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

761
402490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,761 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213900,789255870,15200,15200,15200,15200,981
20250227,213800,789255870,15200,15200,15200,15200,0
20250227,213700,789255870,15200,15200,15200,15200,0
20250227,213600,789255870,15200,15200,15200,15200,0
20250227,213500,789255870,15200,15200,15200,15200,0
20250227,213400,789255870,15200,15200,15200,15200,0
20250227,213300,789255870,15200,15200,15200,15200,0
20250227,213200,789255870,15200,15200,15200,15200,0
20250227,213100,789255870,15200,15200,15200,15200,0
20250227,213000,789255870,15200,15200,15200,15200,0
20250227,212900,789255870,15200,15200,15200,15200,0
20250227,212800,789255870,15200,15200,15200,15200,0
20250227,212700,789255870,15200,15200,15200,15200,0
20250227,212600,789255870,15200,15200,15200,15200,0
20250227,212500,789255870,15200,15200,15200,15200,0
20250227,212400,789255870,15200,15200,15200,15200,0
20250227,212300,789255870,15200,15200,15200,15200,0
20250227,212200,789255870,15200,15200,15200,15200,0
20250227,212100,789255870,15200,15200,15200,15200,0
20250227,212000,789255870,15200,15200,15200,15200,0
20250227,211900,789255870,15200,15200,15200,15200,0
20250227,211800,789255870,15200,15200,15200,15200,0
20250227,211700,789255870,15200,15200,15200,15200,0
20250227,211600,789255870,15200,15200,15200,15200,0
20250227,211500,789255870,15200,15200,15200,15200,0
20250227,211400,789255870,15200,15200,15200,15200,0
20250227,211300,789255870,15200,15200,15200,15200,0
20250227,211200,789255870,15200,15200,15200,15200,0
20250227,211100,789255870,15200,15200,15200,15200,0
20250227,211000,789255870,15200,15200,15200,15200,0
20250227,210900,789255870,15200,15200,15200,15200,981
20250227,210800,789255870,15200,15200,15200,15200,0
20250227,210700,789255870,15200,15200,15200,15200,0
20250227,210600,789255870,15200,15200,15200,15200,0
20250227,210500,789255870,15200,15200,15200,15200,0
20250227,210400,789255870,15200,15200,15200,15200,0
20250227,210300,789255870,15200,15200,15200,15200,0
20250227,210200,789255870,15200,15200,15200,15200,0
20250227,210100,789255870,15200,15200,15200,15200,0
20250227,210000,789255870,15200,15200,15200,15200,0
20250227,205900,789255870,15200,15200,15200,15200,0
20250227,205800,789255870,15200,15200,15200,15200,0
20250227,205700,789255870,15200,15200,15200,15200,0
20250227,205600,789255870,15200,15200,15200,15200,0
20250227,205500,789255870,15200,15200,15200,15200,0
20250227,205400,789255870,15200,15200,15200,15200,0
20250227,205300,789255870,15200,15200,15200,15200,0
20250227,205200,789255870,15200,15200,15200,15200,0
20250227,205100,789255870,15200,15200,15200,15200,0
20250227,205000,789255870,15200,15200,15200,15200,0
20250227,204900,789255870,15200,15200,15200,15200,0
20250227,204800,789255870,15200,15200,15200,15200,0
20250227,204700,789255870,15200,15200,15200,15200,0
20250227,204600,789255870,15200,15200,15200,15200,0
20250227,204500,789255870,15200,15200,15200,15200,0
20250227,204400,789255870,15200,15200,15200,15200,0
20250227,204300,789255870,15200,15200,15200,15200,0
20250227,204200,789255870,15200,15200,15200,15200,0
20250227,204100,789255870,15200,15200,15200,15200,0
20250227,204000,789255870,15200,15200,15200,15200,0
20250227,203900,789255870,15200,15200,15200,15200,981
20250227,203800,789255870,15200,15200,15200,15200,0
20250227,203700,789255870,15200,15200,15200,15200,0
20250227,203600,789255870,15200,15200,15200,15200,0
20250227,203500,789255870,15200,15200,15200,15200,0
20250227,203400,789255870,15200,15200,15200,15200,0
20250227,203300,789255870,15200,15200,15200,15200,0
20250227,203200,789255870,15200,15200,15200,15200,0
20250227,203100,789255870,15200,15200,15200,15200,0
20250227,203000,789255870,15200,15200,15200,15200,0
20250227,202900,789255870,15200,15200,15200,15200,0
20250227,202800,789255870,15200,15200,15200,15200,0
20250227,202700,789255870,15200,15200,15200,15200,0
20250227,202600,789255870,15200,15200,15200,15200,0
20250227,202500,789255870,15200,15200,15200,15200,0
20250227,202400,789255870,15200,15200,15200,15200,0
20250227,202300,789255870,15200,15200,15200,15200,0
20250227,202200,789255870,15200,15200,15200,15200,0
20250227,202100,789255870,15200,15200,15200,15200,0
20250227,202000,789255870,15200,15200,15200,15200,0
20250227,201900,789255870,15200,15200,15200,15200,0
20250227,201800,789255870,15200,15200,15200,15200,0
20250227,201700,789255870,15200,15200,15200,15200,0
20250227,201600,789255870,15200,15200,15200,15200,0
20250227,201500,789255870,15200,15200,15200,15200,0
20250227,201400,789255870,15200,15200,15200,15200,0
20250227,201300,789255870,15200,15200,15200,15200,0
20250227,201200,789255870,15200,15200,15200,15200,0
20250227,201100,789255870,15200,15200,15200,15200,0
20250227,201000,789255870,15200,15200,15200,15200,0
20250227,200900,789255870,15200,15200,15200,15200,981
20250227,200800,789255870,15200,15200,15200,15200,0
20250227,200700,789255870,15200,15200,15200,15200,0
20250227,200600,789255870,15200,15200,15200,15200,0
20250227,200500,789255870,15200,15200,15200,15200,0
20250227,200400,789255870,15200,15200,15200,15200,0
20250227,200300,789255870,15200,15200,15200,15200,0
20250227,200200,789255870,15200,15200,15200,15200,0
20250227,200100,789255870,15200,15200,15200,15200,0
20250227,200000,789255870,15200,15200,15200,15200,0
20250227,195900,789255870,15200,15200,15200,15200,0
20250227,195800,789255870,15200,15200,15200,15200,0
20250227,195700,789255870,15200,15200,15200,15200,0
20250227,195600,789255870,15200,15200,15200,15200,0
20250227,195500,789255870,15200,15200,15200,15200,0
20250227,195400,789255870,15200,15200,15200,15200,0
20250227,195300,789255870,15200,15200,15200,15200,0
20250227,195200,789255870,15200,15200,15200,15200,0
20250227,195100,789255870,15200,15200,15200,15200,0
20250227,195000,789255870,15200,15200,15200,15200,0
20250227,194900,789255870,15200,15200,15200,15200,0
20250227,194800,789255870,15200,15200,15200,15200,0
20250227,194700,789255870,15200,15200,15200,15200,0
20250227,194600,789255870,15200,15200,15200,15200,0
20250227,194500,789255870,15200,15200,15200,15200,0
20250227,194400,789255870,15200,15200,15200,15200,0
20250227,194300,789255870,15200,15200,15200,15200,0
20250227,194200,789255870,15200,15200,15200,15200,0
20250227,194100,789255870,15200,15200,15200,15200,0
20250227,194000,789255870,15200,15200,15200,15200,0
20250227,193900,789255870,15200,15200,15200,15200,981
20250227,193800,789255870,15200,15200,15200,15200,0
20250227,193700,789255870,15200,15200,15200,15200,0
20250227,193600,789255870,15200,15200,15200,15200,0
20250227,193500,789255870,15200,15200,15200,15200,0
20250227,193400,789255870,15200,15200,15200,15200,0
20250227,193300,789255870,15200,15200,15200,15200,0
20250227,193200,789255870,15200,15200,15200,15200,0
20250227,193100,789255870,15200,15200,15200,15200,0
20250227,193000,789255870,15200,15200,15200,15200,0
20250227,192900,789255870,15200,15200,15200,15200,0
20250227,192800,789255870,15200,15200,15200,15200,0
20250227,192700,789255870,15200,15200,15200,15200,0
20250227,192600,789255870,15200,15200,15200,15200,0
20250227,192500,789255870,15200,15200,15200,15200,0
20250227,192400,789255870,15200,15200,15200,15200,0
20250227,192300,789255870,15200,15200,15200,15200,0
20250227,192200,789255870,15200,15200,15200,15200,0
20250227,192100,789255870,15200,15200,15200,15200,0
20250227,192000,789255870,15200,15200,15200,15200,0
20250227,191900,789255870,15200,15200,15200,15200,0
20250227,191800,789255870,15200,15200,15200,15200,0
20250227,191700,789255870,15200,15200,15200,15200,0
20250227,191600,789255870,15200,15200,15200,15200,0
20250227,191500,789255870,15200,15200,15200,15200,0
20250227,191400,789255870,15200,15200,15200,15200,0
20250227,191300,789255870,15200,15200,15200,15200,0
20250227,191200,789255870,15200,15200,15200,15200,0
20250227,191100,789255870,15200,15200,15200,15200,0
20250227,191000,789255870,15200,15200,15200,15200,0
20250227,190900,789255870,15200,15200,15200,15200,981
20250227,190800,789255870,15200,15200,15200,15200,0
20250227,190700,789255870,15200,15200,15200,15200,0
20250227,190600,789255870,15200,15200,15200,15200,0
20250227,190500,789255870,15200,15200,15200,15200,0
20250227,190400,789255870,15200,15200,15200,15200,0
20250227,190300,789255870,15200,15200,15200,15200,0
20250227,190200,789255870,15200,15200,15200,15200,0
20250227,190100,789255870,15200,15200,15200,15200,0
20250227,190000,789255870,15200,15200,15200,15200,0
20250227,185900,789255870,15200,15200,15200,15200,0
20250227,185800,789255870,15200,15200,15200,15200,0
20250227,185700,789255870,15200,15200,15200,15200,0
20250227,185600,789255870,15200,15200,15200,15200,0
20250227,185500,789255870,15200,15200,15200,15200,0
20250227,185400,789255870,15200,15200,15200,15200,0
20250227,185300,789255870,15200,15200,15200,15200,0
20250227,185200,789255870,15200,15200,15200,15200,0
20250227,185100,789255870,15200,15200,15200,15200,0
20250227,185000,789255870,15200,15200,15200,15200,0
20250227,184900,789255870,15200,15200,15200,15200,0
20250227,184800,789255870,15200,15200,15200,15200,0
20250227,184700,789255870,15200,15200,15200,15200,0
20250227,184600,789255870,15200,15200,15200,15200,0
20250227,184500,789255870,15200,15200,15200,15200,0
20250227,184400,789255870,15200,15200,15200,15200,0
20250227,184300,789255870,15200,15200,15200,15200,0
20250227,184200,789255870,15200,15200,15200,15200,0
