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

757
381970/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,757 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213500,594824410,13480,13480,13480,13480,2080
20250227,213400,594824410,13480,13480,13480,13480,0
20250227,213300,594824410,13480,13480,13480,13480,0
20250227,213200,594824410,13480,13480,13480,13480,0
20250227,213100,594824410,13480,13480,13480,13480,0
20250227,213000,594824410,13480,13480,13480,13480,0
20250227,212900,594824410,13480,13480,13480,13480,0
20250227,212800,594824410,13480,13480,13480,13480,0
20250227,212700,594824410,13480,13480,13480,13480,0
20250227,212600,594824410,13480,13480,13480,13480,0
20250227,212500,594824410,13480,13480,13480,13480,0
20250227,212400,594824410,13480,13480,13480,13480,0
20250227,212300,594824410,13480,13480,13480,13480,0
20250227,212200,594824410,13480,13480,13480,13480,0
20250227,212100,594824410,13480,13480,13480,13480,0
20250227,212000,594824410,13480,13480,13480,13480,0
20250227,211900,594824410,13480,13480,13480,13480,0
20250227,211800,594824410,13480,13480,13480,13480,0
20250227,211700,594824410,13480,13480,13480,13480,0
20250227,211600,594824410,13480,13480,13480,13480,0
20250227,211500,594824410,13480,13480,13480,13480,0
20250227,211400,594824410,13480,13480,13480,13480,0
20250227,211300,594824410,13480,13480,13480,13480,0
20250227,211200,594824410,13480,13480,13480,13480,0
20250227,211100,594824410,13480,13480,13480,13480,0
20250227,211000,594824410,13480,13480,13480,13480,0
20250227,210900,594824410,13480,13480,13480,13480,0
20250227,210800,594824410,13480,13480,13480,13480,0
20250227,210700,594824410,13480,13480,13480,13480,0
20250227,210600,594824410,13480,13480,13480,13480,0
20250227,210500,594824410,13480,13480,13480,13480,2080
20250227,210400,594824410,13480,13480,13480,13480,0
20250227,210300,594824410,13480,13480,13480,13480,0
20250227,210200,594824410,13480,13480,13480,13480,0
20250227,210100,594824410,13480,13480,13480,13480,0
20250227,210000,594824410,13480,13480,13480,13480,0
20250227,205900,594824410,13480,13480,13480,13480,0
20250227,205800,594824410,13480,13480,13480,13480,0
20250227,205700,594824410,13480,13480,13480,13480,0
20250227,205600,594824410,13480,13480,13480,13480,0
20250227,205500,594824410,13480,13480,13480,13480,0
20250227,205400,594824410,13480,13480,13480,13480,0
20250227,205300,594824410,13480,13480,13480,13480,0
20250227,205200,594824410,13480,13480,13480,13480,0
20250227,205100,594824410,13480,13480,13480,13480,0
20250227,205000,594824410,13480,13480,13480,13480,0
20250227,204900,594824410,13480,13480,13480,13480,0
20250227,204800,594824410,13480,13480,13480,13480,0
20250227,204700,594824410,13480,13480,13480,13480,0
20250227,204600,594824410,13480,13480,13480,13480,0
20250227,204500,594824410,13480,13480,13480,13480,0
20250227,204400,594824410,13480,13480,13480,13480,0
20250227,204300,594824410,13480,13480,13480,13480,0
20250227,204200,594824410,13480,13480,13480,13480,0
20250227,204100,594824410,13480,13480,13480,13480,0
20250227,204000,594824410,13480,13480,13480,13480,0
20250227,203900,594824410,13480,13480,13480,13480,0
20250227,203800,594824410,13480,13480,13480,13480,0
20250227,203700,594824410,13480,13480,13480,13480,0
20250227,203600,594824410,13480,13480,13480,13480,0
20250227,203500,594824410,13480,13480,13480,13480,2080
20250227,203400,594824410,13480,13480,13480,13480,0
20250227,203300,594824410,13480,13480,13480,13480,0
20250227,203200,594824410,13480,13480,13480,13480,0
20250227,203100,594824410,13480,13480,13480,13480,0
20250227,203000,594824410,13480,13480,13480,13480,0
20250227,202900,594824410,13480,13480,13480,13480,0
20250227,202800,594824410,13480,13480,13480,13480,0
20250227,202700,594824410,13480,13480,13480,13480,0
20250227,202600,594824410,13480,13480,13480,13480,0
20250227,202500,594824410,13480,13480,13480,13480,0
20250227,202400,594824410,13480,13480,13480,13480,0
20250227,202300,594824410,13480,13480,13480,13480,0
20250227,202200,594824410,13480,13480,13480,13480,0
20250227,202100,594824410,13480,13480,13480,13480,0
20250227,202000,594824410,13480,13480,13480,13480,0
20250227,201900,594824410,13480,13480,13480,13480,0
20250227,201800,594824410,13480,13480,13480,13480,0
20250227,201700,594824410,13480,13480,13480,13480,0
20250227,201600,594824410,13480,13480,13480,13480,0
20250227,201500,594824410,13480,13480,13480,13480,0
20250227,201400,594824410,13480,13480,13480,13480,0
20250227,201300,594824410,13480,13480,13480,13480,0
20250227,201200,594824410,13480,13480,13480,13480,0
20250227,201100,594824410,13480,13480,13480,13480,0
20250227,201000,594824410,13480,13480,13480,13480,0
20250227,200900,594824410,13480,13480,13480,13480,0
20250227,200800,594824410,13480,13480,13480,13480,0
20250227,200700,594824410,13480,13480,13480,13480,0
20250227,200600,594824410,13480,13480,13480,13480,0
20250227,200500,594824410,13480,13480,13480,13480,2080
20250227,200400,594824410,13480,13480,13480,13480,0
20250227,200300,594824410,13480,13480,13480,13480,0
20250227,200200,594824410,13480,13480,13480,13480,0
20250227,200100,594824410,13480,13480,13480,13480,0
20250227,200000,594824410,13480,13480,13480,13480,0
20250227,195900,594824410,13480,13480,13480,13480,0
20250227,195800,594824410,13480,13480,13480,13480,0
20250227,195700,594824410,13480,13480,13480,13480,0
20250227,195600,594824410,13480,13480,13480,13480,0
20250227,195500,594824410,13480,13480,13480,13480,0
20250227,195400,594824410,13480,13480,13480,13480,0
20250227,195300,594824410,13480,13480,13480,13480,0
20250227,195200,594824410,13480,13480,13480,13480,0
20250227,195100,594824410,13480,13480,13480,13480,0
20250227,195000,594824410,13480,13480,13480,13480,0
20250227,194900,594824410,13480,13480,13480,13480,0
20250227,194800,594824410,13480,13480,13480,13480,0
20250227,194700,594824410,13480,13480,13480,13480,0
20250227,194600,594824410,13480,13480,13480,13480,0
20250227,194500,594824410,13480,13480,13480,13480,0
20250227,194400,594824410,13480,13480,13480,13480,0
20250227,194300,594824410,13480,13480,13480,13480,0
20250227,194200,594824410,13480,13480,13480,13480,0
20250227,194100,594824410,13480,13480,13480,13480,0
20250227,194000,594824410,13480,13480,13480,13480,0
20250227,193900,594824410,13480,13480,13480,13480,0
20250227,193800,594824410,13480,13480,13480,13480,0
20250227,193700,594824410,13480,13480,13480,13480,0
20250227,193600,594824410,13480,13480,13480,13480,0
20250227,193500,594824410,13480,13480,13480,13480,2080
20250227,193400,594824410,13480,13480,13480,13480,0
20250227,193300,594824410,13480,13480,13480,13480,0
20250227,193200,594824410,13480,13480,13480,13480,0
20250227,193100,594824410,13480,13480,13480,13480,0
20250227,193000,594824410,13480,13480,13480,13480,0
20250227,192900,594824410,13480,13480,13480,13480,0
20250227,192800,594824410,13480,13480,13480,13480,0
20250227,192700,594824410,13480,13480,13480,13480,0
20250227,192600,594824410,13480,13480,13480,13480,0
20250227,192500,594824410,13480,13480,13480,13480,0
20250227,192400,594824410,13480,13480,13480,13480,0
20250227,192300,594824410,13480,13480,13480,13480,0
20250227,192200,594824410,13480,13480,13480,13480,0
20250227,192100,594824410,13480,13480,13480,13480,0
20250227,192000,594824410,13480,13480,13480,13480,0
20250227,191900,594824410,13480,13480,13480,13480,0
20250227,191800,594824410,13480,13480,13480,13480,0
20250227,191700,594824410,13480,13480,13480,13480,0
20250227,191600,594824410,13480,13480,13480,13480,0
20250227,191500,594824410,13480,13480,13480,13480,0
20250227,191400,594824410,13480,13480,13480,13480,0
20250227,191300,594824410,13480,13480,13480,13480,0
20250227,191200,594824410,13480,13480,13480,13480,0
20250227,191100,594824410,13480,13480,13480,13480,0
20250227,191000,594824410,13480,13480,13480,13480,0
20250227,190900,594824410,13480,13480,13480,13480,0
20250227,190800,594824410,13480,13480,13480,13480,0
20250227,190700,594824410,13480,13480,13480,13480,0
20250227,190600,594824410,13480,13480,13480,13480,0
20250227,190500,594824410,13480,13480,13480,13480,2080
20250227,190400,594824410,13480,13480,13480,13480,0
20250227,190300,594824410,13480,13480,13480,13480,0
20250227,190200,594824410,13480,13480,13480,13480,0
20250227,190100,594824410,13480,13480,13480,13480,0
20250227,190000,594824410,13480,13480,13480,13480,0
20250227,185900,594824410,13480,13480,13480,13480,0
20250227,185800,594824410,13480,13480,13480,13480,0
20250227,185700,594824410,13480,13480,13480,13480,0
20250227,185600,594824410,13480,13480,13480,13480,0
20250227,185500,594824410,13480,13480,13480,13480,0
20250227,185400,594824410,13480,13480,13480,13480,0
20250227,185300,594824410,13480,13480,13480,13480,0
20250227,185200,594824410,13480,13480,13480,13480,0
20250227,185100,594824410,13480,13480,13480,13480,0
20250227,185000,594824410,13480,13480,13480,13480,0
20250227,184900,594824410,13480,13480,13480,13480,0
20250227,184800,594824410,13480,13480,13480,13480,0
20250227,184700,594824410,13480,13480,13480,13480,0
20250227,184600,594824410,13480,13480,13480,13480,0
20250227,184500,594824410,13480,13480,13480,13480,0
20250227,184400,594824410,13480,13480,13480,13480,0
20250227,184300,594824410,13480,13480,13480,13480,0
20250227,184200,594824410,13480,13480,13480,13480,0
20250227,184100,594824410,13480,13480,13480,13480,0
20250227,184000,594824410,13480,13480,13480,13480,0
20250227,183900,594824410,13480,13480,13480,13480,0
20250227,183800,594824410,13480,13480,13480,13480,0
20250227,183700,594824410,13480,13480,13480,13480,0
20250227,183600,594824410,13480,13480,13480,13480,0
20250227,183500,594824410,13480,13480,13480,13480,2080
20250227,183400,594824410,13480,13480,13480,13480,0
20250227,183300,594824410,13480,13480,13480,13480,0
20250227,183200,594824410,13480,13480,13480,13480,0
20250227,183100,594824410,13480,13480,13480,13480,0
20250227,183000,594824410,13480,13480,13480,13480,0
20250227,182900,594824410,13480,13480,13480,13480,0
20250227,182800,594824410,13480,13480,13480,13480,0
20250227,182700,594824410,13480,13480,13480,13480,0
20250227,182600,594824410,13480,13480,13480,13480,0
20250227,182500,594824410,13480,13480,13480,13480,0
20250227,182400,594824410,13480,13480,13480,13480,0
20250227,182300,594824410,13480,13480,13480,13480,0
20250227,182200,594824410,13480,13480,13480,13480,0
