480 0
579 20250227 115600 197053170 7480 7480 7480 7480 0
580 20250227 115500 197053170 7480 7480 7480 7480 1
581 20250227 115400 197045690 7480 7480 7480 7480 100
582 20250227 115300 196297690 7490 7490 7490 7490 0
583 20250227 115200 196297690 7490 7490 7490 7490 0
584 20250227 115100 196297690 7490 7490 7490 7490 137
585 20250227 115000 195271560 7500 7500 7500 7500 260
586 20250227 114900 193321560 7510 7510 7510 7510 5
587 20250227 114800 193284010 7510 7510 7510 7510 0
588 20250227 114700 193284010 7510 7510 7510 7510 0
589 20250227 114600 193284010 7510 7510 7510 7510 68
590 20250227 114500 192773330 7510 7520 7520 7510 288
591 20250227 114400 190609450 7510 7510 7510 7510 0
592 20250227 114300 190609450 7510 7510 7510 7510 0
593 20250227 114200 190609450 7510 7510 7510 7510 0
594 20250227 114100 190609450 7510 7510 7510 7510 0
595 20250227 114000 190609450 7510 7510 7510 7510 0
596 20250227 113900 190609450 7510 7510 7510 7510 3
597 20250227 113800 190586920 7510 7510 7510 7510 700
598 20250227 113700 185329920 7540 7540 7540 7540 0
599 20250227 113600 185329920 7540 7540 7540 7510 111
600 20250227 113500 184493280 7520 7520 7520 7520 40
601 20250227 113400 184192480 7520 7520 7520 7520 100
602 20250227 113300 183440480 7510 7510 7510 7510 4
603 20250227 113200 183410440 7540 7540 7540 7540 1
604 20250227 113100 183402900 7540 7540 7540 7540 0
605 20250227 113000 183402900 7540 7540 7540 7540 0
606 20250227 112900 183402900 7540 7540 7540 7540 0
607 20250227 112800 183402900 7540 7540 7540 7540 12
608 20250227 112700 183312420 7540 7540 7540 7540 1
609 20250227 112600 183304880 7540 7540 7540 7540 16
610 20250227 112500 183184240 7560 7560 7560 7560 1
611 20250227 112400 183176680 7540 7540 7540 7540 0
612 20250227 112300 183176680 7540 7540 7540 7540 43
613 20250227 112200 182852460 7540 7540 7540 7540 34
614 20250227 112100 182596100 7540 7540 7540 7540 0
615 20250227 112000 182596100 7540 7540 7540 7540 0
616 20250227 111900 182596100 7540 7540 7540 7540 23
617 20250227 111800 182422680 7540 7540 7540 7540 0
618 20250227 111700 182422680 7540 7540 7540 7540 0
619 20250227 111600 182422680 7540 7540 7540 7540 0
620 20250227 111500 182422680 7540 7530 7560 7530 614
621 20250227 111400 177783380 7520 7500 7520 7490 484
622 20250227 111300 174154680 7510 7510 7510 7510 0
623 20250227 111200 174154680 7510 7510 7510 7510 0
624 20250227 111100 174154680 7510 7510 7510 7510 20
625 20250227 111000 174004480 7510 7510 7510 7510 0
626 20250227 110900 174004480 7510 7510 7510 7510 116
627 20250227 110800 173133320 7530 7530 7530 7530 0
628 20250227 110700 173133320 7530 7520 7530 7520 100
629 20250227 110600 172380330 7500 7500 7500 7500 20
630 20250227 110500 172230330 7490 7490 7490 7490 25
631 20250227 110400 172043080 7490 7490 7490 7490 0
632 20250227 110300 172043080 7490 7490 7490 7490 100
633 20250227 110200 171294080 7540 7540 7540 7540 0
634 20250227 110100 171294080 7540 7540 7540 7540 0
635 20250227 110000 171294080 7540 7540 7540 7540 0
636 20250227 105900 171294080 7540 7540 7540 7540 0
637 20250227 105800 171294080 7540 7520 7540 7480 1201