20250227,184100,789255870,15200,15200,15200,15200,0
20250227,184000,789255870,15200,15200,15200,15200,0
20250227,183900,789255870,15200,15200,15200,15200,981
20250227,183800,789255870,15200,15200,15200,15200,0
20250227,183700,789255870,15200,15200,15200,15200,0
20250227,183600,789255870,15200,15200,15200,15200,0
20250227,183500,789255870,15200,15200,15200,15200,0
20250227,183400,789255870,15200,15200,15200,15200,0
20250227,183300,789255870,15200,15200,15200,15200,0
20250227,183200,789255870,15200,15200,15200,15200,0
20250227,183100,789255870,15200,15200,15200,15200,0
20250227,183000,789255870,15200,15200,15200,15200,0
20250227,182900,789255870,15200,15200,15200,15200,0
20250227,182800,789255870,15200,15200,15200,15200,0
20250227,182700,789255870,15200,15200,15200,15200,0
20250227,182600,789255870,15200,15200,15200,15200,0
20250227,182500,789255870,15200,15200,15200,15200,0
20250227,182400,789255870,15200,15200,15200,15200,0
20250227,182300,789255870,15200,15200,15200,15200,0
20250227,182200,789255870,15200,15200,15200,15200,0
20250227,182100,789255870,15200,15200,15200,15200,0
20250227,182000,789255870,15200,15200,15200,15200,0
20250227,181900,789255870,15200,15200,15200,15200,0
20250227,181800,789255870,15200,15200,15200,15200,0
20250227,181700,789255870,15200,15200,15200,15200,0
20250227,181600,789255870,15200,15200,15200,15200,0
20250227,181500,789255870,15200,15200,15200,15200,0
20250227,181400,789255870,15200,15200,15200,15200,0
20250227,181300,789255870,15200,15200,15200,15200,0
20250227,181200,789255870,15200,15200,15200,15200,0
20250227,181100,789255870,15200,15200,15200,15200,0
20250227,181000,789255870,15200,15200,15200,15200,0
20250227,180900,789255870,15200,15200,15200,15200,981
20250227,180800,789255870,15200,15200,15200,15200,0
20250227,180700,789255870,15200,15200,15200,15200,0
20250227,180600,789255870,15200,15200,15200,15200,0
20250227,180500,789255870,15200,15200,15200,15200,0
20250227,180400,789255870,15200,15200,15200,15200,0
20250227,180300,789255870,15200,15200,15200,15200,0
20250227,180200,789255870,15200,15200,15200,15200,0
20250227,180100,789255870,15200,15200,15200,15200,0
20250227,180000,789255870,15200,15200,15200,15200,0
20250227,175900,789255870,15200,15200,15200,15200,0
20250227,175800,789255870,15200,15200,15200,15200,0
20250227,175700,789255870,15200,15200,15200,15200,0
20250227,175600,789255870,15200,15200,15200,15200,0
20250227,175500,789255870,15200,15200,15200,15200,0
20250227,175400,789255870,15200,15200,15200,15200,0
20250227,175300,789255870,15200,15200,15200,15200,0
20250227,175200,789255870,15200,15200,15200,15200,0
20250227,175100,789255870,15200,15200,15200,15200,0
20250227,175000,789255870,15200,15200,15200,15200,0
20250227,174900,789255870,15200,15200,15200,15200,0
20250227,174800,789255870,15200,15200,15200,15200,0
20250227,174700,789255870,15200,15200,15200,15200,0
20250227,174600,789255870,15200,15200,15200,15200,0
20250227,174500,789255870,15200,15200,15200,15200,0
20250227,174400,789255870,15200,15200,15200,15200,0
20250227,174300,789255870,15200,15200,15200,15200,0
20250227,174200,789255870,15200,15200,15200,15200,0
20250227,174100,789255870,15200,15200,15200,15200,0
20250227,174000,789255870,15200,15200,15200,15200,0
20250227,173900,789255870,15200,15200,15200,15200,981
20250227,173800,789255870,15200,15200,15200,15200,0
20250227,173700,789255870,15200,15200,15200,15200,0
20250227,173600,789255870,15200,15200,15200,15200,0
20250227,173500,789255870,15200,15200,15200,15200,0
20250227,173400,789255870,15200,15200,15200,15200,0
20250227,173300,789255870,15200,15200,15200,15200,0
20250227,173200,789255870,15200,15200,15200,15200,0
20250227,173100,789255870,15200,15200,15200,15200,0
20250227,173000,789255870,15200,15200,15200,15200,0
20250227,172900,789255870,15200,15200,15200,15200,0
20250227,172800,789255870,15200,15200,15200,15200,0
20250227,172700,789255870,15200,15200,15200,15200,0
20250227,172600,789255870,15200,15200,15200,15200,0
20250227,172500,789255870,15200,15200,15200,15200,0
20250227,172400,789255870,15200,15200,15200,15200,0
20250227,172300,789255870,15200,15200,15200,15200,0
20250227,172200,789255870,15200,15200,15200,15200,0
20250227,172100,789255870,15200,15200,15200,15200,0
20250227,172000,789255870,15200,15200,15200,15200,0
20250227,171900,789255870,15200,15200,15200,15200,0
20250227,171800,789255870,15200,15200,15200,15200,0
20250227,171700,789255870,15200,15200,15200,15200,0
20250227,171600,789255870,15200,15200,15200,15200,0
20250227,171500,789255870,15200,15200,15200,15200,0
20250227,171400,789255870,15200,15200,15200,15200,0
20250227,171300,789255870,15200,15200,15200,15200,0
20250227,171200,789255870,15200,15200,15200,15200,0
20250227,171100,789255870,15200,15200,15200,15200,0
20250227,171000,789255870,15200,15200,15200,15200,0
20250227,170900,789255870,15200,15200,15200,15200,981
20250227,170800,789255870,15200,15200,15200,15200,0
20250227,170700,789255870,15200,15200,15200,15200,0
20250227,170600,789255870,15200,15200,15200,15200,0
20250227,170500,789255870,15200,15200,15200,15200,0
20250227,170400,789255870,15200,15200,15200,15200,0
20250227,170300,789255870,15200,15200,15200,15200,0
20250227,170200,789255870,15200,15200,15200,15200,0
20250227,170100,789255870,15200,15200,15200,15200,0
20250227,170000,789255870,15200,15200,15200,15200,0
20250227,165900,789255870,15200,15200,15200,15200,0
20250227,165800,789255870,15200,15200,15200,15200,0
20250227,165700,789255870,15200,15200,15200,15200,0
20250227,165600,789255870,15200,15200,15200,15200,0
20250227,165500,789255870,15200,15200,15200,15200,0
20250227,165400,789255870,15200,15200,15200,15200,0
20250227,165300,789255870,15200,15200,15200,15200,0
20250227,165200,789255870,15200,15200,15200,15200,0
20250227,165100,789255870,15200,15200,15200,15200,0
20250227,165000,789255870,15200,15200,15200,15200,0
20250227,164900,789255870,15200,15200,15200,15200,0
20250227,164800,789255870,15200,15200,15200,15200,0
20250227,164700,789255870,15200,15200,15200,15200,0
20250227,164600,789255870,15200,15200,15200,15200,0
20250227,164500,789255870,15200,15200,15200,15200,0
20250227,164400,789255870,15200,15200,15200,15200,0
20250227,164300,789255870,15200,15200,15200,15200,0
20250227,164200,789255870,15200,15200,15200,15200,0
20250227,164100,789255870,15200,15200,15200,15200,0
20250227,164000,789255870,15200,15200,15200,15200,0
20250227,163900,789255870,15200,15200,15200,15200,981
20250227,163800,789255870,15200,15200,15200,15200,0
20250227,163700,789255870,15200,15200,15200,15200,0
20250227,163600,789255870,15200,15200,15200,15200,0
20250227,163500,789255870,15200,15200,15200,15200,0
20250227,163400,789255870,15200,15200,15200,15200,0
20250227,163300,789255870,15200,15200,15200,15200,0
20250227,163200,789255870,15200,15200,15200,15200,0
20250227,163100,789255870,15200,15200,15200,15200,0
20250227,163000,789255870,15200,15200,15200,15200,0
20250227,162900,789255870,15200,15200,15200,15200,0
20250227,162800,789255870,15200,15200,15200,15200,0
20250227,162700,789255870,15200,15200,15200,15200,0
20250227,162600,789255870,15200,15200,15200,15200,0
20250227,162500,789255870,15200,15200,15200,15200,0
20250227,162400,789255870,15200,15200,15200,15200,0
20250227,162300,789255870,15200,15200,15200,15200,0
20250227,162200,789255870,15200,15200,15200,15200,0
20250227,162100,789255870,15200,15200,15200,15200,0
20250227,162000,789255870,15200,15200,15200,15200,0
20250227,161900,789255870,15200,15200,15200,15200,0
20250227,161800,789255870,15200,15200,15200,15200,0
20250227,161700,789255870,15200,15200,15200,15200,0
20250227,161600,789255870,15200,15200,15200,15200,0
20250227,161500,789255870,15200,15200,15200,15200,0
20250227,161400,789255870,15200,15200,15200,15200,0
20250227,161300,789255870,15200,15200,15200,15200,0
20250227,161200,789255870,15200,15200,15200,15200,0
20250227,161100,789255870,15200,15200,15200,15200,0
20250227,161000,789255870,15200,15200,15200,15200,0
20250227,160900,789255870,15200,15200,15200,15200,981
20250227,160800,789255870,15200,15200,15200,15200,0
20250227,160700,789255870,15200,15200,15200,15200,0
20250227,160600,789255870,15200,15200,15200,15200,0
20250227,160500,789255870,15200,15200,15200,15200,0
20250227,160400,789255870,15200,15200,15200,15200,0
20250227,160300,789255870,15200,15200,15200,15200,0
20250227,160200,789255870,15200,15200,15200,15200,0
20250227,160100,789255870,15200,15200,15200,15200,0
20250227,160000,789255870,15200,15200,15200,15200,0
20250227,155900,789255870,15200,15200,15200,15200,0
20250227,155800,789255870,15200,15200,15200,15200,0
20250227,155700,789255870,15200,15200,15200,15200,0
20250227,155600,789255870,15200,15200,15200,15200,0
20250227,155500,789255870,15200,15200,15200,15200,0
20250227,155400,789255870,15200,15200,15200,15200,0
20250227,155300,789255870,15200,15200,15200,15200,0
20250227,155200,789255870,15200,15200,15200,15200,0
20250227,155100,789255870,15200,15200,15200,15200,0
20250227,155000,789255870,15200,15200,15200,15200,0
20250227,154900,789255870,15200,15200,15200,15200,0
20250227,154800,789255870,15200,15200,15200,15200,0
20250227,154700,789255870,15200,15200,15200,15200,0
20250227,154600,789255870,15200,15200,15200,15200,0
20250227,154500,789255870,15200,15200,15200,15200,0
20250227,154400,789255870,15200,15200,15200,15200,0
20250227,154300,789255870,15200,15200,15200,15200,0
20250227,154200,789255870,15200,15200,15200,15200,0