20250227,182100,594824410,13480,13480,13480,13480,0
20250227,182000,594824410,13480,13480,13480,13480,0
20250227,181900,594824410,13480,13480,13480,13480,0
20250227,181800,594824410,13480,13480,13480,13480,0
20250227,181700,594824410,13480,13480,13480,13480,0
20250227,181600,594824410,13480,13480,13480,13480,0
20250227,181500,594824410,13480,13480,13480,13480,0
20250227,181400,594824410,13480,13480,13480,13480,0
20250227,181300,594824410,13480,13480,13480,13480,0
20250227,181200,594824410,13480,13480,13480,13480,0
20250227,181100,594824410,13480,13480,13480,13480,0
20250227,181000,594824410,13480,13480,13480,13480,0
20250227,180900,594824410,13480,13480,13480,13480,0
20250227,180800,594824410,13480,13480,13480,13480,0
20250227,180700,594824410,13480,13480,13480,13480,0
20250227,180600,594824410,13480,13480,13480,13480,0
20250227,180500,594824410,13480,13480,13480,13480,2080
20250227,180400,594824410,13480,13480,13480,13480,0
20250227,180300,594824410,13480,13480,13480,13480,0
20250227,180200,594824410,13480,13480,13480,13480,0
20250227,180100,594824410,13480,13480,13480,13480,0
20250227,180000,594824410,13480,13480,13480,13480,0
20250227,175900,594824410,13480,13480,13480,13480,0
20250227,175800,594824410,13480,13480,13480,13480,0
20250227,175700,594824410,13480,13480,13480,13480,0
20250227,175600,594824410,13480,13480,13480,13480,0
20250227,175500,594824410,13480,13480,13480,13480,0
20250227,175400,594824410,13480,13480,13480,13480,0
20250227,175300,594824410,13480,13480,13480,13480,0
20250227,175200,594824410,13480,13480,13480,13480,0
20250227,175100,594824410,13480,13480,13480,13480,0
20250227,175000,594824410,13480,13480,13480,13480,0
20250227,174900,594824410,13480,13480,13480,13480,0
20250227,174800,594824410,13480,13480,13480,13480,0
20250227,174700,594824410,13480,13480,13480,13480,0
20250227,174600,594824410,13480,13480,13480,13480,0
20250227,174500,594824410,13480,13480,13480,13480,0
20250227,174400,594824410,13480,13480,13480,13480,0
20250227,174300,594824410,13480,13480,13480,13480,0
20250227,174200,594824410,13480,13480,13480,13480,0
20250227,174100,594824410,13480,13480,13480,13480,0
20250227,174000,594824410,13480,13480,13480,13480,0
20250227,173900,594824410,13480,13480,13480,13480,0
20250227,173800,594824410,13480,13480,13480,13480,0
20250227,173700,594824410,13480,13480,13480,13480,0
20250227,173600,594824410,13480,13480,13480,13480,0
20250227,173500,594824410,13480,13480,13480,13480,2080
20250227,173400,594824410,13480,13480,13480,13480,0
20250227,173300,594824410,13480,13480,13480,13480,0
20250227,173200,594824410,13480,13480,13480,13480,0
20250227,173100,594824410,13480,13480,13480,13480,0
20250227,173000,594824410,13480,13480,13480,13480,0
20250227,172900,594824410,13480,13480,13480,13480,0
20250227,172800,594824410,13480,13480,13480,13480,0
20250227,172700,594824410,13480,13480,13480,13480,0
20250227,172600,594824410,13480,13480,13480,13480,0
20250227,172500,594824410,13480,13480,13480,13480,0
20250227,172400,594824410,13480,13480,13480,13480,0
20250227,172300,594824410,13480,13480,13480,13480,0
20250227,172200,594824410,13480,13480,13480,13480,0
20250227,172100,594824410,13480,13480,13480,13480,0
20250227,172000,594824410,13480,13480,13480,13480,0
20250227,171900,594824410,13480,13480,13480,13480,0
20250227,171800,594824410,13480,13480,13480,13480,0
20250227,171700,594824410,13480,13480,13480,13480,0
20250227,171600,594824410,13480,13480,13480,13480,0
20250227,171500,594824410,13480,13480,13480,13480,0
20250227,171400,594824410,13480,13480,13480,13480,0
20250227,171300,594824410,13480,13480,13480,13480,0
20250227,171200,594824410,13480,13480,13480,13480,0
20250227,171100,594824410,13480,13480,13480,13480,0
20250227,171000,594824410,13480,13480,13480,13480,0
20250227,170900,594824410,13480,13480,13480,13480,0
20250227,170800,594824410,13480,13480,13480,13480,0
20250227,170700,594824410,13480,13480,13480,13480,0
20250227,170600,594824410,13480,13480,13480,13480,0
20250227,170500,594824410,13480,13480,13480,13480,2080
20250227,170400,594824410,13480,13480,13480,13480,0
20250227,170300,594824410,13480,13480,13480,13480,0
20250227,170200,594824410,13480,13480,13480,13480,0
20250227,170100,594824410,13480,13480,13480,13480,0
20250227,170000,594824410,13480,13480,13480,13480,0
20250227,165900,594824410,13480,13480,13480,13480,0
20250227,165800,594824410,13480,13480,13480,13480,0
20250227,165700,594824410,13480,13480,13480,13480,0
20250227,165600,594824410,13480,13480,13480,13480,0
20250227,165500,594824410,13480,13480,13480,13480,0
20250227,165400,594824410,13480,13480,13480,13480,0
20250227,165300,594824410,13480,13480,13480,13480,0
20250227,165200,594824410,13480,13480,13480,13480,0
20250227,165100,594824410,13480,13480,13480,13480,0
20250227,165000,594824410,13480,13480,13480,13480,0
20250227,164900,594824410,13480,13480,13480,13480,0
20250227,164800,594824410,13480,13480,13480,13480,0
20250227,164700,594824410,13480,13480,13480,13480,0
20250227,164600,594824410,13480,13480,13480,13480,0
20250227,164500,594824410,13480,13480,13480,13480,0
20250227,164400,594824410,13480,13480,13480,13480,0
20250227,164300,594824410,13480,13480,13480,13480,0
20250227,164200,594824410,13480,13480,13480,13480,0
20250227,164100,594824410,13480,13480,13480,13480,0
20250227,164000,594824410,13480,13480,13480,13480,0
20250227,163900,594824410,13480,13480,13480,13480,0
20250227,163800,594824410,13480,13480,13480,13480,0
20250227,163700,594824410,13480,13480,13480,13480,0
20250227,163600,594824410,13480,13480,13480,13480,0
20250227,163500,594824410,13480,13480,13480,13480,2080
20250227,163400,594824410,13480,13480,13480,13480,0
20250227,163300,594824410,13480,13480,13480,13480,0
20250227,163200,594824410,13480,13480,13480,13480,0
20250227,163100,594824410,13480,13480,13480,13480,0
20250227,163000,594824410,13480,13480,13480,13480,0
20250227,162900,594824410,13480,13480,13480,13480,0
20250227,162800,594824410,13480,13480,13480,13480,0
20250227,162700,594824410,13480,13480,13480,13480,0
20250227,162600,594824410,13480,13480,13480,13480,0
20250227,162500,594824410,13480,13480,13480,13480,0
20250227,162400,594824410,13480,13480,13480,13480,0
20250227,162300,594824410,13480,13480,13480,13480,0
20250227,162200,594824410,13480,13480,13480,13480,0
20250227,162100,594824410,13480,13480,13480,13480,0
20250227,162000,594824410,13480,13480,13480,13480,0
20250227,161900,594824410,13480,13480,13480,13480,0
20250227,161800,594824410,13480,13480,13480,13480,0
20250227,161700,594824410,13480,13480,13480,13480,0
20250227,161600,594824410,13480,13480,13480,13480,0
20250227,161500,594824410,13480,13480,13480,13480,0
20250227,161400,594824410,13480,13480,13480,13480,0
20250227,161300,594824410,13480,13480,13480,13480,0
20250227,161200,594824410,13480,13480,13480,13480,0
20250227,161100,594824410,13480,13480,13480,13480,0
20250227,161000,594824410,13480,13480,13480,13480,0
20250227,160900,594824410,13480,13480,13480,13480,0
20250227,160800,594824410,13480,13480,13480,13480,0
20250227,160700,594824410,13480,13480,13480,13480,0
20250227,160600,594824410,13480,13480,13480,13480,0
20250227,160500,594824410,13480,13480,13480,13480,2080
20250227,160400,594824410,13480,13480,13480,13480,0
20250227,160300,594824410,13480,13480,13480,13480,0
20250227,160200,594824410,13480,13480,13480,13480,0
20250227,160100,594824410,13480,13480,13480,13480,0
20250227,160000,594824410,13480,13480,13480,13480,0
20250227,155900,594824410,13480,13480,13480,13480,0
20250227,155800,594824410,13480,13480,13480,13480,0
20250227,155700,594824410,13480,13480,13480,13480,0
20250227,155600,594824410,13480,13480,13480,13480,0
20250227,155500,594824410,13480,13480,13480,13480,0
20250227,155400,594824410,13480,13480,13480,13480,0
20250227,155300,594824410,13480,13480,13480,13480,0
20250227,155200,594824410,13480,13480,13480,13480,0
20250227,155100,594824410,13480,13480,13480,13480,0
20250227,155000,594824410,13480,13480,13480,13480,0
20250227,154900,594824410,13480,13480,13480,13480,0
20250227,154800,594824410,13480,13480,13480,13480,0
20250227,154700,594824410,13480,13480,13480,13480,0
20250227,154600,594824410,13480,13480,13480,13480,0
20250227,154500,594824410,13480,13480,13480,13480,0
20250227,154400,594824410,13480,13480,13480,13480,0
20250227,154300,594824410,13480,13480,13480,13480,0
20250227,154200,594824410,13480,13480,13480,13480,0
20250227,154100,594824410,13480,13480,13480,13480,0
20250227,154000,594824410,13480,13480,13480,13480,0
20250227,153900,594824410,13480,13480,13480,13480,0
20250227,153800,594824410,13480,13480,13480,13480,0
20250227,153700,594824410,13480,13480,13480,13480,0
20250227,153600,594824410,13480,13480,13480,13480,0
20250227,153500,594824410,13480,13480,13480,13480,2080
20250227,153400,594824410,13480,13480,13480,13480,0
20250227,153300,594824410,13480,13480,13480,13480,0
20250227,153200,594824410,13480,13480,13480,13480,0
20250227,153100,594824410,13480,13480,13480,13480,0
20250227,153000,594824410,13480,13480,13480,13480,2080
20250227,152900,566786010,13430,13430,13430,13430,0
20250227,152800,566786010,13430,13430,13430,13430,0
20250227,152700,566786010,13430,13430,13430,13430,0
20250227,152600,566786010,13430,13430,13430,13430,0
20250227,152500,566786010,13430,13430,13430,13430,0
20250227,152400,566786010,13430,13430,13430,13430,0
20250227,152300,566786010,13430,13430,13430,13430,0
20250227,152200,566786010,13430,13430,13430,13430,0
20250227,152100,566786010,13430,13430,13430,13430,0
20250227,152000,566786010,13430,13430,13430,13430,0
20250227,151900,566786010,13430,13430,13440,13430,431
20250227,151800,560997240,13440,13440,13440,13430,36
20250227,151700,560513540,13440,13430,13460,13430,1106
20250227,151600,545640710,13420,13420,13430,13420,100
20250227,151500,544298570,13430,13420,13430,13420,21
20250227,151400,544016730,13420,13420,13430,13420,40
20250227,151300,543479900,13430,13420,13430,13420,51
20250227,151200,542795240,13430,13430,13430,13420,47
20250227,151100,542164180,13430,13420,13430,13420,8
20250227,151000,542056810,13430,13430,13430,13430,15
20250227,150900,541855360,13430,13430,13430,13420,55
20250227,150800,541116740,13430,13430,13430,13420,21
20250227,150700,540834760,13430,13430,13430,13420,491
20250227,150600,534241150,13430,13420,13430,13420,5
20250227,150500,534174040,13430,13440,13440,13420,178