638 20250227 105700 162297300 7560 7560 7560 7560 0
639 20250227 105600 162297300 7560 7560 7560 7560 200
640 20250227 105500 160785300 7510 7510 7510 7510 103
641 20250227 105400 160011770 7510 7510 7510 7510 0
642 20250227 105300 160011770 7510 7510 7510 7510 100
643 20250227 105200 159260770 7510 7510 7510 7510 0
644 20250227 105100 159260770 7510 7510 7510 7510 0
645 20250227 105000 159260770 7510 7510 7510 7510 100
646 20250227 104900 158509770 7510 7510 7510 7510 0
647 20250227 104800 158509770 7510 7510 7510 7510 0
648 20250227 104700 158509770 7510 7540 7540 7510 88
649 20250227 104600 157847810 7590 7580 7590 7580 20
650 20250227 104500 157696110 7600 7600 7600 7600 0
651 20250227 104400 157696110 7600 7600 7600 7600 0
652 20250227 104300 157696110 7600 7600 7600 7600 0
653 20250227 104200 157696110 7600 7600 7600 7600 0
654 20250227 104100 157696110 7600 7600 7600 7600 11
655 20250227 104000 157612510 7590 7590 7590 7590 7
656 20250227 103900 157559380 7590 7590 7590 7590 3
657 20250227 103800 157536610 7520 7580 7580 7520 1302
658 20250227 103700 147699200 7580 7580 7580 7580 73
659 20250227 103600 147145860 7590 7590 7590 7590 0
660 20250227 103500 147145860 7590 7590 7590 7590 0
661 20250227 103400 147145860 7590 7590 7590 7590 0
662 20250227 103300 147145860 7590 7610 7610 7590 1005
663 20250227 103200 139517850 7620 7620 7620 7620 142
664 20250227 103100 138435810 7630 7630 7630 7630 0
665 20250227 103000 138435810 7630 7590 7630 7590 474
666 20250227 102900 134832470 7590 7600 7600 7590 1328
667 20250227 102800 124742480 7630 7630 7630 7630 0
668 20250227 102700 124742480 7630 7600 7630 7600 23
669 20250227 102600 124567150 7600 7600 7600 7600 2
670 20250227 102500 124551950 7600 7600 7600 7600 0
671 20250227 102400 124551950 7600 7630 7630 7600 135
672 20250227 102300 123525500 7630 7630 7630 7630 1
673 20250227 102200 123517870 7640 7640 7640 7640 54
674 20250227 102100 123105310 7650 7640 7650 7640 10
675 20250227 102000 123028870 7600 7600 7600 7600 50
676 20250227 101900 122648870 7660 7660 7660 7650 256
677 20250227 101800 120688830 7660 7620 7660 7580 807
678 20250227 101700 114534140 7620 7610 7620 7610 63
679 20250227 101600 114054700 7600 7580 7600 7580 550
680 20250227 101500 109875700 7600 7590 7610 7590 1099
681 20250227 101400 101514670 7590 7570 7590 7570 197
682 20250227 101300 100021580 7560 7560 7570 7560 255
683 20250227 101200 98093750 7550 7540 7550 7540 205
684 20250227 101100 96546330 7520 7510 7520 7510 801
685 20250227 101000 90524060 7510 7510 7510 7510 11
686 20250227 100900 90441450 7450 7470 7470 7450 154
687 20250227 100800 89293550 7470 7490 7510 7470 12
688 20250227 100700 89203510 7500 7500 7500 7500 0
689 20250227 100600 89203510 7500 7500 7500 7500 0
690 20250227 100500 89203510 7500 7500 7500 7500 51
691 20250227 100400 88821010 7500 7500 7500 7500 151
692 20250227 100300 87688510 7500 7500 7500 7500 0
693 20250227 100200 87688510 7500 7500 7500 7500 1
694 20250227 100100 87681010 7470 7470 7470 7470 115
695 20250227 100000 86821960 7450 7450 7450 7450 0