20250227,154100,789255870,15200,15200,15200,15200,0
20250227,154000,789255870,15200,15200,15200,15200,0
20250227,153900,789255870,15200,15200,15200,15200,981
20250227,153800,789255870,15200,15200,15200,15200,0
20250227,153700,789255870,15200,15200,15200,15200,0
20250227,153600,789255870,15200,15200,15200,15200,0
20250227,153500,789255870,15200,15200,15200,15200,0
20250227,153400,789255870,15200,15200,15200,15200,0
20250227,153300,789255870,15200,15200,15200,15200,0
20250227,153200,789255870,15200,15200,15200,15200,0
20250227,153100,789255870,15200,15200,15200,15200,0
20250227,153000,789255870,15200,15200,15200,15200,981
20250227,152900,774344670,15230,15230,15230,15230,0
20250227,152800,774344670,15230,15230,15230,15230,0
20250227,152700,774344670,15230,15230,15230,15230,0
20250227,152600,774344670,15230,15230,15230,15230,0
20250227,152500,774344670,15230,15230,15230,15230,0
20250227,152400,774344670,15230,15230,15230,15230,0
20250227,152300,774344670,15230,15230,15230,15230,0
20250227,152200,774344670,15230,15230,15230,15230,0
20250227,152100,774344670,15230,15230,15230,15230,0
20250227,152000,774344670,15230,15230,15230,15230,0
20250227,151900,774344670,15230,15240,15240,15230,21
20250227,151800,774024740,15230,15260,15260,15230,41
20250227,151700,773399370,15260,15270,15270,15260,23
20250227,151600,773048260,15270,15280,15280,15270,114
20250227,151500,771307350,15280,15300,15300,15250,150
20250227,151400,769014350,15310,15310,15310,15300,89
20250227,151300,767652530,15310,15300,15310,15300,173
20250227,151200,765005580,15310,15320,15320,15300,96
20250227,151100,763535860,15320,15310,15320,15310,27
20250227,151000,763122400,15320,15320,15320,15320,16
20250227,150900,762877280,15320,15320,15320,15310,19
20250227,150800,762586210,15310,15320,15330,15310,24
20250227,150700,762218480,15320,15340,15340,15320,35
20250227,150600,761681920,15340,15340,15340,15330,60
20250227,150500,760761990,15340,15310,15350,15310,218
20250227,150400,757420290,15310,15290,15310,15290,197
20250227,150300,754408040,15290,15300,15300,15290,75
20250227,150200,753260860,15300,15310,15310,15280,253
20250227,150100,749393340,15310,15320,15320,15310,23
20250227,150000,749040990,15320,15320,15320,15300,40
20250227,145900,748428590,15320,15320,15320,15320,23
20250227,145800,748076230,15320,15330,15330,15300,325
20250227,145700,743102940,15330,15360,15360,15330,15
20250227,145600,742872770,15360,15360,15360,15360,63
20250227,145500,741905090,15360,15360,15360,15360,14
20250227,145400,741690050,15360,15360,15360,15310,56
20250227,145300,740831720,15360,15370,15370,15360,60
20250227,145200,739910080,15370,15370,15370,15360,20
20250227,145100,739602690,15370,15360,15370,15360,273
20250227,145000,735409320,15360,15360,15360,15350,56
20250227,144900,734549540,15360,15360,15360,15360,16
20250227,144800,734303780,15360,15360,15360,15350,22
20250227,144700,733965870,15360,15360,15360,15360,11
20250227,144600,733796910,15360,15360,15360,15310,22
20250227,144500,733459300,15360,15370,15370,15350,16
20250227,144400,733213500,15370,15370,15370,15370,18
20250227,144300,732936840,15370,15360,15370,15360,16
20250227,144200,732690950,15360,15360,15370,15360,19
20250227,144100,732399050,15360,15360,15360,15360,14
20250227,144000,732184010,15360,15370,15370,15280,20
20250227,143900,731877440,15370,15380,15380,15370,22
20250227,143800,731539160,15380,15360,15380,15360,299
20250227,143700,726943380,15360,15370,15370,15290,386
20250227,143600,721031910,15370,15330,15370,15330,426
20250227,143500,714493880,15330,15310,15340,15310,132
20250227,143400,712472720,15310,15340,15340,15310,73
20250227,143300,711354640,15340,15330,15340,15330,96
20250227,143200,709882910,15330,15340,15340,15320,44
20250227,143100,709208650,15340,15340,15340,15330,16
20250227,143000,708963230,15340,15340,15340,15340,15
20250227,142900,708733130,15340,15330,15340,15320,167
20250227,142800,706173140,15340,15350,15350,15340,16
20250227,142700,705927600,15350,15360,15360,15350,19
20250227,142600,705635810,15360,15350,15360,15350,14
20250227,142500,705420820,15350,15350,15360,15350,18
20250227,142400,705144490,15350,15350,15350,15340,12
20250227,142300,704960360,15350,15350,15350,15350,16
20250227,142200,704714760,15350,15360,15360,15350,22
20250227,142100,704376920,15360,15370,15370,15360,14
20250227,142000,704161870,15370,15370,15370,15360,21
20250227,141900,703839140,15370,15370,15370,15370,18
20250227,141800,703562480,15370,15370,15370,15290,122
20250227,141700,701694680,15370,15350,15370,15350,69
20250227,141600,700634990,15350,15350,15350,15350,16
20250227,141500,700389390,15350,15350,15350,15350,15
20250227,141400,700159140,15350,15340,15350,15340,209
20250227,141300,696951080,15330,15330,15340,15330,8
20250227,141200,696828400,15340,15330,15340,15330,26
20250227,141100,696429770,15330,15340,15340,15330,14
20250227,141000,696215050,15340,15340,15340,15340,10
20250227,140900,696061650,15340,15340,15340,15340,11
20250227,140800,695892910,15340,15330,15340,15330,12
20250227,140700,695708880,15330,15320,15330,15320,9
20250227,140600,695570970,15320,15320,15320,15320,13
20250227,140500,695371810,15320,15330,15330,15320,12
20250227,140400,695187910,15330,15340,15340,15330,35
20250227,140300,694651340,15340,15350,15350,15320,13
20250227,140200,694451920,15350,15360,15360,15340,11
20250227,140100,694283070,15360,15360,15370,15350,10
20250227,140000,694129480,15360,15370,15380,15360,109
20250227,135900,692454160,15360,15370,15370,15360,22
20250227,135800,692116060,15370,15370,15370,15350,17
20250227,135700,691854830,15350,15380,15380,15350,66
20250227,135600,690840410,15360,15360,15390,15360,17
20250227,135500,690579020,15340,15390,15390,15340,7
20250227,135400,690471390,15350,15370,15370,15350,3
20250227,135300,690425310,15390,15390,15390,15370,12
20250227,135200,690240750,15400,15400,15400,15370,405
20250227,135100,684006590,15380,15400,15400,15380,5
20250227,135000,683929630,15400,15410,15410,15400,818
20250227,134900,671324770,15420,15420,15420,15410,62
20250227,134800,670369220,15410,15430,15430,15410,295
20250227,134700,665822240,15430,15400,15430,15400,581
20250227,134600,656873360,15400,15300,15400,15290,1197
20250227,134500,638509080,15300,15290,15310,15290,131
20250227,134400,636505200,15290,15290,15290,15290,3
20250227,134300,636459330,15290,15300,15300,15290,30
20250227,134200,636000610,15300,15210,15300,15210,1104
20250227,134100,619141200,15210,15210,15210,15210,312
20250227,134000,614395680,15210,15210,15210,15210,3
20250227,133900,614350050,15210,15210,15210,15150,1302
20250227,133800,594622290,15210,15210,15210,15210,6
20250227,133700,594531030,15210,15200,15210,15200,248
20250227,133600,590761410,15200,15200,15200,15200,7
20250227,133500,590655010,15200,15190,15200,15170,102
20250227,133400,589106790,15200,15200,15200,15200,4
20250227,133300,589045990,15200,15200,15200,15200,11
20250227,133200,588878790,15200,15200,15200,15200,15
20250227,133100,588650790,15200,15200,15200,15200,1
20250227,133000,588635590,15200,15200,15200,15190,9
20250227,132900,588498800,15200,15220,15220,15200,211
20250227,132800,585289530,15220,15220,15220,15210,23
20250227,132700,584939570,15220,15220,15220,15210,22
20250227,132600,584604900,15220,15220,15220,15210,9
20250227,132500,584467930,15220,15220,15220,15220,353
20250227,132400,579095270,15220,15220,15220,15220,11
20250227,132300,578927850,15210,15220,15220,15210,101
20250227,132200,577391630,15220,15220,15220,15210,18
20250227,132100,577117680,15220,15220,15220,15220,5
20250227,132000,577041580,15220,15210,15220,15210,28
20250227,131900,576615690,15210,15210,15210,15200,6
20250227,131800,576524450,15210,15210,15210,15200,24
20250227,131700,576159420,15210,15210,15210,15200,10
20250227,131600,576007350,15210,15210,15210,15210,5
20250227,131500,575931300,15210,15170,15210,15170,78
20250227,131400,574747960,15210,15200,15210,15180,51
20250227,131300,573972960,15210,15220,15220,15210,14
20250227,131200,573760010,15220,15220,15220,15220,8
20250227,131100,573638250,15220,15220,15220,15220,11
20250227,131000,573470830,15220,15220,15220,15220,9
20250227,130900,573333850,15220,15220,15220,15220,5
20250227,130800,573257750,15220,15220,15220,15220,13
20250227,130700,573059890,15210,15210,15210,15210,26
20250227,130600,572664430,15210,15210,15210,15210,8
20250227,130500,572542750,15180,15210,15210,15180,106
20250227,130400,570933420,15180,15220,15220,15180,223
20250227,130300,567546980,15220,15220,15220,15220,6
20250227,130200,567455660,15220,15230,15230,15220,9
20250227,130100,567318610,15230,15230,15230,15230,18
20250227,130000,567044470,15230,15220,15230,15220,13
20250227,125900,566846500,15230,15230,15230,15230,13
20250227,125800,566648510,15230,15230,15230,15230,32
20250227,125700,566161150,15220,15230,15230,15220,7
20250227,125600,566054590,15190,15220,15230,15190,168
20250227,125500,563499350,15220,15220,15220,15220,10
20250227,125400,563347150,15220,15220,15220,15220,6
20250227,125300,563255830,15220,15220,15220,15220,9
20250227,125200,563118850,15220,15220,15220,15220,10
20250227,125100,562966650,15220,15210,15220,15210,8
20250227,125000,562844920,15220,15200,15220,15200,64
20250227,124900,561871890,15200,15200,15200,15200,15
20250227,124800,561643890,15200,15200,15200,15200,4
20250227,124700,561583090,15200,15200,15200,15200,47
20250227,124600,560868690,15200,15200,15200,15190,9
20250227,124500,560731910,15200,15200,15200,15200,6
20250227,124400,560640710,15200,15200,15200,15190,56