20250227,150400,531783690,13440,13460,13460,13440,105
20250227,150300,530371930,13460,13460,13460,13460,6
20250227,150200,530291170,13460,13470,13470,13460,57
20250227,150100,529523930,13460,13420,13470,13420,402
20250227,150000,524111690,13420,13420,13440,13410,92
20250227,145900,522876440,13430,13430,13430,13410,53
20250227,145800,522165330,13440,13440,13440,13440,27
20250227,145700,521802450,13440,13440,13450,13440,48
20250227,145600,521157190,13450,13420,13450,13420,935
20250227,145500,508606410,13420,13410,13420,13410,899
20250227,145400,496548410,13410,13420,13420,13410,44
20250227,145300,495958350,13410,13410,13420,13410,398
20250227,145200,490621160,13420,13420,13420,13410,31
20250227,145100,490205430,13410,13410,13420,13410,62
20250227,145000,489374000,13420,13420,13420,13410,31
20250227,144900,488958270,13410,13410,13420,13410,86
20250227,144800,487805000,13410,13410,13420,13400,77
20250227,144700,486772430,13410,13400,13410,13390,75
20250227,144600,485767800,13400,13390,13410,13390,499
20250227,144500,479081570,13400,13390,13400,13380,283
20250227,144400,475292180,13390,13400,13400,13390,169
20250227,144300,473028320,13400,13400,13400,13400,329
20250227,144200,468619720,13400,13400,13400,13400,47
20250227,144100,467989920,13410,13400,13410,13400,49
20250227,144000,467333090,13400,13400,13410,13400,643
20250227,143900,458715870,13400,13400,13400,13400,25
20250227,143800,458380870,13400,13400,13400,13400,87
20250227,143700,457215070,13400,13390,13400,13390,80
20250227,143600,456143190,13380,13390,13390,13380,40
20250227,143500,455607910,13390,13380,13390,13360,269
20250227,143400,452007700,13380,13380,13380,13380,52
20250227,143300,451311940,13380,13380,13380,13380,118
20250227,143200,449733100,13380,13380,13380,13380,33
20250227,143100,449291560,13380,13380,13380,13380,28
20250227,143000,448916920,13380,13380,13390,13380,42
20250227,142900,448354930,13380,13400,13400,13380,5
20250227,142800,448288000,13390,13390,13390,13390,114
20250227,142700,446761540,13400,13400,13400,13400,30
20250227,142600,446359540,13390,13410,13410,13390,114
20250227,142500,444830880,13410,13390,13410,13390,295
20250227,142400,440879340,13390,13400,13400,13390,75
20250227,142300,439874490,13400,13420,13420,13400,113
20250227,142200,438359450,13410,13410,13410,13390,49
20250227,142100,437702380,13410,13360,13410,13360,1103
20250227,142000,422944470,13370,13360,13370,13360,195
20250227,141900,420339260,13360,13360,13360,13360,37
20250227,141800,419844940,13360,13360,13360,13360,84
20250227,141700,418722700,13360,13360,13360,13360,64
20250227,141600,417867660,13360,13370,13370,13360,31
20250227,141500,417453470,13360,13360,13360,13360,26
20250227,141400,417106110,13370,13380,13380,13370,181
20250227,141300,414684850,13380,13370,13380,13370,74
20250227,141200,413695060,13370,13380,13380,13370,46
20250227,141100,413079870,13390,13370,13390,13370,30
20250227,141000,412678480,13360,13350,13360,13350,41
20250227,140900,412130760,13360,13370,13370,13350,81
20250227,140800,411048590,13360,13360,13360,13360,55
20250227,140700,410313790,13360,13370,13370,13350,74
20250227,140600,409325000,13350,13360,13370,13350,103
20250227,140500,407948980,13350,13360,13360,13350,90
20250227,140400,406746800,13360,13360,13360,13360,82
20250227,140300,405651280,13360,13360,13360,13360,39
20250227,140200,405130240,13360,13360,13370,13360,39
20250227,140100,404609170,13360,13360,13360,13360,25
20250227,140000,404275170,13360,13360,13360,13360,43
20250227,135900,403700690,13360,13370,13370,13360,31
20250227,135800,403286470,13370,13360,13370,13360,242
20250227,135700,400051300,13360,13360,13360,13360,28
20250227,135600,399677220,13360,13370,13370,13360,53
20250227,135500,398968990,13360,13360,13370,13360,58
20250227,135400,398194080,13370,13370,13370,13370,11
20250227,135300,398047010,13370,13360,13370,13360,110
20250227,135200,396576530,13370,13370,13370,13370,71
20250227,135100,395627260,13370,13370,13370,13370,99
20250227,135000,394303630,13380,13370,13380,13370,32
20250227,134900,393875780,13370,13370,13370,13370,31
20250227,134800,393461310,13370,13380,13380,13370,39
20250227,134700,392939850,13370,13370,13370,13370,27
20250227,134600,392578860,13370,13370,13370,13370,59
20250227,134500,391790030,13370,13370,13370,13370,33
20250227,134400,391348820,13370,13380,13380,13370,896
20250227,134300,379360360,13380,13380,13380,13380,42
20250227,134200,378798400,13380,13380,13380,13380,25
20250227,134100,378463900,13390,13390,13390,13380,55
20250227,134000,377727460,13390,13380,13390,13380,120
20250227,133900,376120670,13380,13390,13390,13380,109
20250227,133800,374661300,13390,13390,13390,13390,50
20250227,133700,373991800,13390,13390,13390,13390,34
20250227,133600,373536540,13390,13390,13390,13390,62
20250227,133500,372706360,13390,13390,13390,13390,33
20250227,133400,372264490,13390,13400,13400,13390,31
20250227,133300,371849370,13390,13390,13410,13390,94
20250227,133200,370589880,13390,13410,13410,13390,40
20250227,133100,370053600,13410,13410,13410,13410,37
20250227,133000,369557430,13410,13390,13410,13390,125
20250227,132900,367882380,13400,13400,13400,13400,57
20250227,132800,367118580,13410,13430,13430,13410,23
20250227,132700,366810130,13420,13430,13430,13420,30
20250227,132600,366407500,13420,13420,13420,13420,39
20250227,132500,365884120,13420,13420,13430,13420,139
20250227,132400,364017750,13420,13420,13420,13420,3
20250227,132300,363977490,13420,13420,13420,13420,2
20250227,132200,363950650,13420,13420,13420,13420,5
20250227,132100,363883550,13420,13420,13420,13420,1
20250227,132000,363870130,13430,13430,13440,13430,90
20250227,131900,362661420,13420,13430,13430,13420,53
20250227,131800,361949640,13430,13430,13430,13430,2
20250227,131700,361922780,13430,13430,13430,13430,19
20250227,131600,361667610,13430,13430,13430,13430,1
20250227,131500,361654180,13430,13440,13440,13430,147
20250227,131400,359678700,13440,13440,13440,13440,3
20250227,131300,359638380,13440,13450,13450,13440,20
20250227,131200,359369550,13440,13440,13440,13440,7
20250227,131100,359275470,13450,13450,13450,13450,43
20250227,131000,358697120,13450,13450,13450,13450,3
20250227,130900,358656770,13450,13450,13450,13450,2
20250227,130800,358629870,13450,13450,13450,13450,240
20250227,130700,355401870,13460,13470,13470,13460,202
20250227,130600,352681940,13470,13480,13480,13470,831
20250227,130500,341488340,13470,13470,13480,13470,9
20250227,130400,341367100,13470,13470,13470,13470,66
20250227,130300,340478080,13470,13470,13470,13470,5
20250227,130200,340410730,13470,13480,13480,13470,90
20250227,130100,339197720,13470,13470,13470,13470,8
20250227,130000,339089960,13470,13470,13470,13470,26
20250227,125900,338739740,13480,13470,13480,13470,23
20250227,125800,338429900,13470,13470,13470,13470,9
20250227,125700,338308670,13470,13470,13470,13470,16
20250227,125600,338093150,13470,13470,13470,13470,2
20250227,125500,338066210,13470,13470,13470,13470,6
20250227,125400,337985390,13470,13470,13470,13470,4
20250227,125300,337931510,13470,13470,13470,13470,7
20250227,125200,337837220,13480,13470,13480,13470,4
20250227,125100,337783310,13470,13470,13470,13470,8
20250227,125000,337675550,13470,13470,13470,13470,3
20250227,124900,337635140,13470,13470,13470,13470,2
20250227,124800,337608200,13470,13470,13470,13470,5
20250227,124700,337540850,13470,13470,13470,13470,2
20250227,124600,337513910,13470,13470,13470,13470,3
20250227,124500,337473500,13470,13450,13480,13440,198
20250227,124400,334806850,13440,13440,13440,13440,2
20250227,124300,334779970,13440,13440,13440,13440,1
20250227,124200,334766530,13440,13440,13440,13440,1
20250227,124100,334753090,13440,13440,13460,13440,83
20250227,124000,333636920,13440,13440,13440,13440,19
20250227,123900,333381560,13450,13440,13450,13440,3
20250227,123800,333341230,13440,13450,13450,13440,8
20250227,123700,333233680,13450,13450,13450,13440,12
20250227,123600,333072310,13450,13440,13450,13440,19
20250227,123500,332816780,13460,13480,13480,13460,2
20250227,123400,332789840,13440,13440,13470,13440,150
20250227,123300,330769700,13440,13450,13450,13440,3
20250227,123200,330729370,13470,13440,13470,13440,82
20250227,123100,329626250,13440,13450,13450,13440,22
20250227,123000,329330540,13440,13440,13440,13440,2
20250227,122900,329303660,13440,13440,13440,13440,16
20250227,122800,329088620,13440,13450,13450,13440,31
20250227,122700,328671970,13450,13450,13450,13450,8
20250227,122600,328564370,13450,13460,13460,13450,55
20250227,122500,327824220,13460,13460,13460,13460,2
20250227,122400,327797300,13470,13480,13480,13470,263
20250227,122300,324254660,13470,13470,13470,13470,1
20250227,122200,324241190,13470,13470,13470,13470,303
20250227,122100,320159780,13470,13470,13470,13470,7
20250227,122000,320065490,13480,13470,13480,13470,4
20250227,121900,320011590,13470,13470,13470,13470,41
20250227,121800,319459320,13470,13470,13470,13470,202
20250227,121700,316738380,13470,13480,13480,13470,130
20250227,121600,314986070,13470,13470,13470,13470,18
20250227,121500,314743610,13470,13470,13470,13470,20
20250227,121400,314474210,13470,13470,13470,13470,10
20250227,121300,314339510,13470,13470,13470,13470,36
20250227,121200,313854590,13470,13470,13470,13470,52
20250227,121100,313154150,13470,13470,13470,13470,20
20250227,121000,312884750,13470,13480,13480,13470,4
20250227,120900,312830840,13470,13470,13470,13470,17
20250227,120800,312601850,13480,13470,13480,13470,3
20250227,120700,312561430,13470,13470,13470,13470,20
20250227,120600,312292030,13470,13470,13470,13470,2
20250227,120500,312265090,13470,13470,13470,13470,16
20250227,120400,312049570,13470,13470,13470,13470,5
20250227,120300,311982220,13470,13480,13480,13470,69
20250227,120200,311052260,13470,13470,13470,13470,105
20250227,120100,309637910,13470,13470,13470,13470,66
20250227,120000,308748890,13470,13470,13470,13470,6
20250227,115900,308668070,13470,13470,13470,13470,38
20250227,115800,308156210,13470,13470,13470,13470,414
20250227,115700,302579630,13470,13470,13470,13470,182
20250227,115600,300128090,13470,13480,13480,13470,28
20250227,115500,299750900,13470,13470,13470,13470,22
20250227,115400,299454560,13470,13470,13470,13470,50
20250227,115300,298781060,13470,13470,13470,13470,22
20250227,115200,298484720,13470,13470,13470,13470,125
20250227,115100,296800970,13480,13470,13480,13470,46
20250227,115000,296181130,13470,13470,13470,13470,24