696 20250227 095900 86821960 7450 7450 7450 7450 0
697 20250227 095800 86821960 7450 7450 7450 7450 0
698 20250227 095700 86821960 7450 7450 7450 7450 0
699 20250227 095600 86821960 7450 7450 7450 7450 186
700 20250227 095500 85436260 7440 7440 7440 7440 0
701 20250227 095400 85436260 7440 7440 7440 7440 0
702 20250227 095300 85436260 7440 7440 7440 7440 21
703 20250227 095200 85280020 7440 7450 7450 7440 93
704 20250227 095100 84587960 7440 7460 7460 7440 249
705 20250227 095000 82733100 7510 7510 7510 7510 20
706 20250227 094900 82582900 7510 7510 7510 7510 11
707 20250227 094800 82500290 7460 7460 7460 7460 0
708 20250227 094700 82500290 7460 7460 7460 7460 0
709 20250227 094600 82500290 7460 7460 7460 7460 93
710 20250227 094500 81806510 7460 7460 7460 7460 100
711 20250227 094400 81060510 7460 7460 7460 7440 134
712 20250227 094300 80062200 7460 7460 7460 7460 0
713 20250227 094200 80062200 7460 7470 7470 7450 636
714 20250227 094100 75319040 7460 7460 7460 7460 0
715 20250227 094000 75319040 7460 7470 7470 7460 331
716 20250227 093900 72849440 7480 7480 7480 7480 1
717 20250227 093800 72841960 7510 7490 7510 7490 166
718 20250227 093700 71595720 7490 7510 7510 7490 202
719 20250227 093600 70078730 7510 7510 7510 7510 10
720 20250227 093500 70003630 7510 7510 7510 7510 0
721 20250227 093400 70003630 7510 7510 7510 7510 5
722 20250227 093300 69966080 7510 7510 7510 7510 1
723 20250227 093200 69958570 7530 7530 7530 7530 0
724 20250227 093100 69958570 7530 7530 7530 7530 0
725 20250227 093000 69958570 7530 7480 7530 7480 600
726 20250227 092900 65466320 7480 7440 7480 7440 162
727 20250227 092800 64259440 7440 7440 7440 7440 1100
728 20250227 092700 56075440 7450 7450 7450 7450 59
729 20250227 092600 55635890 7450 7450 7450 7450 0
730 20250227 092500 55635890 7450 7460 7460 7450 150
731 20250227 092400 54518110 7470 7470 7470 7470 1
732 20250227 092300 54510640 7470 7480 7480 7470 403
733 20250227 092200 51496560 7480 7480 7480 7480 43
734 20250227 092100 51174920 7480 7490 7490 7480 407
735 20250227 092000 48130440 7490 7490 7490 7490 18
736 20250227 091900 47995620 7510 7510 7510 7510 11
737 20250227 091800 47913010 7480 7490 7490 7480 77
738 20250227 091700 47337040 7490 7490 7490 7490 7
739 20250227 091600 47284610 7510 7510 7510 7510 0
740 20250227 091500 47284610 7510 7510 7510 7510 0
741 20250227 091400 47284610 7510 7510 7510 7510 598
742 20250227 091300 42793630 7510 7510 7510 7510 200
743 20250227 091200 41291630 7530 7510 7530 7510 607
744 20250227 091100 36732460 7510 7510 7510 7510 14
745 20250227 091000 36627320 7460 7460 7460 7460 211
746 20250227 090900 35053260 7500 7500 7500 7500 1
747 20250227 090800 35045760 7500 7500 7500 7500 200
748 20250227 090700 33545760 7510 7510 7510 7510 142
749 20250227 090600 32479340 7510 7510 7510 7510 0
750 20250227 090500 32479340 7510 7510 7510 7510 0
751 20250227 090400 32479340 7510 7510 7510 7510 147
752 20250227 090300 31375370 7510 7450 7510 7430 296
753 20250227 090200 29173350 7450 7540 7540 7450 421
754 20250227 090100 26031590 7470 7480 7480 7460 395
755 20250227 090000 23081300 7480 7600 7600 7460 3034