20250227,124300,559789520,15200,15200,15200,15200,12
20250227,124200,559607120,15200,15200,15200,15200,3
20250227,124100,559561520,15200,15200,15200,15200,9
20250227,124000,559424720,15200,15200,15200,15200,4
20250227,123900,559363920,15200,15200,15200,15200,14
20250227,123800,559151120,15200,15200,15200,15200,17
20250227,123700,558892720,15190,15190,15190,15190,5
20250227,123600,558816770,15200,15190,15200,15190,148
20250227,123500,556568590,15190,15190,15190,15190,9
20250227,123400,556431880,15190,15190,15190,15190,20
20250227,123300,556128080,15190,15190,15190,15190,5
20250227,123200,556052130,15190,15190,15190,15190,11
20250227,123100,555885040,15190,15190,15190,15190,4
20250227,123000,555824280,15190,15190,15190,15190,12
20250227,122900,555642000,15190,15190,15190,15190,5
20250227,122800,555566050,15190,15190,15190,15190,13
20250227,122700,555368580,15190,15190,15190,15190,7
20250227,122600,555262250,15190,15190,15190,15190,10
20250227,122500,555110350,15190,15190,15190,15170,35
20250227,122400,554579110,15190,15190,15190,15190,17
20250227,122300,554320880,15190,15180,15190,15180,40
20250227,122200,553713590,15180,15180,15180,15180,16
20250227,122100,553470710,15180,15190,15190,15180,12
20250227,122000,553288500,15190,15180,15190,15180,97
20250227,121900,551816010,15180,15180,15180,15180,106
20250227,121800,550206930,15180,15180,15180,15180,9
20250227,121700,550070310,15180,15180,15180,15180,7
20250227,121600,549964050,15180,15180,15180,15180,11
20250227,121500,549797070,15180,15190,15190,15180,49
20250227,121400,549053070,15190,15180,15210,15180,31
20250227,121300,548582060,15180,15180,15180,15180,15
20250227,121200,548354360,15180,15180,15180,15100,260
20250227,121100,544426600,15180,15180,15180,15180,9
20250227,121000,544289980,15180,15180,15180,15180,15
20250227,120900,544062280,15180,15180,15180,15180,3
20250227,120800,544016740,15180,15170,15180,15110,53
20250227,120700,543214740,15180,15180,15180,15180,0
20250227,120600,543214740,15180,15180,15180,15180,15
20250227,120500,542987040,15100,15170,15170,15100,388
20250227,120400,537122050,15180,15180,15180,15180,0
20250227,120300,537122050,15180,15180,15180,15180,5
20250227,120200,537046150,15180,15180,15180,15180,0
20250227,120100,537046150,15180,15180,15180,15180,0
20250227,120000,537046150,15180,15180,15180,15180,0
20250227,115900,537046150,15180,15190,15190,15180,29
20250227,115800,536605720,15180,15190,15190,15180,23
20250227,115700,536256370,15210,15210,15210,15210,5
20250227,115600,536180320,15200,15200,15200,15200,120
20250227,115500,534356320,15190,15190,15190,15190,5
20250227,115400,534280370,15220,15220,15220,15220,0
20250227,115300,534280370,15220,15190,15220,15190,335
20250227,115200,529191570,15220,15220,15220,15220,0
20250227,115100,529191570,15220,15180,15220,15180,32
20250227,115000,528705610,15180,15180,15180,15180,0
20250227,114900,528705610,15180,15180,15180,15180,25
20250227,114800,528326110,15180,15180,15180,15180,0
20250227,114700,528326110,15180,15180,15180,15180,1
20250227,114600,528310930,15180,15180,15180,15180,0
20250227,114500,528310930,15180,15180,15180,15180,12
20250227,114400,528128770,15180,15180,15180,15180,0
20250227,114300,528128770,15180,15170,15180,15170,6
20250227,114200,528037700,15180,15180,15180,15180,5
20250227,114100,527961800,15180,15180,15180,15180,0
20250227,114000,527961800,15180,15180,15180,15180,5
20250227,113900,527885900,15150,15150,15150,15150,0
20250227,113800,527885900,15150,15150,15150,15150,90
20250227,113700,526522400,15180,15150,15180,15150,290
20250227,113600,522120350,15180,15180,15180,15180,5
20250227,113500,522044450,15110,15110,15110,15110,0
20250227,113400,522044450,15110,15110,15110,15110,0
20250227,113300,522044450,15110,15110,15110,15110,0
20250227,113200,522044450,15110,15110,15110,15110,350
20250227,113100,516755950,15110,15130,15130,15110,689
20250227,113000,506343150,15140,15140,15140,15140,5
20250227,112900,506267450,15140,15160,15160,15140,98
20250227,112800,504783180,15150,15150,15150,15150,0
20250227,112700,504783180,15150,15150,15150,15150,69
20250227,112600,503737830,15150,15140,15150,15140,105
20250227,112500,502148080,15140,15140,15140,15140,0
20250227,112400,502148080,15140,15140,15140,15130,212
20250227,112300,498938820,15150,15150,15150,15150,0
20250227,112200,498938820,15150,15150,15150,15150,109
20250227,112100,497287470,15160,15160,15160,15160,1
20250227,112000,497272310,15160,15160,15160,15160,25
20250227,111900,496893310,15160,15160,15160,15160,36
20250227,111800,496347550,15160,15160,15160,15160,10
20250227,111700,496195950,15170,15170,15170,15170,0
20250227,111600,496195950,15170,15170,15170,15170,10
20250227,111500,496044250,15170,15170,15170,15170,111
20250227,111400,494360380,15170,15170,15170,15170,1
20250227,111300,494345210,15130,15130,15130,15130,0
20250227,111200,494345210,15130,15130,15130,15130,7
20250227,111100,494239300,15130,15130,15130,15130,0
20250227,111000,494239300,15130,15160,15160,15130,1944
20250227,110900,464823130,15150,15160,15160,15150,10
20250227,110800,464671580,15150,15150,15150,15150,0
20250227,110700,464671580,15150,15150,15150,15150,0
20250227,110600,464671580,15150,15160,15160,15150,120
20250227,110500,462853530,15150,15170,15170,15150,107
20250227,110400,461232340,15180,15180,15180,15180,0
20250227,110300,461232340,15180,15180,15180,15180,5
20250227,110200,461156440,15180,15180,15180,15180,330
20250227,110100,456147040,15150,15180,15180,15150,634
20250227,110000,446540710,15180,15200,15200,15180,25
20250227,105900,446161010,15160,15160,15160,15160,0
20250227,105800,446161010,15160,15160,15160,15160,357
20250227,105700,440748890,15170,15170,15170,15170,5
20250227,105600,440673040,15240,15240,15240,15240,0
20250227,105500,440673040,15240,15180,15240,15180,10
20250227,105400,440520940,15170,15170,15170,15170,0
20250227,105300,440520940,15170,15180,15180,15170,84
20250227,105200,439245950,15180,15180,15180,15180,20
20250227,105100,438942350,15180,15180,15180,15180,51
20250227,105000,438168170,15180,15180,15180,15180,0
20250227,104900,438168170,15180,15200,15200,15180,25
20250227,104800,437788470,15250,15250,15250,15250,5
20250227,104700,437712220,15250,15250,15250,15250,0
20250227,104600,437712220,15250,15250,15250,15250,10
20250227,104500,437559720,15160,15160,15160,15160,0
20250227,104400,437559720,15160,15160,15160,15160,0
20250227,104300,437559720,15160,15160,15160,15160,0
20250227,104200,437559720,15160,15160,15160,15160,0
20250227,104100,437559720,15160,15160,15160,15160,4
20250227,104000,437499080,15160,15170,15170,15160,200
20250227,103900,434467030,15160,15160,15160,15160,0
20250227,103800,434467030,15160,15160,15160,15160,0
20250227,103700,434467030,15160,15180,15180,15160,256
20250227,103600,430581350,15180,15180,15180,15180,24
20250227,103500,430217030,15130,15130,15130,15130,0
20250227,103400,430217030,15130,15140,15140,15130,415
20250227,103300,423936070,15130,15140,15140,15130,105
20250227,103200,422346430,15140,15150,15150,15140,88
20250227,103100,421014090,15140,15150,15150,15140,384
20250227,103000,415197190,15150,15180,15180,15150,313
20250227,102900,410451250,15180,15180,15180,15180,71
20250227,102800,409373470,15170,15220,15220,15170,323
20250227,102700,404462600,15230,15230,15230,15230,1
20250227,102600,404447370,15220,15220,15220,15220,0
20250227,102500,404447370,15220,15220,15220,15220,0
20250227,102400,404447370,15220,15220,15220,15220,0
20250227,102300,404447370,15220,15220,15220,15220,10
20250227,102200,404295170,15220,15220,15220,15210,329
20250227,102100,399289860,15220,15220,15230,15220,20
20250227,102000,398985450,15210,15210,15210,15210,0
20250227,101900,398985450,15210,15210,15210,15210,10
20250227,101800,398833350,15210,15210,15210,15210,0
20250227,101700,398833350,15210,15210,15210,15210,1
20250227,101600,398818140,15200,15200,15200,15200,0
20250227,101500,398818140,15200,15210,15210,15200,75
20250227,101400,397678030,15200,15200,15200,15200,0
20250227,101300,397678030,15200,15200,15200,15200,100
20250227,101200,396158030,15200,15250,15310,15180,670
20250227,101100,385963410,15250,15270,15270,15230,102
20250227,101000,384408890,15270,15270,15270,15270,220
20250227,100900,381049490,15270,15270,15270,15270,382
20250227,100800,375216350,15260,15350,15350,15260,270
20250227,100700,371096060,15260,15370,15390,15260,649
20250227,100600,361160790,15370,15310,15520,15230,3537
20250227,100500,306532970,15240,15320,15320,15240,11
20250227,100400,306365250,15320,15240,15320,15240,2
20250227,100300,306334690,15270,15280,15280,15250,851
20250227,100200,293351330,15280,15300,15300,15280,117
20250227,100100,291562540,15320,15410,15410,15320,3
20250227,100000,291516400,15410,15430,15430,15340,12
20250227,095900,291331640,15430,15360,15430,15350,18
20250227,095800,291054700,15360,15350,15360,15350,4
20250227,095700,290993280,15300,15310,15310,15300,163
20250227,095600,288497780,15310,15350,15350,15280,13
20250227,095500,288298740,15350,15350,15350,15310,12
20250227,095400,288114810,15350,15350,15350,15310,17
20250227,095300,287854050,15350,15350,15350,15350,1
20250227,095200,287838700,15350,15350,15350,15280,137
20250227,095100,285744690,15350,15380,15380,15300,106
20250227,095000,284120840,15380,15360,15380,15350,153
20250227,094900,281770590,15350,15340,15360,15340,186
20250227,094800,278914330,15330,15330,15340,15320,57
20250227,094700,278040080,15330,15310,15330,15310,210
20250227,094600,274824920,15310,15330,15330,15310,15