20250227,114900,295857850,13470,13480,13480,13470,5
20250227,114800,295790470,13470,13480,13480,13470,162
20250227,114700,293606770,13470,13470,13470,13470,6
20250227,114600,293525950,13470,13470,13470,13470,95
20250227,114500,292246300,13460,13460,13460,13460,2
20250227,114400,292219380,13460,13460,13460,13460,2
20250227,114300,292192460,13460,13460,13460,13460,7
20250227,114200,292098240,13470,13470,13470,13470,4
20250227,114100,292044360,13460,13460,13460,13460,1
20250227,114000,292030900,13460,13460,13460,13460,6
20250227,113900,291950140,13470,13460,13480,13460,432
20250227,113800,286132430,13450,13440,13460,13440,6
20250227,113700,286051730,13440,13440,13460,13440,23
20250227,113600,285742550,13460,13450,13460,13450,25
20250227,113500,285406210,13450,13460,13460,13450,5
20250227,113400,285338920,13450,13450,13450,13450,44
20250227,113300,284747120,13450,13450,13450,13450,8
20250227,113200,284639520,13440,13440,13440,13440,1
20250227,113100,284626080,13440,13440,13440,13440,4
20250227,113000,284572320,13440,13440,13440,13440,8
20250227,112900,284464800,13440,13440,13440,13440,1
20250227,112800,284451360,13450,13450,13460,13450,174
20250227,112700,282111050,13440,13440,13440,13440,1
20250227,112600,282097610,13440,13450,13450,13440,8
20250227,112500,281990080,13460,13450,13460,13450,2
20250227,112400,281963170,13440,13450,13460,13440,177
20250227,112300,279582520,13450,13450,13450,13450,6
20250227,112200,279501820,13450,13450,13460,13450,154
20250227,112100,277430510,13440,13430,13450,13430,33
20250227,112000,276987010,13420,13440,13450,13420,88
20250227,111900,275804630,13440,13440,13440,13440,7
20250227,111800,275710550,13440,13440,13440,13440,4
20250227,111700,275656790,13440,13440,13440,13440,3
20250227,111600,275616470,13440,13450,13450,13440,49
20250227,111500,274957890,13440,13440,13440,13440,1
20250227,111400,274944450,13450,13450,13450,13440,36
20250227,111300,274460560,13450,13450,13450,13450,92
20250227,111200,273223160,13450,13460,13460,13450,24
20250227,111100,272900240,13470,13460,13470,13450,15
20250227,111000,272698350,13460,13470,13470,13460,57
20250227,110900,271930590,13470,13480,13480,13470,59
20250227,110800,271135850,13470,13470,13470,13470,39
20250227,110700,270610520,13470,13500,13520,13470,240
20250227,110600,267377390,13520,13450,13540,13440,4329
20250227,110500,209042640,13440,13450,13450,13440,7
20250227,110400,208948540,13450,13410,13450,13410,1457
20250227,110300,189382120,13410,13400,13410,13400,12
20250227,110200,189221290,13400,13380,13400,13380,1594
20250227,110100,167875020,13380,13380,13380,13380,5
20250227,110000,167808120,13380,13390,13390,13380,98
20250227,105900,166496040,13380,13380,13380,13380,7
20250227,105800,166402380,13380,13380,13380,13380,2
20250227,105700,166375620,13380,13380,13380,13380,49
20250227,105600,165720000,13370,13380,13380,13370,253
20250227,105500,162337040,13380,13370,13380,13370,85
20250227,105400,161199770,13370,13370,13370,13370,0
20250227,105300,161199770,13370,13380,13380,13370,8
20250227,105200,161092770,13370,13370,13380,13370,8
20250227,105100,160985800,13370,13380,13380,13370,61
20250227,105000,160169760,13370,13370,13370,13370,2
20250227,104900,160143020,13370,13370,13370,13370,5
20250227,104800,160076170,13370,13370,13370,13370,4
20250227,104700,160022690,13370,13370,13370,13370,14
20250227,104600,159835510,13370,13380,13380,13370,24
20250227,104500,159514420,13370,13370,13370,13370,11
20250227,104400,159367350,13370,13370,13370,13370,17
20250227,104300,159140060,13370,13370,13370,13370,17
20250227,104200,158912770,13370,13370,13370,13370,5
20250227,104100,158845920,13370,13370,13370,13370,3
20250227,104000,158805810,13380,13370,13380,13370,204
20250227,103900,156076310,13370,13380,13380,13370,10
20250227,103800,155942570,13370,13370,13370,13370,2
20250227,103700,155915830,13370,13380,13380,13370,4
20250227,103600,155862320,13370,13370,13380,13370,175
20250227,103500,153521080,13370,13370,13370,13370,6
20250227,103400,153440860,13370,13370,13380,13370,4
20250227,103300,153387370,13360,13360,13360,13360,2
20250227,103200,153360650,13370,13370,13370,13370,5
20250227,103100,153293800,13360,13380,13380,13360,3
20250227,103000,153253700,13390,13390,13390,13390,1
20250227,102900,153240310,13380,13380,13400,13380,583
20250227,102800,145437330,13380,13380,13380,13360,1360
20250227,102700,127248320,13370,13370,13370,13370,3
20250227,102600,127208210,13370,13370,13370,13370,7
20250227,102500,127114620,13370,13380,13380,13370,23
20250227,102400,126806950,13370,13370,13370,13370,3
20250227,102300,126766840,13370,13370,13370,13370,0
20250227,102200,126766840,13370,13380,13380,13370,264
20250227,102100,123234550,13380,13370,13390,13370,164
20250227,102000,121040240,13370,13370,13370,13370,2
20250227,101900,121013500,13380,13390,13400,13380,629
20250227,101800,112592450,13390,13390,13400,13390,228
20250227,101700,109537310,13400,13390,13400,13390,87
20250227,101600,108372250,13400,13400,13400,13400,1
20250227,101500,108358850,13380,13390,13390,13370,211
20250227,101400,105533670,13380,13370,13380,13370,166
20250227,101300,103312610,13370,13370,13370,13370,1
20250227,101200,103299240,13370,13380,13380,13370,21
20250227,101100,103018340,13370,13370,13370,13360,339
20250227,101000,98485960,13360,13360,13360,13360,3
20250227,100900,98445880,13370,13370,13370,13370,10
20250227,100800,98312180,13360,13380,13380,13360,380
20250227,100700,93231820,13370,13370,13370,13370,1
20250227,100600,93218450,13370,13380,13380,13370,4
20250227,100500,93164950,13370,13360,13370,13360,101
20250227,100400,91814650,13360,13360,13360,13360,1
20250227,100300,91801290,13350,13360,13370,13350,22
20250227,100200,91507220,13370,13350,13370,13350,16
20250227,100100,91293470,13360,13350,13360,13350,8
20250227,100000,91186660,13350,13370,13370,13350,29
20250227,095900,90798990,13370,13370,13370,13370,210
20250227,095800,87991290,13370,13380,13380,13370,76
20250227,095700,86974990,13380,13380,13380,13380,4
20250227,095600,86921470,13370,13370,13370,13370,4
20250227,095500,86867990,13370,13370,13370,13370,2
20250227,095400,86841250,13370,13370,13380,13370,11
20250227,095300,86694170,13370,13370,13370,13360,548
20250227,095200,79367820,13370,13370,13370,13370,17
20250227,095100,79140530,13370,13370,13370,13370,8
20250227,095000,79033570,13380,13380,13380,13380,37
20250227,094900,78538510,13370,13380,13380,13370,41
20250227,094800,77990240,13370,13360,13380,13360,15
20250227,094700,77789760,13370,13360,13370,13360,21
20250227,094600,77509000,13350,13350,13370,13350,157
20250227,094500,75410450,13360,13360,13360,13360,47
20250227,094400,74782530,13360,13370,13370,13360,9
20250227,094300,74662280,13370,13360,13380,13360,9
20250227,094200,74541960,13360,13380,13380,13360,53
20250227,094100,73832870,13380,13380,13390,13370,254
20250227,094000,70432480,13370,13370,13370,13370,3
20250227,093900,70392370,13360,13360,13360,13360,5
20250227,093800,70325570,13360,13360,13360,13360,3
20250227,093700,70285490,13360,13370,13370,13360,3
20250227,093600,70245390,13380,13390,13390,13370,19
20250227,093500,69991110,13390,13370,13390,13360,673
20250227,093400,60981840,13370,13380,13390,13350,336
20250227,093300,56486720,13380,13340,13390,13340,2062
20250227,093200,28910600,13340,13330,13340,13330,18
20250227,093100,28670600,13340,13340,13340,13340,6
20250227,093000,28590560,13340,13310,13340,13310,294
20250227,092900,24675470,13310,13310,13310,13310,4
20250227,092800,24622230,13300,13300,13300,13300,9
20250227,092700,24502530,13310,13320,13320,13300,180
20250227,092600,22105410,13330,13330,13330,13330,22
20250227,092500,21812150,13330,13330,13330,13330,27
20250227,092400,21452240,13330,13320,13330,13320,532
20250227,092300,14361550,13320,13320,13320,13320,15
20250227,092200,14161750,13310,13320,13320,13310,32
20250227,092100,13735790,13320,13290,13320,13290,11
20250227,092000,13589320,13310,13310,13310,13310,0
20250227,091900,13589320,13310,13310,13310,13310,0
20250227,091800,13589320,13310,13310,13310,13300,35
20250227,091700,13123490,13320,13320,13320,13320,3
20250227,091600,13083530,13320,13320,13320,13320,14
20250227,091500,12897050,13310,13300,13310,13300,92
20250227,091400,11672990,13290,13300,13300,13280,4
20250227,091300,11619820,13290,13290,13300,13290,429
20250227,091200,5917520,13280,13280,13280,13280,0
20250227,091100,5917520,13280,13280,13280,13280,41
20250227,091000,5373040,13290,13290,13290,13290,0
20250227,090900,5373040,13290,13290,13290,13290,1
20250227,090800,5359750,13280,13290,13290,13280,107
20250227,090700,3938720,13290,13280,13290,13280,29
20250227,090600,3553490,13300,13330,13330,13300,24
20250227,090500,3233840,13320,13300,13330,13300,127
20250227,090400,1541880,13330,13330,13330,13330,0
20250227,090300,1541880,13330,13330,13330,13330,2
20250227,090200,1515220,13330,13330,13330,13330,14
20250227,090100,1328600,13280,13340,13340,13280,50
20250227,090000,664360,13350,13270,13350,13270,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213500 594824410 13480 13480 13480 13480 2080
3 20250227 213400 594824410 13480 13480 13480 13480 0
4 20250227 213300 594824410 13480 13480 13480 13480 0
5 20250227 213200 594824410 13480 13480 13480 13480 0
6 20250227 213100 594824410 13480 13480 13480 13480 0
7 20250227 213000 594824410 13480 13480 13480 13480 0
8 20250227 212900 594824410 13480 13480 13480 13480 0
9 20250227 212800 594824410 13480 13480 13480 13480 0
10 20250227 212700 594824410 13480 13480 13480 13480 0
11 20250227 212600 594824410 13480 13480 13480 13480 0
12 20250227 212500 594824410 13480 13480 13480 13480 0
13 20250227 212400 594824410 13480 13480 13480 13480 0
14 20250227 212300 594824410 13480 13480 13480 13480 0
15 20250227 212200 594824410 13480 13480 13480 13480 0
16 20250227 212100 594824410 13480 13480 13480 13480 0
17 20250227 212000 594824410 13480 13480 13480 13480 0
18 20250227 211900 594824410 13480 13480 13480 13480 0
19 20250227 211800 594824410 13480 13480 13480 13480 0
20 20250227 211700 594824410 13480 13480 13480 13480 0
21 20250227 211600 594824410 13480 13480 13480 13480 0
22 20250227 211500 594824410 13480 13480 13480 13480 0
23 20250227 211400 594824410 13480 13480 13480 13480 0
24 20250227 211300 594824410 13480 13480 13480 13480 0
25 20250227 211200 594824410 13480 13480 13480 13480 0
26 20250227 211100 594824410 13480 13480 13480 13480 0