20250227,094500,274595080,15330,15340,15340,15330,8
20250227,094400,274472410,15340,15350,15350,15320,77
20250227,094300,273292370,15360,15360,15360,15350,30
20250227,094200,272831590,15360,15360,15360,15330,8
20250227,094100,272708770,15360,15430,15430,15300,764
20250227,094000,261004240,15430,15430,15430,15410,37
20250227,093900,260433360,15430,15430,15430,15420,12
20250227,093800,260248290,15430,15430,15430,15420,13
20250227,093700,260047720,15430,15430,15430,15430,4
20250227,093600,259986000,15430,15430,15430,15390,8
20250227,093500,259862640,15440,15440,15440,15440,9
20250227,093400,259723680,15440,15330,15450,15330,1484
20250227,093300,236957860,15330,15320,15330,15320,204
20250227,093200,233832570,15320,15280,15320,15270,89
20250227,093100,232471350,15320,15280,15320,15280,6
20250227,093000,232379510,15320,15340,15340,15260,179
20250227,092900,229644150,15340,15340,15340,15340,8
20250227,092800,229521430,15340,15340,15340,15340,6
20250227,092700,229429390,15340,15340,15340,15340,19
20250227,092600,229137930,15340,15340,15340,15330,95
20250227,092500,227680740,15340,15340,15340,15340,28
20250227,092400,227251220,15340,15360,15360,15320,313
20250227,092300,222447270,15410,15360,15410,15350,188
20250227,092200,219560550,15360,15430,15430,15340,325
20250227,092100,214568780,15430,15430,15430,15400,46
20250227,092000,213859250,15430,15430,15430,15420,17
20250227,091900,213597050,15430,15430,15450,15430,106
20250227,091800,211961420,15450,15410,15470,15370,449
20250227,091700,205055390,15470,15480,15480,15380,217
20250227,091600,201712170,15480,15450,15490,15430,130
20250227,091500,199698990,15450,15480,15490,15450,549
20250227,091400,191202210,15430,15430,15430,15420,30
20250227,091300,190739340,15430,15440,15440,15370,99
20250227,091200,189216840,15380,15490,15490,15380,327
20250227,091100,184183500,15490,15450,15500,15390,617
20250227,091000,174682700,15450,15500,15500,15450,10
20250227,090900,174528000,15500,15480,15500,15390,634
20250227,090800,164716070,15480,15500,15520,15450,132
20250227,090700,162673890,15500,15500,15530,15500,600
20250227,090600,153364710,15500,15500,15500,15430,648
20250227,090500,143327410,15500,15510,15540,15430,950
20250227,090400,128594280,15510,15470,15520,15420,2139
20250227,090300,95450390,15420,15390,15500,15370,3913
20250227,090200,35107280,15370,15340,15400,15340,313
20250227,090100,30293690,15350,15280,15350,15270,1361
20250227,090000,9461760,15280,15130,15280,15130,625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213900 789255870 15200 15200 15200 15200 981
3 20250227 213800 789255870 15200 15200 15200 15200 0
4 20250227 213700 789255870 15200 15200 15200 15200 0
5 20250227 213600 789255870 15200 15200 15200 15200 0
6 20250227 213500 789255870 15200 15200 15200 15200 0
7 20250227 213400 789255870 15200 15200 15200 15200 0
8 20250227 213300 789255870 15200 15200 15200 15200 0
9 20250227 213200 789255870 15200 15200 15200 15200 0
10 20250227 213100 789255870 15200 15200 15200 15200 0
11 20250227 213000 789255870 15200 15200 15200 15200 0
12 20250227 212900 789255870 15200 15200 15200 15200 0
13 20250227 212800 789255870 15200 15200 15200 15200 0
14 20250227 212700 789255870 15200 15200 15200 15200 0
15 20250227 212600 789255870 15200 15200 15200 15200 0
16 20250227 212500 789255870 15200 15200 15200 15200 0
17 20250227 212400 789255870 15200 15200 15200 15200 0
18 20250227 212300 789255870 15200 15200 15200 15200 0
19 20250227 212200 789255870 15200 15200 15200 15200 0
20 20250227 212100 789255870 15200 15200 15200 15200 0
21 20250227 212000 789255870 15200 15200 15200 15200 0
22 20250227 211900 789255870 15200 15200 15200 15200 0
23 20250227 211800 789255870 15200 15200 15200 15200 0
24 20250227 211700 789255870 15200 15200 15200 15200 0
25 20250227 211600 789255870 15200 15200 15200 15200 0
26 20250227 211500 789255870 15200 15200 15200 15200 0
27 20250227 211400 789255870 15200 15200 15200 15200 0
28 20250227 211300 789255870 15200 15200 15200 15200 0
29 20250227 211200 789255870 15200 15200 15200 15200 0
30 20250227 211100 789255870 15200 15200 15200 15200 0
31 20250227 211000 789255870 15200 15200 15200 15200 0
32 20250227 210900 789255870 15200 15200 15200 15200 981
33 20250227 210800 789255870 15200 15200 15200 15200 0
34 20250227 210700 789255870 15200 15200 15200 15200 0
35 20250227 210600 789255870 15200 15200 15200 15200 0
36 20250227 210500 789255870 15200 15200 15200 15200 0
37 20250227 210400 789255870 15200 15200 15200 15200 0
38 20250227 210300 789255870 15200 15200 15200 15200 0
39 20250227 210200 789255870 15200 15200 15200 15200 0
40 20250227 210100 789255870 15200 15200 15200 15200 0
41 20250227 210000 789255870 15200 15200 15200 15200 0
42 20250227 205900 789255870 15200 15200 15200 15200 0
43 20250227 205800 789255870 15200 15200 15200 15200 0
44 20250227 205700 789255870 15200 15200 15200 15200 0
45 20250227 205600 789255870 15200 15200 15200 15200 0
46 20250227 205500 789255870 15200 15200 15200 15200 0
47 20250227 205400 789255870 15200 15200 15200 15200 0
48 20250227 205300 789255870 15200 15200 15200 15200 0
49 20250227 205200 789255870 15200 15200 15200 15200 0
50 20250227 205100 789255870 15200 15200 15200 15200 0
51 20250227 205000 789255870 15200 15200 15200 15200 0
52 20250227 204900 789255870 15200 15200 15200 15200 0
53 20250227 204800 789255870 15200 15200 15200 15200 0
54 20250227 204700 789255870 15200 15200 15200 15200 0
55 20250227 204600 789255870 15200 15200 15200 15200 0
56 20250227 204500 789255870 15200 15200 15200 15200 0
57 20250227 204400 789255870 15200 15200 15200 15200 0
58 20250227 204300 789255870 15200 15200 15200 15200 0
59 20250227 204200 789255870 15200 15200 15200 15200 0
60 20250227 204100 789255870 15200 15200 15200 15200 0
61 20250227 204000 789255870 15200 15200 15200 15200 0
62 20250227 203900 789255870 15200 15200 15200 15200 981
63 20250227 203800 789255870 15200 15200 15200 15200 0
64 20250227 203700 789255870 15200 15200 15200 15200 0
65 20250227 203600 789255870 15200 15200 15200 15200 0
66 20250227 203500 789255870 15200 15200 15200 15200 0
67 20250227 203400 789255870 15200 15200 15200 15200 0
68 20250227 203300 789255870 15200 15200 15200 15200 0
69 20250227 203200 789255870 15200 15200 15200 15200 0
70 20250227 203100 789255870 15200 15200 15200 15200 0
71 20250227 203000 789255870 15200 15200 15200 15200 0
72 20250227 202900 789255870 15200 15200 15200 15200 0
73 20250227 202800 789255870 15200 15200 15200 15200 0
74 20250227 202700 789255870 15200 15200 15200 15200 0
75 20250227 202600 789255870 15200 15200 15200 15200 0
76 20250227 202500 789255870 15200 15200 15200 15200 0
77 20250227 202400 789255870 15200 15200 15200 15200 0
78 20250227 202300 789255870 15200 15200 15200 15200 0
79 20250227 202200 789255870 15200 15200 15200 15200 0
80 20250227 202100 789255870 15200 15200 15200 15200 0
81 20250227 202000 789255870 15200 15200 15200 15200 0
82 20250227 201900 789255870 15200 15200 15200 15200 0
83 20250227 201800 789255870 15200 15200 15200 15200 0
84 20250227 201700 789255870 15200 15200 15200 15200 0
85 20250227 201600 789255870 15200 15200 15200 15200 0
86 20250227 201500 789255870 15200 15200 15200 15200 0
87 20250227 201400 789255870 15200 15200 15200 15200 0
88 20250227 201300 789255870 15200 15200 15200 15200 0
89 20250227 201200 789255870 15200 15200 15200 15200 0
90 20250227 201100 789255870 15200 15200 15200 15200 0
91 20250227 201000 789255870 15200 15200 15200 15200 0
92 20250227 200900 789255870 15200 15200 15200 15200 981
93 20250227 200800 789255870 15200 15200 15200 15200 0
94 20250227 200700 789255870 15200 15200 15200 15200 0
95 20250227 200600 789255870 15200 15200 15200 15200 0
96 20250227 200500 789255870 15200 15200 15200 15200 0
97 20250227 200400 789255870 15200 15200 15200 15200 0
98 20250227 200300 789255870 15200 15200 15200 15200 0
99 20250227 200200 789255870 15200 15200 15200 15200 0
100 20250227 200100 789255870 15200 15200 15200 15200 0
101 20250227 200000 789255870 15200 15200 15200 15200 0
102 20250227 195900 789255870 15200 15200 15200 15200 0
103 20250227 195800 789255870 15200 15200 15200 15200 0
104 20250227 195700 789255870 15200 15200 15200 15200 0
105 20250227 195600 789255870 15200 15200 15200 15200 0
106 20250227 195500 789255870 15200 15200 15200 15200 0
107 20250227 195400 789255870 15200 15200 15200 15200 0
108 20250227 195300 789255870 15200 15200 15200 15200 0
109 20250227 195200 789255870 15200 15200 15200 15200 0
110 20250227 195100 789255870 15200 15200 15200 15200 0
111 20250227 195000 789255870 15200 15200 15200 15200 0
112 20250227 194900 789255870 15200 15200 15200 15200 0
113 20250227 194800 789255870 15200 15200 15200 15200 0
114 20250227 194700 789255870 15200 15200 15200 15200 0
115 20250227 194600 789255870 15200 15200 15200 15200 0
116 20250227 194500 789255870 15200 15200 15200 15200 0
117 20250227 194400 789255870 15200 15200 15200 15200 0
118 20250227 194300 789255870 15200 15200 15200 15200 0
119 20250227 194200 789255870 15200 15200 15200 15200 0
120 20250227 194100 789255870 15200 15200 15200 15200 0
121 20250227 194000 789255870 15200 15200 15200 15200 0
122 20250227 193900 789255870 15200 15200 15200 15200 981
123 20250227 193800 789255870 15200 15200 15200 15200 0
124 20250227 193700 789255870 15200 15200 15200 15200 0
125 20250227 193600 789255870 15200 15200 15200 15200 0
126 20250227 193500 789255870 15200 15200 15200 15200 0
127 20250227 193400 789255870 15200 15200 15200 15200 0
128 20250227 193300 789255870 15200 15200 15200 15200 0
129 20250227 193200 789255870 15200 15200 15200 15200 0
130 20250227 193100 789255870 15200 15200 15200 15200 0
131 20250227 193000 789255870 15200 15200 15200 15200 0
132 20250227 192900 789255870 15200 15200 15200 15200 0
133 20250227 192800 789255870 15200 15200 15200 15200 0
134 20250227 192700 789255870 15200 15200 15200 15200 0
135 20250227 192600 789255870 15200 15200 15200 15200 0
136 20250227 192500 789255870 15200 15200 15200 15200 0
137 20250227 192400 789255870 15200 15200 15200 15200 0
138 20250227 192300 789255870 15200 15200 15200 15200 0
139 20250227 192200 789255870 15200 15200 15200 15200 0
140 20250227 192100 789255870 15200 15200 15200 15200 0
141 20250227 192000 789255870 15200 15200 15200 15200 0
142 20250227 191900 789255870 15200 15200 15200 15200 0
143 20250227 191800 789255870 15200 15200 15200 15200 0
144 20250227 191700 789255870 15200 15200 15200 15200 0
145 20250227 191600 789255870 15200 15200 15200 15200 0
146 20250227 191500 789255870 15200 15200 15200 15200 0
147 20250227 191400 789255870 15200 15200 15200 15200 0
148 20250227 191300 789255870 15200 15200 15200 15200 0
149 20250227 191200 789255870 15200 15200 15200 15200 0
150 20250227 191100 789255870 15200 15200 15200 15200 0
151 20250227 191000 789255870 15200 15200 15200 15200 0
152 20250227 190900 789255870 15200 15200 15200 15200 981
153 20250227 190800 789255870 15200 15200 15200 15200 0
154 20250227 190700 789255870 15200 15200 15200 15200 0
155 20250227 190600 789255870 15200 15200 15200 15200 0
156 20250227 190500 789255870 15200 15200 15200 15200 0
157 20250227 190400 789255870 15200 15200 15200 15200 0
158 20250227 190300 789255870 15200 15200 15200 15200 0
159 20250227 190200 789255870 15200 15200 15200 15200 0
160 20250227 190100 789255870 15200 15200 15200 15200 0
161 20250227 190000 789255870 15200 15200 15200 15200 0
162 20250227 185900 789255870 15200 15200 15200 15200 0
163 20250227 185800 789255870 15200 15200 15200 15200 0
164 20250227 185700 789255870 15200 15200 15200 15200 0
165 20250227 185600 789255870 15200 15200 15200 15200 0
166 20250227 185500 789255870 15200 15200 15200 15200 0
167 20250227 185400 789255870 15200 15200 15200 15200 0
168 20250227 185300 789255870 15200 15200 15200 15200 0
169 20250227 185200 789255870 15200 15200 15200 15200 0
170 20250227 185100 789255870 15200 15200 15200 15200 0
171 20250227 185000 789255870 15200 15200 15200 15200 0
172 20250227 184900 789255870 15200 15200 15200 15200 0
173 20250227 184800 789255870 15200 15200 15200 15200 0
174 20250227 184700 789255870 15200 15200 15200 15200 0
175 20250227 184600 789255870 15200 15200 15200 15200 0
176 20250227 184500 789255870 15200 15200 15200 15200 0
177 20250227 184400 789255870 15200 15200 15200 15200 0
178 20250227 184300 789255870 15200 15200 15200 15200 0
179 20250227 184200 789255870 15200 15200 15200 15200 0
180 20250227 184100 789255870 15200 15200 15200 15200 0
181 20250227 184000 789255870 15200 15200 15200 15200 0
182 20250227 183900 789255870 15200 15200 15200 15200 981
183 20250227 183800 789255870 15200 15200 15200 15200 0
184 20250227 183700 789255870 15200 15200 15200 15200 0
185 20250227 183600 789255870 15200 15200 15200 15200 0
186 20250227 183500 789255870 15200 15200 15200 15200 0
187 20250227 183400 789255870 15200 15200 15200 15200 0
188 20250227 183300 789255870 15200 15200 15200 15200 0
189 20250227 183200 789255870 15200 15200 15200 15200 0
190 20250227 183100 789255870 15200 15200 15200 15200 0
191 20250227 183000 789255870 15200 15200 15200 15200 0
192 20250227 182900 789255870 15200 15200 15200 15200 0
193 20250227 182800 789255870 15200 15200 15200 15200 0
194 20250227 182700 789255870 15200 15200 15200 15200 0
195 20250227 182600 789255870 15200 15200 15200 15200 0
196 20250227 182500 789255870 15200 15200 15200 15200 0
197 20250227 182400 789255870 15200 15200 15200 15200 0
198 20250227 182300 789255870 15200 15200 15200 15200 0
199 20250227 182200 789255870 15200 15200 15200 15200 0
200 20250227 182100 789255870 15200 15200 15200 15200 0
201 20250227 182000 789255870 15200 15200 15200 15200 0
202 20250227 181900 789255870 15200 15200 15200 15200 0
203 20250227 181800 789255870 15200 15200 15200 15200 0
204 20250227 181700 789255870 15200 15200 15200 15200 0
205 20250227 181600 789255870 15200 15200 15200 15200 0
206 20250227 181500 789255870 15200 15200 15200 15200 0
207 20250227 181400 789255870 15200 15200 15200 15200 0
208 20250227 181300 789255870 15200 15200 15200 15200 0
209 20250227 181200 789255870 15200 15200 15200 15200 0
210 20250227 181100 789255870 15200 15200 15200 15200 0
211 20250227 181000 789255870 15200 15200 15200 15200 0
212 20250227 180900 789255870 15200 15200 15200 15200 981
213 20250227 180800 789255870 15200 15200 15200 15200 0
214 20250227 180700 789255870 15200 15200 15200 15200 0
215 20250227 180600 789255870 15200 15200 15200 15200 0
216 20250227 180500 789255870 15200 15200 15200 15200 0
217 20250227 180400 789255870 15200 15200 15200 15200 0
218 20250227 180300 789255870 15200 15200 15200 15200 0
219 20250227 180200 789255870 15200 15200 15200 15200 0
220 20250227 180100 789255870 15200 15200 15200 15200 0
221 20250227 180000 789255870 15200 15200 15200 15200 0
222 20250227 175900 789255870 15200 15200 15200 15200 0
223 20250227 175800 789255870 15200 15200 15200 15200 0
224 20250227 175700 789255870 15200 15200 15200 15200 0
225 20250227 175600 789255870 15200 15200 15200 15200 0
226 20250227 175500 789255870 15200 15200 15200 15200 0
227 20250227 175400 789255870 15200 15200 15200 15200 0
228 20250227 175300 789255870 15200 15200 15200 15200 0
229 20250227 175200 789255870 15200 15200 15200 15200 0
230 20250227 175100 789255870 15200 15200 15200 15200 0
231 20250227 175000 789255870 15200 15200 15200 15200 0
232 20250227 174900 789255870 15200 15200 15200 15200 0
233 20250227 174800 789255870 15200 15200 15200 15200 0
234 20250227 174700 789255870 15200 15200 15200 15200 0
235 20250227 174600 789255870 15200 15200 15200 15200 0
236 20250227 174500 789255870 15200 15200 15200 15200 0
237 20250227 174400 789255870 15200 15200 15200 15200 0
238 20250227 174300 789255870 15200 15200 15200 15200 0
239 20250227 174200 789255870 15200 15200 15200 15200 0
240 20250227 174100 789255870 15200 15200 15200 15200 0
241 20250227 174000 789255870 15200 15200 15200 15200 0
242 20250227 173900 789255870 15200 15200 15200 15200 981
243 20250227 173800 789255870 15200 15200 15200 15200 0
244 20250227 173700 789255870 15200 15200 15200 15200 0
245 20250227 173600 789255870 15200 15200 15200 15200 0
246 20250227 173500 789255870 15200 15200 15200 15200 0
247 20250227 173400 789255870 15200 15200 15200 15200 0
248 20250227 173300 789255870 15200 15200 15200 15200 0
249 20250227 173200 789255870 15200 15200 15200 15200 0
250 20250227 173100 789255870 15200 15200 15200 15200 0
251 20250227 173000 789255870 15200 15200 15200 15200 0
252 20250227 172900 789255870 15200 15200 15200 15200 0
253 20250227 172800 789255870 15200 15200 15200 15200 0
254 20250227 172700 789255870 15200 15200 15200 15200 0
255 20250227 172600 789255870 15200 15200 15200 15200 0
256 20250227 172500 789255870 15200 15200 15200 15200 0
257 20250227 172400 789255870 15200 15200 15200 15200 0
258 20250227 172300 789255870 15200 15200 15200 15200 0
259 20250227 172200 789255870 15200 15200 15200 15200 0
260 20250227 172100 789255870 15200 15200 15200 15200 0
261 20250227 172000 789255870 15200 15200 15200 15200 0
262 20250227 171900 789255870 15200 15200 15200 15200 0
263 20250227 171800 789255870 15200 15200 15200 15200 0
264 20250227 171700 789255870 15200 15200 15200 15200 0
265 20250227 171600 789255870 15200 15200 15200 15200 0
266 20250227 171500 789255870 15200 15200 15200 15200 0
267 20250227 171400 789255870 15200 15200 15200 15200 0
268 20250227 171300 789255870 15200 15200 15200 15200 0
269 20250227 171200 789255870 15200 15200 15200 15200 0
270 20250227 171100 789255870 15200 15200 15200 15200 0
271 20250227 171000 789255870 15200 15200 15200 15200 0
272 20250227 170900 789255870 15200 15200 15200 15200 981
273 20250227 170800 789255870 15200 15200 15200 15200 0
274 20250227 170700 789255870 15200 15200 15200 15200 0
275 20250227 170600 789255870 15200 15200 15200 15200 0
276 20250227 170500 789255870 15200 15200 15200 15200 0
277 20250227 170400 789255870 15200 15200 15200 15200 0
278 20250227 170300 789255870 15200 15200 15200 15200 0
279 20250227 170200 789255870 15200 15200 15200 15200 0
280 20250227 170100 789255870 15200 15200 15200 15200 0
281 20250227 170000 789255870 15200 15200 15200 15200 0
282 20250227 165900 789255870 15200 15200 15200 15200 0
283 20250227 165800 789255870 15200 15200 15200 15200 0
284 20250227 165700 789255870 15200 15200 15200 15200 0
285 20250227 165600 789255870 15200 15200 15200 15200 0
286 20250227 165500 789255870 15200 15200 15200 15200 0
287 20250227 165400 789255870 15200 15200 15200 15200 0
288 20250227 165300 789255870 15200 15200 15200 15200 0
289 20250227 165200 789255870 15200 15200 15200 15200 0
290 20250227 165100 789255870 15200 15200 15200 15200 0
291 20250227 165000 789255870 15200 15200 15200 15200 0
292 20250227 164900 789255870 15200 15200 15200 15200 0
293 20250227 164800 789255870 15200 15200 15200 15200 0
294 20250227 164700 789255870 15200 15200 15200 15200 0
295 20250227 164600 789255870 15200 15200 15200 15200 0