27 20250227 211000 594824410 13480 13480 13480 13480 0
28 20250227 210900 594824410 13480 13480 13480 13480 0
29 20250227 210800 594824410 13480 13480 13480 13480 0
30 20250227 210700 594824410 13480 13480 13480 13480 0
31 20250227 210600 594824410 13480 13480 13480 13480 0
32 20250227 210500 594824410 13480 13480 13480 13480 2080
33 20250227 210400 594824410 13480 13480 13480 13480 0
34 20250227 210300 594824410 13480 13480 13480 13480 0
35 20250227 210200 594824410 13480 13480 13480 13480 0
36 20250227 210100 594824410 13480 13480 13480 13480 0
37 20250227 210000 594824410 13480 13480 13480 13480 0
38 20250227 205900 594824410 13480 13480 13480 13480 0
39 20250227 205800 594824410 13480 13480 13480 13480 0
40 20250227 205700 594824410 13480 13480 13480 13480 0
41 20250227 205600 594824410 13480 13480 13480 13480 0
42 20250227 205500 594824410 13480 13480 13480 13480 0
43 20250227 205400 594824410 13480 13480 13480 13480 0
44 20250227 205300 594824410 13480 13480 13480 13480 0
45 20250227 205200 594824410 13480 13480 13480 13480 0
46 20250227 205100 594824410 13480 13480 13480 13480 0
47 20250227 205000 594824410 13480 13480 13480 13480 0
48 20250227 204900 594824410 13480 13480 13480 13480 0
49 20250227 204800 594824410 13480 13480 13480 13480 0
50 20250227 204700 594824410 13480 13480 13480 13480 0
51 20250227 204600 594824410 13480 13480 13480 13480 0
52 20250227 204500 594824410 13480 13480 13480 13480 0
53 20250227 204400 594824410 13480 13480 13480 13480 0
54 20250227 204300 594824410 13480 13480 13480 13480 0
55 20250227 204200 594824410 13480 13480 13480 13480 0
56 20250227 204100 594824410 13480 13480 13480 13480 0
57 20250227 204000 594824410 13480 13480 13480 13480 0
58 20250227 203900 594824410 13480 13480 13480 13480 0
59 20250227 203800 594824410 13480 13480 13480 13480 0
60 20250227 203700 594824410 13480 13480 13480 13480 0
61 20250227 203600 594824410 13480 13480 13480 13480 0
62 20250227 203500 594824410 13480 13480 13480 13480 2080
63 20250227 203400 594824410 13480 13480 13480 13480 0
64 20250227 203300 594824410 13480 13480 13480 13480 0
65 20250227 203200 594824410 13480 13480 13480 13480 0
66 20250227 203100 594824410 13480 13480 13480 13480 0
67 20250227 203000 594824410 13480 13480 13480 13480 0
68 20250227 202900 594824410 13480 13480 13480 13480 0
69 20250227 202800 594824410 13480 13480 13480 13480 0
70 20250227 202700 594824410 13480 13480 13480 13480 0
71 20250227 202600 594824410 13480 13480 13480 13480 0
72 20250227 202500 594824410 13480 13480 13480 13480 0
73 20250227 202400 594824410 13480 13480 13480 13480 0
74 20250227 202300 594824410 13480 13480 13480 13480 0
75 20250227 202200 594824410 13480 13480 13480 13480 0
76 20250227 202100 594824410 13480 13480 13480 13480 0
77 20250227 202000 594824410 13480 13480 13480 13480 0
78 20250227 201900 594824410 13480 13480 13480 13480 0
79 20250227 201800 594824410 13480 13480 13480 13480 0
80 20250227 201700 594824410 13480 13480 13480 13480 0
81 20250227 201600 594824410 13480 13480 13480 13480 0
82 20250227 201500 594824410 13480 13480 13480 13480 0
83 20250227 201400 594824410 13480 13480 13480 13480 0
84 20250227 201300 594824410 13480 13480 13480 13480 0
85 20250227 201200 594824410 13480 13480 13480 13480 0
86 20250227 201100 594824410 13480 13480 13480 13480 0
87 20250227 201000 594824410 13480 13480 13480 13480 0
88 20250227 200900 594824410 13480 13480 13480 13480 0
89 20250227 200800 594824410 13480 13480 13480 13480 0
90 20250227 200700 594824410 13480 13480 13480 13480 0
91 20250227 200600 594824410 13480 13480 13480 13480 0
92 20250227 200500 594824410 13480 13480 13480 13480 2080
93 20250227 200400 594824410 13480 13480 13480 13480 0
94 20250227 200300 594824410 13480 13480 13480 13480 0
95 20250227 200200 594824410 13480 13480 13480 13480 0
96 20250227 200100 594824410 13480 13480 13480 13480 0
97 20250227 200000 594824410 13480 13480 13480 13480 0
98 20250227 195900 594824410 13480 13480 13480 13480 0
99 20250227 195800 594824410 13480 13480 13480 13480 0
100 20250227 195700 594824410 13480 13480 13480 13480 0
101 20250227 195600 594824410 13480 13480 13480 13480 0
102 20250227 195500 594824410 13480 13480 13480 13480 0
103 20250227 195400 594824410 13480 13480 13480 13480 0
104 20250227 195300 594824410 13480 13480 13480 13480 0
105 20250227 195200 594824410 13480 13480 13480 13480 0
106 20250227 195100 594824410 13480 13480 13480 13480 0
107 20250227 195000 594824410 13480 13480 13480 13480 0
108 20250227 194900 594824410 13480 13480 13480 13480 0
109 20250227 194800 594824410 13480 13480 13480 13480 0
110 20250227 194700 594824410 13480 13480 13480 13480 0
111 20250227 194600 594824410 13480 13480 13480 13480 0
112 20250227 194500 594824410 13480 13480 13480 13480 0
113 20250227 194400 594824410 13480 13480 13480 13480 0
114 20250227 194300 594824410 13480 13480 13480 13480 0
115 20250227 194200 594824410 13480 13480 13480 13480 0
116 20250227 194100 594824410 13480 13480 13480 13480 0
117 20250227 194000 594824410 13480 13480 13480 13480 0
118 20250227 193900 594824410 13480 13480 13480 13480 0
119 20250227 193800 594824410 13480 13480 13480 13480 0
120 20250227 193700 594824410 13480 13480 13480 13480 0
121 20250227 193600 594824410 13480 13480 13480 13480 0
122 20250227 193500 594824410 13480 13480 13480 13480 2080
123 20250227 193400 594824410 13480 13480 13480 13480 0
124 20250227 193300 594824410 13480 13480 13480 13480 0
125 20250227 193200 594824410 13480 13480 13480 13480 0
126 20250227 193100 594824410 13480 13480 13480 13480 0
127 20250227 193000 594824410 13480 13480 13480 13480 0
128 20250227 192900 594824410 13480 13480 13480 13480 0
129 20250227 192800 594824410 13480 13480 13480 13480 0
130 20250227 192700 594824410 13480 13480 13480 13480 0
131 20250227 192600 594824410 13480 13480 13480 13480 0
132 20250227 192500 594824410 13480 13480 13480 13480 0
133 20250227 192400 594824410 13480 13480 13480 13480 0
134 20250227 192300 594824410 13480 13480 13480 13480 0
135 20250227 192200 594824410 13480 13480 13480 13480 0
136 20250227 192100 594824410 13480 13480 13480 13480 0
137 20250227 192000 594824410 13480 13480 13480 13480 0
138 20250227 191900 594824410 13480 13480 13480 13480 0
139 20250227 191800 594824410 13480 13480 13480 13480 0
140 20250227 191700 594824410 13480 13480 13480 13480 0
141 20250227 191600 594824410 13480 13480 13480 13480 0
142 20250227 191500 594824410 13480 13480 13480 13480 0
143 20250227 191400 594824410 13480 13480 13480 13480 0
144 20250227 191300 594824410 13480 13480 13480 13480 0
145 20250227 191200 594824410 13480 13480 13480 13480 0
146 20250227 191100 594824410 13480 13480 13480 13480 0
147 20250227 191000 594824410 13480 13480 13480 13480 0
148 20250227 190900 594824410 13480 13480 13480 13480 0
149 20250227 190800 594824410 13480 13480 13480 13480 0
150 20250227 190700 594824410 13480 13480 13480 13480 0
151 20250227 190600 594824410 13480 13480 13480 13480 0
152 20250227 190500 594824410 13480 13480 13480 13480 2080
153 20250227 190400 594824410 13480 13480 13480 13480 0
154 20250227 190300 594824410 13480 13480 13480 13480 0
155 20250227 190200 594824410 13480 13480 13480 13480 0
156 20250227 190100 594824410 13480 13480 13480 13480 0
157 20250227 190000 594824410 13480 13480 13480 13480 0
158 20250227 185900 594824410 13480 13480 13480 13480 0
159 20250227 185800 594824410 13480 13480 13480 13480 0
160 20250227 185700 594824410 13480 13480 13480 13480 0
161 20250227 185600 594824410 13480 13480 13480 13480 0
162 20250227 185500 594824410 13480 13480 13480 13480 0
163 20250227 185400 594824410 13480 13480 13480 13480 0
164 20250227 185300 594824410 13480 13480 13480 13480 0
165 20250227 185200 594824410 13480 13480 13480 13480 0
166 20250227 185100 594824410 13480 13480 13480 13480 0
167 20250227 185000 594824410 13480 13480 13480 13480 0
168 20250227 184900 594824410 13480 13480 13480 13480 0
169 20250227 184800 594824410 13480 13480 13480 13480 0
170 20250227 184700 594824410 13480 13480 13480 13480 0
171 20250227 184600 594824410 13480 13480 13480 13480 0
172 20250227 184500 594824410 13480 13480 13480 13480 0
173 20250227 184400 594824410 13480 13480 13480 13480 0
174 20250227 184300 594824410 13480 13480 13480 13480 0
175 20250227 184200 594824410 13480 13480 13480 13480 0
176 20250227 184100 594824410 13480 13480 13480 13480 0
177 20250227 184000 594824410 13480 13480 13480 13480 0
178 20250227 183900 594824410 13480 13480 13480 13480 0
179 20250227 183800 594824410 13480 13480 13480 13480 0
180 20250227 183700 594824410 13480 13480 13480 13480 0
181 20250227 183600 594824410 13480 13480 13480 13480 0
182 20250227 183500 594824410 13480 13480 13480 13480 2080
183 20250227 183400 594824410 13480 13480 13480 13480 0
184 20250227 183300 594824410 13480 13480 13480 13480 0
185 20250227 183200 594824410 13480 13480 13480 13480 0
186 20250227 183100 594824410 13480 13480 13480 13480 0
187 20250227 183000 594824410 13480 13480 13480 13480 0
188 20250227 182900 594824410 13480 13480 13480 13480 0
189 20250227 182800 594824410 13480 13480 13480 13480 0
190 20250227 182700 594824410 13480 13480 13480 13480 0
191 20250227 182600 594824410 13480 13480 13480 13480 0
192 20250227 182500 594824410 13480 13480 13480 13480 0
193 20250227 182400 594824410 13480 13480 13480 13480 0
194 20250227 182300 594824410 13480 13480 13480 13480 0
195 20250227 182200 594824410 13480 13480 13480 13480 0
196 20250227 182100 594824410 13480 13480 13480 13480 0
197 20250227 182000 594824410 13480 13480 13480 13480 0
198 20250227 181900 594824410 13480 13480 13480 13480 0
199 20250227 181800 594824410 13480 13480 13480 13480 0
200 20250227 181700 594824410 13480 13480 13480 13480 0
201 20250227 181600 594824410 13480 13480 13480 13480 0
202 20250227 181500 594824410 13480 13480 13480 13480 0
203 20250227 181400 594824410 13480 13480 13480 13480 0
204 20250227 181300 594824410 13480 13480 13480 13480 0
205 20250227 181200 594824410 13480 13480 13480 13480 0
206 20250227 181100 594824410 13480 13480 13480 13480 0
207 20250227 181000 594824410 13480 13480 13480 13480 0
208 20250227 180900 594824410 13480 13480 13480 13480 0
209 20250227 180800 594824410 13480 13480 13480 13480 0
210 20250227 180700 594824410 13480 13480 13480 13480 0
211 20250227 180600 594824410 13480 13480 13480 13480 0