296 20250227 164500 789255870 15200 15200 15200 15200 0
297 20250227 164400 789255870 15200 15200 15200 15200 0
298 20250227 164300 789255870 15200 15200 15200 15200 0
299 20250227 164200 789255870 15200 15200 15200 15200 0
300 20250227 164100 789255870 15200 15200 15200 15200 0
301 20250227 164000 789255870 15200 15200 15200 15200 0
302 20250227 163900 789255870 15200 15200 15200 15200 981
303 20250227 163800 789255870 15200 15200 15200 15200 0
304 20250227 163700 789255870 15200 15200 15200 15200 0
305 20250227 163600 789255870 15200 15200 15200 15200 0
306 20250227 163500 789255870 15200 15200 15200 15200 0
307 20250227 163400 789255870 15200 15200 15200 15200 0
308 20250227 163300 789255870 15200 15200 15200 15200 0
309 20250227 163200 789255870 15200 15200 15200 15200 0
310 20250227 163100 789255870 15200 15200 15200 15200 0
311 20250227 163000 789255870 15200 15200 15200 15200 0
312 20250227 162900 789255870 15200 15200 15200 15200 0
313 20250227 162800 789255870 15200 15200 15200 15200 0
314 20250227 162700 789255870 15200 15200 15200 15200 0
315 20250227 162600 789255870 15200 15200 15200 15200 0
316 20250227 162500 789255870 15200 15200 15200 15200 0
317 20250227 162400 789255870 15200 15200 15200 15200 0
318 20250227 162300 789255870 15200 15200 15200 15200 0
319 20250227 162200 789255870 15200 15200 15200 15200 0
320 20250227 162100 789255870 15200 15200 15200 15200 0
321 20250227 162000 789255870 15200 15200 15200 15200 0
322 20250227 161900 789255870 15200 15200 15200 15200 0
323 20250227 161800 789255870 15200 15200 15200 15200 0
324 20250227 161700 789255870 15200 15200 15200 15200 0
325 20250227 161600 789255870 15200 15200 15200 15200 0
326 20250227 161500 789255870 15200 15200 15200 15200 0
327 20250227 161400 789255870 15200 15200 15200 15200 0
328 20250227 161300 789255870 15200 15200 15200 15200 0
329 20250227 161200 789255870 15200 15200 15200 15200 0
330 20250227 161100 789255870 15200 15200 15200 15200 0
331 20250227 161000 789255870 15200 15200 15200 15200 0
332 20250227 160900 789255870 15200 15200 15200 15200 981
333 20250227 160800 789255870 15200 15200 15200 15200 0
334 20250227 160700 789255870 15200 15200 15200 15200 0
335 20250227 160600 789255870 15200 15200 15200 15200 0
336 20250227 160500 789255870 15200 15200 15200 15200 0
337 20250227 160400 789255870 15200 15200 15200 15200 0
338 20250227 160300 789255870 15200 15200 15200 15200 0
339 20250227 160200 789255870 15200 15200 15200 15200 0
340 20250227 160100 789255870 15200 15200 15200 15200 0
341 20250227 160000 789255870 15200 15200 15200 15200 0
342 20250227 155900 789255870 15200 15200 15200 15200 0
343 20250227 155800 789255870 15200 15200 15200 15200 0
344 20250227 155700 789255870 15200 15200 15200 15200 0
345 20250227 155600 789255870 15200 15200 15200 15200 0
346 20250227 155500 789255870 15200 15200 15200 15200 0
347 20250227 155400 789255870 15200 15200 15200 15200 0
348 20250227 155300 789255870 15200 15200 15200 15200 0
349 20250227 155200 789255870 15200 15200 15200 15200 0
350 20250227 155100 789255870 15200 15200 15200 15200 0
351 20250227 155000 789255870 15200 15200 15200 15200 0
352 20250227 154900 789255870 15200 15200 15200 15200 0
353 20250227 154800 789255870 15200 15200 15200 15200 0
354 20250227 154700 789255870 15200 15200 15200 15200 0
355 20250227 154600 789255870 15200 15200 15200 15200 0
356 20250227 154500 789255870 15200 15200 15200 15200 0
357 20250227 154400 789255870 15200 15200 15200 15200 0
358 20250227 154300 789255870 15200 15200 15200 15200 0
359 20250227 154200 789255870 15200 15200 15200 15200 0
360 20250227 154100 789255870 15200 15200 15200 15200 0
361 20250227 154000 789255870 15200 15200 15200 15200 0
362 20250227 153900 789255870 15200 15200 15200 15200 981
363 20250227 153800 789255870 15200 15200 15200 15200 0
364 20250227 153700 789255870 15200 15200 15200 15200 0
365 20250227 153600 789255870 15200 15200 15200 15200 0
366 20250227 153500 789255870 15200 15200 15200 15200 0
367 20250227 153400 789255870 15200 15200 15200 15200 0
368 20250227 153300 789255870 15200 15200 15200 15200 0
369 20250227 153200 789255870 15200 15200 15200 15200 0
370 20250227 153100 789255870 15200 15200 15200 15200 0
371 20250227 153000 789255870 15200 15200 15200 15200 981
372 20250227 152900 774344670 15230 15230 15230 15230 0
373 20250227 152800 774344670 15230 15230 15230 15230 0
374 20250227 152700 774344670 15230 15230 15230 15230 0
375 20250227 152600 774344670 15230 15230 15230 15230 0
376 20250227 152500 774344670 15230 15230 15230 15230 0
377 20250227 152400 774344670 15230 15230 15230 15230 0
378 20250227 152300 774344670 15230 15230 15230 15230 0
379 20250227 152200 774344670 15230 15230 15230 15230 0
380 20250227 152100 774344670 15230 15230 15230 15230 0
381 20250227 152000 774344670 15230 15230 15230 15230 0
382 20250227 151900 774344670 15230 15240 15240 15230 21
383 20250227 151800 774024740 15230 15260 15260 15230 41
384 20250227 151700 773399370 15260 15270 15270 15260 23
385 20250227 151600 773048260 15270 15280 15280 15270 114
386 20250227 151500 771307350 15280 15300 15300 15250 150
387 20250227 151400 769014350 15310 15310 15310 15300 89
388 20250227 151300 767652530 15310 15300 15310 15300 173
389 20250227 151200 765005580 15310 15320 15320 15300 96
390 20250227 151100 763535860 15320 15310 15320 15310 27
391 20250227 151000 763122400 15320 15320 15320 15320 16
392 20250227 150900 762877280 15320 15320 15320 15310 19
393 20250227 150800 762586210 15310 15320 15330 15310 24
394 20250227 150700 762218480 15320 15340 15340 15320 35
395 20250227 150600 761681920 15340 15340 15340 15330 60
396 20250227 150500 760761990 15340 15310 15350 15310 218
397 20250227 150400 757420290 15310 15290 15310 15290 197
398 20250227 150300 754408040 15290 15300 15300 15290 75
399 20250227 150200 753260860 15300 15310 15310 15280 253
400 20250227 150100 749393340 15310 15320 15320 15310 23
401 20250227 150000 749040990 15320 15320 15320 15300 40
402 20250227 145900 748428590 15320 15320 15320 15320 23
403 20250227 145800 748076230 15320 15330 15330 15300 325
404 20250227 145700 743102940 15330 15360 15360 15330 15
405 20250227 145600 742872770 15360 15360 15360 15360 63
406 20250227 145500 741905090 15360 15360 15360 15360 14
407 20250227 145400 741690050 15360 15360 15360 15310 56
408 20250227 145300 740831720 15360 15370 15370 15360 60
409 20250227 145200 739910080 15370 15370 15370 15360 20
410 20250227 145100 739602690 15370 15360 15370 15360 273
411 20250227 145000 735409320 15360 15360 15360 15350 56
412 20250227 144900 734549540 15360 15360 15360 15360 16
413 20250227 144800 734303780 15360 15360 15360 15350 22
414 20250227 144700 733965870 15360 15360 15360 15360 11
415 20250227 144600 733796910 15360 15360 15360 15310 22
416 20250227 144500 733459300 15360 15370 15370 15350 16
417 20250227 144400 733213500 15370 15370 15370 15370 18
418 20250227 144300 732936840 15370 15360 15370 15360 16
419 20250227 144200 732690950 15360 15360 15370 15360 19
420 20250227 144100 732399050 15360 15360 15360 15360 14
421 20250227 144000 732184010 15360 15370 15370 15280 20
422 20250227 143900 731877440 15370 15380 15380 15370 22
423 20250227 143800 731539160 15380 15360 15380 15360 299
424 20250227 143700 726943380 15360 15370 15370 15290 386
425 20250227 143600 721031910 15370 15330 15370 15330 426
426 20250227 143500 714493880 15330 15310 15340 15310 132
427 20250227 143400 712472720 15310 15340 15340 15310 73
428 20250227 143300 711354640 15340 15330 15340 15330 96
429 20250227 143200 709882910 15330 15340 15340 15320 44
430 20250227 143100 709208650 15340 15340 15340 15330 16
431 20250227 143000 708963230 15340 15340 15340 15340 15
432 20250227 142900 708733130 15340 15330 15340 15320 167
433 20250227 142800 706173140 15340 15350 15350 15340 16
434 20250227 142700 705927600 15350 15360 15360 15350 19
435 20250227 142600 705635810 15360 15350 15360 15350 14
436 20250227 142500 705420820 15350 15350 15360 15350 18
437 20250227 142400 705144490 15350 15350 15350 15340 12
438 20250227 142300 704960360 15350 15350 15350 15350 16
439 20250227 142200 704714760 15350 15360 15360 15350 22
440 20250227 142100 704376920 15360 15370 15370 15360 14
441 20250227 142000 704161870 15370 15370 15370 15360 21
442 20250227 141900 703839140 15370 15370 15370 15370 18
443 20250227 141800 703562480 15370 15370 15370 15290 122
444 20250227 141700 701694680 15370 15350 15370 15350 69
445 20250227 141600 700634990 15350 15350 15350 15350 16
446 20250227 141500 700389390 15350 15350 15350 15350 15
447 20250227 141400 700159140 15350 15340 15350 15340 209
448 20250227 141300 696951080 15330 15330 15340 15330 8
449 20250227 141200 696828400 15340 15330 15340 15330 26
450 20250227 141100 696429770 15330 15340 15340 15330 14
451 20250227 141000 696215050 15340 15340 15340 15340 10
452 20250227 140900 696061650 15340 15340 15340 15340 11
453 20250227 140800 695892910 15340 15330 15340 15330 12
454 20250227 140700 695708880 15330 15320 15330 15320 9
455 20250227 140600 695570970 15320 15320 15320 15320 13
456 20250227 140500 695371810 15320 15330 15330 15320 12
457 20250227 140400 695187910 15330 15340 15340 15330 35
458 20250227 140300 694651340 15340 15350 15350 15320 13
459 20250227 140200 694451920 15350 15360 15360 15340 11
460 20250227 140100 694283070 15360 15360 15370 15350 10
461 20250227 140000 694129480 15360 15370 15380 15360 109