212 20250227 180500 594824410 13480 13480 13480 13480 2080
213 20250227 180400 594824410 13480 13480 13480 13480 0
214 20250227 180300 594824410 13480 13480 13480 13480 0
215 20250227 180200 594824410 13480 13480 13480 13480 0
216 20250227 180100 594824410 13480 13480 13480 13480 0
217 20250227 180000 594824410 13480 13480 13480 13480 0
218 20250227 175900 594824410 13480 13480 13480 13480 0
219 20250227 175800 594824410 13480 13480 13480 13480 0
220 20250227 175700 594824410 13480 13480 13480 13480 0
221 20250227 175600 594824410 13480 13480 13480 13480 0
222 20250227 175500 594824410 13480 13480 13480 13480 0
223 20250227 175400 594824410 13480 13480 13480 13480 0
224 20250227 175300 594824410 13480 13480 13480 13480 0
225 20250227 175200 594824410 13480 13480 13480 13480 0
226 20250227 175100 594824410 13480 13480 13480 13480 0
227 20250227 175000 594824410 13480 13480 13480 13480 0
228 20250227 174900 594824410 13480 13480 13480 13480 0
229 20250227 174800 594824410 13480 13480 13480 13480 0
230 20250227 174700 594824410 13480 13480 13480 13480 0
231 20250227 174600 594824410 13480 13480 13480 13480 0
232 20250227 174500 594824410 13480 13480 13480 13480 0
233 20250227 174400 594824410 13480 13480 13480 13480 0
234 20250227 174300 594824410 13480 13480 13480 13480 0
235 20250227 174200 594824410 13480 13480 13480 13480 0
236 20250227 174100 594824410 13480 13480 13480 13480 0
237 20250227 174000 594824410 13480 13480 13480 13480 0
238 20250227 173900 594824410 13480 13480 13480 13480 0
239 20250227 173800 594824410 13480 13480 13480 13480 0
240 20250227 173700 594824410 13480 13480 13480 13480 0
241 20250227 173600 594824410 13480 13480 13480 13480 0
242 20250227 173500 594824410 13480 13480 13480 13480 2080
243 20250227 173400 594824410 13480 13480 13480 13480 0
244 20250227 173300 594824410 13480 13480 13480 13480 0
245 20250227 173200 594824410 13480 13480 13480 13480 0
246 20250227 173100 594824410 13480 13480 13480 13480 0
247 20250227 173000 594824410 13480 13480 13480 13480 0
248 20250227 172900 594824410 13480 13480 13480 13480 0
249 20250227 172800 594824410 13480 13480 13480 13480 0
250 20250227 172700 594824410 13480 13480 13480 13480 0
251 20250227 172600 594824410 13480 13480 13480 13480 0
252 20250227 172500 594824410 13480 13480 13480 13480 0
253 20250227 172400 594824410 13480 13480 13480 13480 0
254 20250227 172300 594824410 13480 13480 13480 13480 0
255 20250227 172200 594824410 13480 13480 13480 13480 0
256 20250227 172100 594824410 13480 13480 13480 13480 0
257 20250227 172000 594824410 13480 13480 13480 13480 0
258 20250227 171900 594824410 13480 13480 13480 13480 0
259 20250227 171800 594824410 13480 13480 13480 13480 0
260 20250227 171700 594824410 13480 13480 13480 13480 0
261 20250227 171600 594824410 13480 13480 13480 13480 0
262 20250227 171500 594824410 13480 13480 13480 13480 0
263 20250227 171400 594824410 13480 13480 13480 13480 0
264 20250227 171300 594824410 13480 13480 13480 13480 0
265 20250227 171200 594824410 13480 13480 13480 13480 0
266 20250227 171100 594824410 13480 13480 13480 13480 0
267 20250227 171000 594824410 13480 13480 13480 13480 0
268 20250227 170900 594824410 13480 13480 13480 13480 0
269 20250227 170800 594824410 13480 13480 13480 13480 0
270 20250227 170700 594824410 13480 13480 13480 13480 0
271 20250227 170600 594824410 13480 13480 13480 13480 0
272 20250227 170500 594824410 13480 13480 13480 13480 2080
273 20250227 170400 594824410 13480 13480 13480 13480 0
274 20250227 170300 594824410 13480 13480 13480 13480 0
275 20250227 170200 594824410 13480 13480 13480 13480 0
276 20250227 170100 594824410 13480 13480 13480 13480 0
277 20250227 170000 594824410 13480 13480 13480 13480 0
278 20250227 165900 594824410 13480 13480 13480 13480 0
279 20250227 165800 594824410 13480 13480 13480 13480 0
280 20250227 165700 594824410 13480 13480 13480 13480 0
281 20250227 165600 594824410 13480 13480 13480 13480 0
282 20250227 165500 594824410 13480 13480 13480 13480 0
283 20250227 165400 594824410 13480 13480 13480 13480 0
284 20250227 165300 594824410 13480 13480 13480 13480 0
285 20250227 165200 594824410 13480 13480 13480 13480 0
286 20250227 165100 594824410 13480 13480 13480 13480 0
287 20250227 165000 594824410 13480 13480 13480 13480 0
288 20250227 164900 594824410 13480 13480 13480 13480 0
289 20250227 164800 594824410 13480 13480 13480 13480 0
290 20250227 164700 594824410 13480 13480 13480 13480 0
291 20250227 164600 594824410 13480 13480 13480 13480 0
292 20250227 164500 594824410 13480 13480 13480 13480 0
293 20250227 164400 594824410 13480 13480 13480 13480 0
294 20250227 164300 594824410 13480 13480 13480 13480 0
295 20250227 164200 594824410 13480 13480 13480 13480 0
296 20250227 164100 594824410 13480 13480 13480 13480 0
297 20250227 164000 594824410 13480 13480 13480 13480 0
298 20250227 163900 594824410 13480 13480 13480 13480 0
299 20250227 163800 594824410 13480 13480 13480 13480 0
300 20250227 163700 594824410 13480 13480 13480 13480 0
301 20250227 163600 594824410 13480 13480 13480 13480 0
302 20250227 163500 594824410 13480 13480 13480 13480 2080
303 20250227 163400 594824410 13480 13480 13480 13480 0
304 20250227 163300 594824410 13480 13480 13480 13480 0
305 20250227 163200 594824410 13480 13480 13480 13480 0
306 20250227 163100 594824410 13480 13480 13480 13480 0
307 20250227 163000 594824410 13480 13480 13480 13480 0
308 20250227 162900 594824410 13480 13480 13480 13480 0
309 20250227 162800 594824410 13480 13480 13480 13480 0
310 20250227 162700 594824410 13480 13480 13480 13480 0
311 20250227 162600 594824410 13480 13480 13480 13480 0
312 20250227 162500 594824410 13480 13480 13480 13480 0
313 20250227 162400 594824410 13480 13480 13480 13480 0
314 20250227 162300 594824410 13480 13480 13480 13480 0
315 20250227 162200 594824410 13480 13480 13480 13480 0
316 20250227 162100 594824410 13480 13480 13480 13480 0
317 20250227 162000 594824410 13480 13480 13480 13480 0
318 20250227 161900 594824410 13480 13480 13480 13480 0
319 20250227 161800 594824410 13480 13480 13480 13480 0
320 20250227 161700 594824410 13480 13480 13480 13480 0
321 20250227 161600 594824410 13480 13480 13480 13480 0
322 20250227 161500 594824410 13480 13480 13480 13480 0
323 20250227 161400 594824410 13480 13480 13480 13480 0
324 20250227 161300 594824410 13480 13480 13480 13480 0
325 20250227 161200 594824410 13480 13480 13480 13480 0
326 20250227 161100 594824410 13480 13480 13480 13480 0
327 20250227 161000 594824410 13480 13480 13480 13480 0
328 20250227 160900 594824410 13480 13480 13480 13480 0
329 20250227 160800 594824410 13480 13480 13480 13480 0
330 20250227 160700 594824410 13480 13480 13480 13480 0
331 20250227 160600 594824410 13480 13480 13480 13480 0
332 20250227 160500 594824410 13480 13480 13480 13480 2080
333 20250227 160400 594824410 13480 13480 13480 13480 0
334 20250227 160300 594824410 13480 13480 13480 13480 0
335 20250227 160200 594824410 13480 13480 13480 13480 0
336 20250227 160100 594824410 13480 13480 13480 13480 0
337 20250227 160000 594824410 13480 13480 13480 13480 0
338 20250227 155900 594824410 13480 13480 13480 13480 0
339 20250227 155800 594824410 13480 13480 13480 13480 0
340 20250227 155700 594824410 13480 13480 13480 13480 0
341 20250227 155600 594824410 13480 13480 13480 13480 0
342 20250227 155500 594824410 13480 13480 13480 13480 0
343 20250227 155400 594824410 13480 13480 13480 13480 0
344 20250227 155300 594824410 13480 13480 13480 13480 0
345 20250227 155200 594824410 13480 13480 13480 13480 0
346 20250227 155100 594824410 13480 13480 13480 13480 0
347 20250227 155000 594824410 13480 13480 13480 13480 0
348 20250227 154900 594824410 13480 13480 13480 13480 0
349 20250227 154800 594824410 13480 13480 13480 13480 0
350 20250227 154700 594824410 13480 13480 13480 13480 0
351 20250227 154600 594824410 13480 13480 13480 13480 0
352 20250227 154500 594824410 13480 13480 13480 13480 0
353 20250227 154400 594824410 13480 13480 13480 13480 0
354 20250227 154300 594824410 13480 13480 13480 13480 0
355 20250227 154200 594824410 13480 13480 13480 13480 0
356 20250227 154100 594824410 13480 13480 13480 13480 0
357 20250227 154000 594824410 13480 13480 13480 13480 0
358 20250227 153900 594824410 13480 13480 13480 13480 0
359 20250227 153800 594824410 13480 13480 13480 13480 0
360 20250227 153700 594824410 13480 13480 13480 13480 0
361 20250227 153600 594824410 13480 13480 13480 13480 0
362 20250227 153500 594824410 13480 13480 13480 13480 2080
363 20250227 153400 594824410 13480 13480 13480 13480 0
364 20250227 153300 594824410 13480 13480 13480 13480 0
365 20250227 153200 594824410 13480 13480 13480 13480 0
366 20250227 153100 594824410 13480 13480 13480 13480 0
367 20250227 153000 594824410 13480 13480 13480 13480 2080
368 20250227 152900 566786010 13430 13430 13430 13430 0
369 20250227 152800 566786010 13430 13430 13430 13430 0
370 20250227 152700 566786010 13430 13430 13430 13430 0
371 20250227 152600 566786010 13430 13430 13430 13430 0
372 20250227 152500 566786010 13430 13430 13430 13430 0
373 20250227 152400 566786010 13430 13430 13430 13430 0
374 20250227 152300 566786010 13430 13430 13430 13430 0
375 20250227 152200 566786010 13430 13430 13430 13430 0
376 20250227 152100 566786010 13430 13430 13430 13430 0
377 20250227 152000 566786010 13430 13430 13430 13430 0
378 20250227 151900 566786010 13430 13430 13440 13430 431
379 20250227 151800 560997240 13440 13440 13440 13430 36
380 20250227 151700 560513540 13440 13430 13460 13430 1106
381 20250227 151600 545640710 13420 13420 13430 13420 100
382 20250227 151500 544298570 13430 13420 13430 13420 21
383 20250227 151400 544016730 13420 13420 13430 13420 40
384 20250227 151300 543479900 13430 13420 13430 13420 51
385 20250227 151200 542795240 13430 13430 13430 13420 47
386 20250227 151100 542164180 13430 13420 13430 13420 8
387 20250227 151000 542056810 13430 13430 13430 13430 15
388 20250227 150900 541855360 13430 13430 13430 13420 55
389 20250227 150800 541116740 13430 13430 13430 13420 21
390 20250227 150700 540834760 13430 13430 13430 13420 491
391 20250227 150600 534241150 13430 13420 13430 13420 5
392 20250227 150500 534174040 13430 13440 13440 13420 178
393 20250227 150400 531783690 13440 13460 13460 13440 105
394 20250227 150300 530371930 13460 13460 13460 13460 6
395 20250227 150200 530291170 13460 13470 13470 13460 57
396 20250227 150100 529523930 13460 13420 13470 13420 402
397 20250227 150000 524111690 13420 13420 13440 13410 92
398 20250227 145900 522876440 13430 13430 13430 13410 53
399 20250227 145800 522165330 13440 13440 13440 13440 27
400 20250227 145700 521802450 13440 13440 13450 13440 48
401 20250227 145600 521157190 13450 13420 13450 13420 935
402 20250227 145500 508606410 13420 13410 13420 13410 899
403 20250227 145400 496548410 13410 13420 13420 13410 44
404 20250227 145300 495958350 13410 13410 13420 13410 398
405 20250227 145200 490621160 13420 13420 13420 13410 31
406 20250227 145100 490205430 13410 13410 13420 13410 62
407 20250227 145000 489374000 13420 13420 13420 13410 31
408 20250227 144900 488958270 13410 13410 13420 13410 86
409 20250227 144800 487805000 13410 13410 13420 13400 77
410 20250227 144700 486772430 13410 13400 13410 13390 75
411 20250227 144600 485767800 13400 13390 13410 13390 499
412 20250227 144500 479081570 13400 13390 13400 13380 283
413 20250227 144400 475292180 13390 13400 13400 13390 169
414 20250227 144300 473028320 13400 13400 13400 13400 329
415 20250227 144200 468619720 13400 13400 13400 13400 47
416 20250227 144100 467989920 13410 13400 13410 13400 49
417 20250227 144000 467333090 13400 13400 13410 13400 643
418 20250227 143900 458715870 13400 13400 13400 13400 25
419 20250227 143800 458380870 13400 13400 13400 13400 87
420 20250227 143700 457215070 13400 13390 13400 13390 80
421 20250227 143600 456143190 13380 13390 13390 13380 40
422 20250227 143500 455607910 13390 13380 13390 13360 269
423 20250227 143400 452007700 13380 13380 13380 13380 52
424 20250227 143300 451311940 13380 13380 13380 13380 118
425 20250227 143200 449733100 13380 13380 13380 13380 33
426 20250227 143100 449291560 13380 13380 13380 13380 28
427 20250227 143000 448916920 13380 13380 13390 13380 42
428 20250227 142900 448354930 13380 13400 13400 13380 5
429 20250227 142800 448288000 13390 13390 13390 13390 114
430 20250227 142700 446761540 13400 13400 13400 13400 30
431 20250227 142600 446359540 13390 13410 13410 13390 114
432 20250227 142500 444830880 13410 13390 13410 13390 295
433 20250227 142400 440879340 13390 13400 13400 13390 75
434 20250227 142300 439874490 13400 13420 13420 13400 113
435 20250227 142200 438359450 13410 13410 13410 13390 49
436 20250227 142100 437702380 13410 13360 13410 13360 1103
437 20250227 142000 422944470 13370 13360 13370 13360 195
438 20250227 141900 420339260 13360 13360 13360 13360 37
439 20250227 141800 419844940 13360 13360 13360 13360 84
440 20250227 141700 418722700 13360 13360 13360 13360 64
441 20250227 141600 417867660 13360 13370 13370 13360 31
442 20250227 141500 417453470 13360 13360 13360 13360 26
443 20250227 141400 417106110 13370 13380 13380 13370 181
444 20250227 141300 414684850 13380 13370 13380 13370 74
445 20250227 141200 413695060 13370 13380 13380 13370 46
446 20250227 141100 413079870 13390 13370 13390 13370 30
447 20250227 141000 412678480 13360 13350 13360 13350 41
448 20250227 140900 412130760 13360 13370 13370 13350 81
449 20250227 140800 411048590 13360 13360 13360 13360 55
450 20250227 140700 410313790 13360 13370 13370 13350 74
451 20250227 140600 409325000 13350 13360 13370 13350 103
452 20250227 140500 407948980 13350 13360 13360 13350 90
453 20250227 140400 406746800 13360 13360 13360 13360 82
454 20250227 140300 405651280 13360 13360 13360 13360 39
455 20250227 140200 405130240 13360 13360 13370 13360 39
456 20250227 140100 404609170 13360 13360 13360 13360 25
457 20250227 140000 404275170 13360 13360 13360 13360 43
458 20250227 135900 403700690 13360 13370 13370 13360 31
459 20250227 135800 403286470 13370 13360 13370 13360 242
460 20250227 135700 400051300 13360 13360 13360 13360 28
461 20250227 135600 399677220 13360 13370 13370 13360 53
462 20250227 135500 398968990 13360 13360 13370 13360 58
463 20250227 135400 398194080 13370 13370 13370 13370 11
464 20250227 135300 398047010 13370 13360 13370 13360 110
465 20250227 135200 396576530 13370 13370 13370 13370 71
466 20250227 135100 395627260 13370 13370 13370 13370 99
467 20250227 135000 394303630 13380 13370 13380 13370 32
468 20250227 134900 393875780 13370 13370 13370 13370 31
469 20250227 134800 393461310 13370 13380 13380 13370 39
470 20250227 134700 392939850 13370 13370 13370 13370 27
471 20250227 134600 392578860 13370 13370 13370 13370 59
472 20250227 134500 391790030 13370 13370 13370 13370 33
473 20250227 134400 391348820 13370 13380 13380 13370 896
474 20250227 134300 379360360 13380 13380 13380 13380 42
475 20250227 134200 378798400 13380 13380 13380 13380 25
476 20250227 134100 378463900 13390 13390 13390 13380 55
477 20250227 134000 377727460 13390 13380 13390 13380 120
478 20250227 133900 376120670 13380 13390 13390 13380 109
479 20250227 133800 374661300 13390 13390 13390 13390 50
480 20250227 133700 373991800 13390 13390 13390 13390 34
481 20250227 133600 373536540 13390 13390 13390 13390 62
482 20250227 133500 372706360 13390 13390 13390 13390 33
483 20250227 133400 372264490 13390 13400 13400 13390 31
484 20250227 133300 371849370 13390 13390 13410 13390 94
485 20250227 133200 370589880 13390 13410 13410 13390 40
486 20250227 133100 370053600 13410 13410 13410 13410 37
487 20250227 133000 369557430 13410 13390 13410 13390 125
488 20250227 132900 367882380 13400 13400 13400 13400 57
489 20250227 132800 367118580 13410 13430 13430 13410 23
490 20250227 132700 366810130 13420 13430 13430 13420 30
491 20250227 132600 366407500 13420 13420 13420 13420 39
492 20250227 132500 365884120 13420 13420 13430 13420 139
493 20250227 132400 364017750 13420 13420 13420 13420 3
494 20250227 132300 363977490 13420 13420 13420 13420 2
495 20250227 132200 363950650 13420 13420 13420 13420 5
496 20250227 132100 363883550 13420 13420 13420 13420 1
497 20250227 132000 363870130 13430 13430 13440 13430 90
498 20250227 131900 362661420 13420 13430 13430 13420 53
499 20250227 131800 361949640 13430 13430 13430 13430 2
500 20250227 131700 361922780 13430 13430 13430 13430 19
501 20250227 131600 361667610 13430 13430 13430 13430 1
502 20250227 131500 361654180 13430 13440 13440 13430 147
503 20250227 131400 359678700 13440 13440 13440 13440 3
504 20250227 131300 359638380 13440 13450 13450 13440 20
505 20250227 131200 359369550 13440 13440 13440 13440 7
506 20250227 131100 359275470 13450 13450 13450 13450 43
507 20250227 131000 358697120 13450 13450 13450 13450 3
508 20250227 130900 358656770 13450 13450 13450 13450 2
509 20250227 130800 358629870 13450 13450 13450 13450 240
510 20250227 130700 355401870 13460 13470 13470 13460 202
511 20250227 130600 352681940 13470 13480 13480 13470 831
512 20250227 130500 341488340 13470 13470 13480 13470 9
513 20250227 130400 341367100 13470 13470 13470 13470 66
514 20250227 130300 340478080 13470 13470 13470 13470 5
515 20250227 130200 340410730 13470 13480 13480 13470 90
516 20250227 130100 339197720 13470 13470 13470 13470 8
517 20250227 130000 339089960 13470 13470 13470 13470 26
518 20250227 125900 338739740 13480 13470 13480 13470 23
519 20250227 125800 338429900 13470 13470 13470 13470 9
520 20250227 125700 338308670 13470 13470 13470 13470 16
521 20250227 125600 338093150 13470 13470 13470 13470 2
522 20250227 125500 338066210 13470 13470 13470 13470 6
523 20250227 125400 337985390 13470 13470 13470 13470 4
524 20250227 125300 337931510 13470 13470 13470 13470 7
525 20250227 125200 337837220 13480 13470 13480 13470 4
526 20250227 125100 337783310 13470 13470 13470 13470 8
527 20250227 125000 337675550 13470 13470 13470 13470 3
528 20250227 124900 337635140 13470 13470 13470 13470 2
529 20250227 124800 337608200 13470 13470 13470 13470 5
530 20250227 124700 337540850 13470 13470 13470 13470 2
531 20250227 124600 337513910 13470 13470 13470 13470 3
532 20250227 124500 337473500 13470 13450 13480 13440 198
533 20250227 124400 334806850 13440 13440 13440 13440 2
534 20250227 124300 334779970 13440 13440 13440 13440 1
535 20250227 124200 334766530 13440 13440 13440 13440 1
536 20250227 124100 334753090 13440 13440 13460 13440 83
537 20250227 124000 333636920 13440 13440 13440 13440 19
538 20250227 123900 333381560 13450 13440 13450 13440 3
539 20250227 123800 333341230 13440 13450 13450 13440 8
540 20250227 123700 333233680 13450 13450 13450 13440 12
541 20250227 123600 333072310 13450 13440 13450 13440 19
542 20250227 123500 332816780 13460 13480 13480 13460 2
543 20250227 123400 332789840 13440 13440 13470 13440 150
544 20250227 123300 330769700 13440 13450 13450 13440 3
545 20250227 123200 330729370 13470 13440 13470 13440 82
546 20250227 123100 329626250 13440 13450 13450 13440 22
547 20250227 123000 329330540 13440 13440 13440 13440 2
548 20250227 122900 329303660 13440 13440 13440 13440 16
549 20250227 122800 329088620 13440 13450 13450 13440 31
550 20250227 122700 328671970 13450 13450 13450 13450 8
551 20250227 122600 328564370 13450 13460 13460 13450 55
552 20250227 122500 327824220 13460 13460 13460 13460 2
553 20250227 122400 327797300 13470 13480 13480 13470 263
554 20250227 122300 324254660 13470 13470 13470 13470 1
555 20250227 122200 324241190 13470 13470 13470 13470 303
556 20250227 122100 320159780 13470 13470 13470 13470 7
557 20250227 122000 320065490 13480 13470 13480 13470 4
558 20250227 121900 320011590 13470 13470 13470 13470 41
559 20250227 121800 319459320 13470 13470 13470 13470 202
560 20250227 121700 316738380 13470 13480 13480 13470 130
561 20250227 121600 314986070 13470 13470 13470 13470 18
562 20250227 121500 314743610 13470 13470 13470 13470 20
563 20250227 121400 314474210 13470 13470 13470 13470 10
564 20250227 121300 314339510 13470 13470 13470 13470 36
565 20250227 121200 313854590 13470 13470 13470 13470 52
566 20250227 121100 313154150 13470 13470 13470 13470 20
567 20250227 121000 312884750 13470 13480 13480 13470 4
568 20250227 120900 312830840 13470 13470 13470 13470 17
569 20250227 120800 312601850 13480 13470 13480 13470 3
570 20250227 120700 312561430 13470 13470 13470 13470 20
571 20250227 120600 312292030 13470 13470 13470 13470 2
572 20250227 120500 312265090 13470 13470 13470 13470 16
573 20250227 120400 312049570 13470 13470 13470 13470 5
574 20250227 120300 311982220 13470 13480 13480 13470 69
575 20250227 120200 311052260 13470 13470 13470 13470 105
576 20250227 120100 309637910 13470 13470 13470 13470 66
577 20250227 120000 308748890 13470 13470 13470 13470 6
578 20250227 115900 308668070 13470 13470 13470 13470 38
579 20250227 115800 308156210 13470 13470 13470 13470 414
580 20250227 115700 302579630 13470 13470 13470 13470 182
581 20250227 115600 300128090 13470 13480 13480 13470 28
582 20250227 115500 299750900 13470 13470 13470 13470 22
583 20250227 115400 299454560 13470 13470 13470 13470 50
584 20250227 115300 298781060 13470 13470 13470 13470 22
585 20250227 115200 298484720 13470 13470 13470 13470 125
586 20250227 115100 296800970 13480 13470 13480 13470 46
587 20250227 115000 296181130 13470 13470 13470 13470 24
588 20250227 114900 295857850 13470 13480 13480 13470 5
589 20250227 114800 295790470 13470 13480 13480 13470 162
590 20250227 114700 293606770 13470 13470 13470 13470 6
591 20250227 114600 293525950 13470 13470 13470 13470 95
592 20250227 114500 292246300 13460 13460 13460 13460 2
593 20250227 114400 292219380 13460 13460 13460 13460 2
594 20250227 114300 292192460 13460 13460 13460 13460 7
595 20250227 114200 292098240 13470 13470 13470 13470 4
596 20250227 114100 292044360 13460 13460 13460 13460 1
597 20250227 114000 292030900 13460 13460 13460 13460 6
598 20250227 113900 291950140 13470 13460 13480 13460 432
599 20250227 113800 286132430 13450 13440 13460 13440 6
600 20250227 113700 286051730 13440 13440 13460 13440 23
601 20250227 113600 285742550 13460 13450 13460 13450 25
602 20250227 113500 285406210 13450 13460 13460 13450 5
603 20250227 113400 285338920 13450 13450 13450 13450 44
604 20250227 113300 284747120 13450 13450 13450 13450 8
605 20250227 113200 284639520 13440 13440 13440 13440 1
606 20250227 113100 284626080 13440 13440 13440 13440 4
607 20250227 113000 284572320 13440 13440 13440 13440 8
608 20250227 112900 284464800 13440 13440 13440 13440 1
609 20250227 112800 284451360 13450 13450 13460 13450 174
610 20250227 112700 282111050 13440 13440 13440 13440 1
611 20250227 112600 282097610 13440 13450 13450 13440 8
612 20250227 112500 281990080 13460 13450 13460 13450 2
613 20250227 112400 281963170 13440 13450 13460 13440 177
614 20250227 112300 279582520 13450 13450 13450 13450 6
615 20250227 112200 279501820 13450 13450 13460 13450 154
616 20250227 112100 277430510 13440 13430 13450 13430 33
617 20250227 112000 276987010 13420 13440 13450 13420 88
618 20250227 111900 275804630 13440 13440 13440 13440 7
619 20250227 111800 275710550 13440 13440 13440 13440 4
620 20250227 111700 275656790 13440 13440 13440 13440 3
621 20250227 111600 275616470 13440 13450 13450 13440 49
622 20250227 111500 274957890 13440 13440 13440 13440 1
623 20250227 111400 274944450 13450 13450 13450 13440 36
624 20250227 111300 274460560 13450 13450 13450 13450 92
625 20250227 111200 273223160 13450 13460 13460 13450 24
626 20250227 111100 272900240 13470 13460 13470 13450 15
627 20250227 111000 272698350 13460 13470 13470 13460 57
628 20250227 110900 271930590 13470 13480 13480 13470 59
629 20250227 110800 271135850 13470 13470 13470 13470 39
630 20250227 110700 270610520 13470 13500 13520 13470 240
631 20250227 110600 267377390 13520 13450 13540 13440 4329
632 20250227 110500 209042640 13440 13450 13450 13440 7
633 20250227 110400 208948540 13450 13410 13450 13410 1457
634 20250227 110300 189382120 13410 13400 13410 13400 12
635 20250227 110200 189221290 13400 13380 13400 13380 1594
636 20250227 110100 167875020 13380 13380 13380 13380 5
637 20250227 110000 167808120 13380 13390 13390 13380 98
638 20250227 105900 166496040 13380 13380 13380 13380 7
639 20250227 105800 166402380 13380 13380 13380 13380 2
640 20250227 105700 166375620 13380 13380 13380 13380 49
641 20250227 105600 165720000 13370 13380 13380 13370 253
642 20250227 105500 162337040 13380 13370 13380 13370 85
643 20250227 105400 161199770 13370 13370 13370 13370 0
644 20250227 105300 161199770 13370 13380 13380 13370 8
645 20250227 105200 161092770 13370 13370 13380 13370 8
646 20250227 105100 160985800 13370 13380 13380 13370 61
647 20250227 105000 160169760 13370 13370 13370 13370 2
648 20250227 104900 160143020 13370 13370 13370 13370 5
649 20250227 104800 160076170 13370 13370 13370 13370 4
650 20250227 104700 160022690 13370 13370 13370 13370 14
651 20250227 104600 159835510 13370 13380 13380 13370 24
652 20250227 104500 159514420 13370 13370 13370 13370 11
653 20250227 104400 159367350 13370 13370 13370 13370 17
654 20250227 104300 159140060 13370 13370 13370 13370 17
655 20250227 104200 158912770 13370 13370 13370 13370 5
656 20250227 104100 158845920 13370 13370 13370 13370 3
657 20250227 104000 158805810 13380 13370 13380 13370 204
658 20250227 103900 156076310 13370 13380 13380 13370 10
659 20250227 103800 155942570 13370 13370 13370 13370 2
660 20250227 103700 155915830 13370 13380 13380 13370 4
661 20250227 103600 155862320 13370 13370 13380 13370 175
662 20250227 103500 153521080 13370 13370 13370 13370 6
663 20250227 103400 153440860 13370 13370 13380 13370 4
664 20250227 103300 153387370 13360 13360 13360 13360 2
665 20250227 103200 153360650 13370 13370 13370 13370 5
666 20250227 103100 153293800 13360 13380 13380 13360 3
667 20250227 103000 153253700 13390 13390 13390 13390 1
668 20250227 102900 153240310 13380 13380 13400 13380 583
669 20250227 102800 145437330 13380 13380 13380 13360 1360
670 20250227 102700 127248320 13370 13370 13370 13370 3
671 20250227 102600 127208210 13370 13370 13370 13370 7
672 20250227 102500 127114620 13370 13380 13380 13370 23
673 20250227 102400 126806950 13370 13370 13370 13370 3
674 20250227 102300 126766840 13370 13370 13370 13370 0
675 20250227 102200 126766840 13370 13380 13380 13370 264
676 20250227 102100 123234550 13380 13370 13390 13370 164
677 20250227 102000 121040240 13370 13370 13370 13370 2
678 20250227 101900 121013500 13380 13390 13400 13380 629
679 20250227 101800 112592450 13390 13390 13400 13390 228
680 20250227 101700 109537310 13400 13390 13400 13390 87
681 20250227 101600 108372250 13400 13400 13400 13400 1
682 20250227 101500 108358850 13380 13390 13390 13370 211
683 20250227 101400 105533670 13380 13370 13380 13370 166
684 20250227 101300 103312610 13370 13370 13370 13370 1
685 20250227 101200 103299240 13370 13380 13380 13370 21
686 20250227 101100 103018340 13370 13370 13370 13360 339
687 20250227 101000 98485960 13360 13360 13360 13360 3
688 20250227 100900 98445880 13370 13370 13370 13370 10
689 20250227 100800 98312180 13360 13380 13380 13360 380
690 20250227 100700 93231820 13370 13370 13370 13370 1
691 20250227 100600 93218450 13370 13380 13380 13370 4
692 20250227 100500 93164950 13370 13360 13370 13360 101
693 20250227 100400 91814650 13360 13360 13360 13360 1
694 20250227 100300 91801290 13350 13360 13370 13350 22
695 20250227 100200 91507220 13370 13350 13370 13350 16
696 20250227 100100 91293470 13360 13350 13360 13350 8
697 20250227 100000 91186660 13350 13370 13370 13350 29
698 20250227 095900 90798990 13370 13370 13370 13370 210
699 20250227 095800 87991290 13370 13380 13380 13370 76
700 20250227 095700 86974990 13380 13380 13380 13380 4
701 20250227 095600 86921470 13370 13370 13370 13370 4
702 20250227 095500 86867990 13370 13370 13370 13370 2
703 20250227 095400 86841250 13370 13370 13380 13370 11
704 20250227 095300 86694170 13370 13370 13370 13360 548
705 20250227 095200 79367820 13370 13370 13370 13370 17
706 20250227 095100 79140530 13370 13370 13370 13370 8
707 20250227 095000 79033570 13380 13380 13380 13380 37
708 20250227 094900 78538510 13370 13380 13380 13370 41
709 20250227 094800 77990240 13370 13360 13380 13360 15
710 20250227 094700 77789760 13370 13360 13370 13360 21
711 20250227 094600 77509000 13350 13350 13370 13350 157
712 20250227 094500 75410450 13360 13360 13360 13360 47
713 20250227 094400 74782530 13360 13370 13370 13360 9
714 20250227 094300 74662280 13370 13360 13380 13360 9
715 20250227 094200 74541960 13360 13380 13380 13360 53
716 20250227 094100 73832870 13380 13380 13390 13370 254
717 20250227 094000 70432480 13370 13370 13370 13370 3
718 20250227 093900 70392370 13360 13360 13360 13360 5
719 20250227 093800 70325570 13360 13360 13360 13360 3
720 20250227 093700 70285490 13360 13370 13370 13360 3
721 20250227 093600 70245390 13380 13390 13390 13370 19
722 20250227 093500 69991110 13390 13370 13390 13360 673
723 20250227 093400 60981840 13370 13380 13390 13350 336
724 20250227 093300 56486720 13380 13340 13390 13340 2062
725 20250227 093200 28910600 13340 13330 13340 13330 18
726 20250227 093100 28670600 13340 13340 13340 13340 6
727 20250227 093000 28590560 13340 13310 13340 13310 294
728 20250227 092900 24675470 13310 13310 13310 13310 4
729 20250227 092800 24622230 13300 13300 13300 13300 9
730 20250227 092700 24502530 13310 13320 13320 13300 180
731 20250227 092600 22105410 13330 13330 13330 13330 22
732 20250227 092500 21812150 13330 13330 13330 13330 27
733 20250227 092400 21452240 13330 13320 13330 13320 532
734 20250227 092300 14361550 13320 13320 13320 13320 15
735 20250227 092200 14161750 13310 13320 13320 13310 32
736 20250227 092100 13735790 13320 13290 13320 13290 11
737 20250227 092000 13589320 13310 13310 13310 13310 0
738 20250227 091900 13589320 13310 13310 13310 13310 0
739 20250227 091800 13589320 13310 13310 13310 13300 35
740 20250227 091700 13123490 13320 13320 13320 13320 3
741 20250227 091600 13083530 13320 13320 13320 13320 14
742 20250227 091500 12897050 13310 13300 13310 13300 92
743 20250227 091400 11672990 13290 13300 13300 13280 4
744 20250227 091300 11619820 13290 13290 13300 13290 429
745 20250227 091200 5917520 13280 13280 13280 13280 0
746 20250227 091100 5917520 13280 13280 13280 13280 41
747 20250227 091000 5373040 13290 13290 13290 13290 0
748 20250227 090900 5373040 13290 13290 13290 13290 1
749 20250227 090800 5359750 13280 13290 13290 13280 107
750 20250227 090700 3938720 13290 13280 13290 13280 29
751 20250227 090600 3553490 13300 13330 13330 13300 24
752 20250227 090500 3233840 13320 13300 13330 13300 127
753 20250227 090400 1541880 13330 13330 13330 13330 0
754 20250227 090300 1541880 13330 13330 13330 13330 2
755 20250227 090200 1515220 13330 13330 13330 13330 14
756 20250227 090100 1328600 13280 13340 13340 13280 50
757 20250227 090000 664360 13350 13270 13350 13270 50