462 20250227 135900 692454160 15360 15370 15370 15360 22
463 20250227 135800 692116060 15370 15370 15370 15350 17
464 20250227 135700 691854830 15350 15380 15380 15350 66
465 20250227 135600 690840410 15360 15360 15390 15360 17
466 20250227 135500 690579020 15340 15390 15390 15340 7
467 20250227 135400 690471390 15350 15370 15370 15350 3
468 20250227 135300 690425310 15390 15390 15390 15370 12
469 20250227 135200 690240750 15400 15400 15400 15370 405
470 20250227 135100 684006590 15380 15400 15400 15380 5
471 20250227 135000 683929630 15400 15410 15410 15400 818
472 20250227 134900 671324770 15420 15420 15420 15410 62
473 20250227 134800 670369220 15410 15430 15430 15410 295
474 20250227 134700 665822240 15430 15400 15430 15400 581
475 20250227 134600 656873360 15400 15300 15400 15290 1197
476 20250227 134500 638509080 15300 15290 15310 15290 131
477 20250227 134400 636505200 15290 15290 15290 15290 3
478 20250227 134300 636459330 15290 15300 15300 15290 30
479 20250227 134200 636000610 15300 15210 15300 15210 1104
480 20250227 134100 619141200 15210 15210 15210 15210 312
481 20250227 134000 614395680 15210 15210 15210 15210 3
482 20250227 133900 614350050 15210 15210 15210 15150 1302
483 20250227 133800 594622290 15210 15210 15210 15210 6
484 20250227 133700 594531030 15210 15200 15210 15200 248
485 20250227 133600 590761410 15200 15200 15200 15200 7
486 20250227 133500 590655010 15200 15190 15200 15170 102
487 20250227 133400 589106790 15200 15200 15200 15200 4
488 20250227 133300 589045990 15200 15200 15200 15200 11
489 20250227 133200 588878790 15200 15200 15200 15200 15
490 20250227 133100 588650790 15200 15200 15200 15200 1
491 20250227 133000 588635590 15200 15200 15200 15190 9
492 20250227 132900 588498800 15200 15220 15220 15200 211
493 20250227 132800 585289530 15220 15220 15220 15210 23
494 20250227 132700 584939570 15220 15220 15220 15210 22
495 20250227 132600 584604900 15220 15220 15220 15210 9
496 20250227 132500 584467930 15220 15220 15220 15220 353
497 20250227 132400 579095270 15220 15220 15220 15220 11
498 20250227 132300 578927850 15210 15220 15220 15210 101
499 20250227 132200 577391630 15220 15220 15220 15210 18
500 20250227 132100 577117680 15220 15220 15220 15220 5
501 20250227 132000 577041580 15220 15210 15220 15210 28
502 20250227 131900 576615690 15210 15210 15210 15200 6
503 20250227 131800 576524450 15210 15210 15210 15200 24
504 20250227 131700 576159420 15210 15210 15210 15200 10
505 20250227 131600 576007350 15210 15210 15210 15210 5
506 20250227 131500 575931300 15210 15170 15210 15170 78
507 20250227 131400 574747960 15210 15200 15210 15180 51
508 20250227 131300 573972960 15210 15220 15220 15210 14
509 20250227 131200 573760010 15220 15220 15220 15220 8
510 20250227 131100 573638250 15220 15220 15220 15220 11
511 20250227 131000 573470830 15220 15220 15220 15220 9
512 20250227 130900 573333850 15220 15220 15220 15220 5
513 20250227 130800 573257750 15220 15220 15220 15220 13
514 20250227 130700 573059890 15210 15210 15210 15210 26
515 20250227 130600 572664430 15210 15210 15210 15210 8
516 20250227 130500 572542750 15180 15210 15210 15180 106
517 20250227 130400 570933420 15180 15220 15220 15180 223
518 20250227 130300 567546980 15220 15220 15220 15220 6
519 20250227 130200 567455660 15220 15230 15230 15220 9
520 20250227 130100 567318610 15230 15230 15230 15230 18
521 20250227 130000 567044470 15230 15220 15230 15220 13
522 20250227 125900 566846500 15230 15230 15230 15230 13
523 20250227 125800 566648510 15230 15230 15230 15230 32
524 20250227 125700 566161150 15220 15230 15230 15220 7
525 20250227 125600 566054590 15190 15220 15230 15190 168
526 20250227 125500 563499350 15220 15220 15220 15220 10
527 20250227 125400 563347150 15220 15220 15220 15220 6
528 20250227 125300 563255830 15220 15220 15220 15220 9
529 20250227 125200 563118850 15220 15220 15220 15220 10
530 20250227 125100 562966650 15220 15210 15220 15210 8
531 20250227 125000 562844920 15220 15200 15220 15200 64
532 20250227 124900 561871890 15200 15200 15200 15200 15
533 20250227 124800 561643890 15200 15200 15200 15200 4
534 20250227 124700 561583090 15200 15200 15200 15200 47
535 20250227 124600 560868690 15200 15200 15200 15190 9
536 20250227 124500 560731910 15200 15200 15200 15200 6
537 20250227 124400 560640710 15200 15200 15200 15190 56
538 20250227 124300 559789520 15200 15200 15200 15200 12
539 20250227 124200 559607120 15200 15200 15200 15200 3
540 20250227 124100 559561520 15200 15200 15200 15200 9
541 20250227 124000 559424720 15200 15200 15200 15200 4
542 20250227 123900 559363920 15200 15200 15200 15200 14
543 20250227 123800 559151120 15200 15200 15200 15200 17
544 20250227 123700 558892720 15190 15190 15190 15190 5
545 20250227 123600 558816770 15200 15190 15200 15190 148
546 20250227 123500 556568590 15190 15190 15190 15190 9
547 20250227 123400 556431880 15190 15190 15190 15190 20
548 20250227 123300 556128080 15190 15190 15190 15190 5
549 20250227 123200 556052130 15190 15190 15190 15190 11
550 20250227 123100 555885040 15190 15190 15190 15190 4
551 20250227 123000 555824280 15190 15190 15190 15190 12
552 20250227 122900 555642000 15190 15190 15190 15190 5
553 20250227 122800 555566050 15190 15190 15190 15190 13
554 20250227 122700 555368580 15190 15190 15190 15190 7
555 20250227 122600 555262250 15190 15190 15190 15190 10
556 20250227 122500 555110350 15190 15190 15190 15170 35
557 20250227 122400 554579110 15190 15190 15190 15190 17
558 20250227 122300 554320880 15190 15180 15190 15180 40
559 20250227 122200 553713590 15180 15180 15180 15180 16
560 20250227 122100 553470710 15180 15190 15190 15180 12
561 20250227 122000 553288500 15190 15180 15190 15180 97
562 20250227 121900 551816010 15180 15180 15180 15180 106
563 20250227 121800 550206930 15180 15180 15180 15180 9
564 20250227 121700 550070310 15180 15180 15180 15180 7
565 20250227 121600 549964050 15180 15180 15180 15180 11
566 20250227 121500 549797070 15180 15190 15190 15180 49
567 20250227 121400 549053070 15190 15180 15210 15180 31
568 20250227 121300 548582060 15180 15180 15180 15180 15
569 20250227 121200 548354360 15180 15180 15180 15100 260
570 20250227 121100 544426600 15180 15180 15180 15180 9
571 20250227 121000 544289980 15180 15180 15180 15180 15
572 20250227 120900 544062280 15180 15180 15180 15180 3
573 20250227 120800 544016740 15180 15170 15180 15110 53
574 20250227 120700 543214740 15180 15180 15180 15180 0
575 20250227 120600 543214740 15180 15180 15180 15180 15
576 20250227 120500 542987040 15100 15170 15170 15100 388
577 20250227 120400 537122050 15180 15180 15180 15180 0
578 20250227 120300 537122050 15180 15180 15180 15180 5
579 20250227 120200 537046150 15180 15180 15180 15180 0
580 20250227 120100 537046150 15180 15180 15180 15180 0
581 20250227 120000 537046150 15180 15180 15180 15180 0
582 20250227 115900 537046150 15180 15190 15190 15180 29
583 20250227 115800 536605720 15180 15190 15190 15180 23
584 20250227 115700 536256370 15210 15210 15210 15210 5
585 20250227 115600 536180320 15200 15200 15200 15200 120
586 20250227 115500 534356320 15190 15190 15190 15190 5
587 20250227 115400 534280370 15220 15220 15220 15220 0
588 20250227 115300 534280370 15220 15190 15220 15190 335
589 20250227 115200 529191570 15220 15220 15220 15220 0
590 20250227 115100 529191570 15220 15180 15220 15180 32
591 20250227 115000 528705610 15180 15180 15180 15180 0
592 20250227 114900 528705610 15180 15180 15180 15180 25
593 20250227 114800 528326110 15180 15180 15180 15180 0
594 20250227 114700 528326110 15180 15180 15180 15180 1
595 20250227 114600 528310930 15180 15180 15180 15180 0
596 20250227 114500 528310930 15180 15180 15180 15180 12
597 20250227 114400 528128770 15180 15180 15180 15180 0
598 20250227 114300 528128770 15180 15170 15180 15170 6
599 20250227 114200 528037700 15180 15180 15180 15180 5
600 20250227 114100 527961800 15180 15180 15180 15180 0
601 20250227 114000 527961800 15180 15180 15180 15180 5
602 20250227 113900 527885900 15150 15150 15150 15150 0
603 20250227 113800 527885900 15150 15150 15150 15150 90
604 20250227 113700 526522400 15180 15150 15180 15150 290
605 20250227 113600 522120350 15180 15180 15180 15180 5
606 20250227 113500 522044450 15110 15110 15110 15110 0
607 20250227 113400 522044450 15110 15110 15110 15110 0
608 20250227 113300 522044450 15110 15110 15110 15110 0
609 20250227 113200 522044450 15110 15110 15110 15110 350
610 20250227 113100 516755950 15110 15130 15130 15110 689
611 20250227 113000 506343150 15140 15140 15140 15140 5
612 20250227 112900 506267450 15140 15160 15160 15140 98
613 20250227 112800 504783180 15150 15150 15150 15150 0
614 20250227 112700 504783180 15150 15150 15150 15150 69
615 20250227 112600 503737830 15150 15140 15150 15140 105
616 20250227 112500 502148080 15140 15140 15140 15140 0
617 20250227 112400 502148080 15140 15140 15140 15130 212
618 20250227 112300 498938820 15150 15150 15150 15150 0
619 20250227 112200 498938820 15150 15150 15150 15150 109
620 20250227 112100 497287470 15160 15160 15160 15160 1
621 20250227 112000 497272310 15160 15160 15160 15160 25
622 20250227 111900 496893310 15160 15160 15160 15160 36
623 20250227 111800 496347550 15160 15160 15160 15160 10
624 20250227 111700 496195950 15170 15170 15170 15170 0
625 20250227 111600 496195950 15170 15170 15170 15170 10
626 20250227 111500 496044250 15170 15170 15170 15170 111
627 20250227 111400 494360380 15170 15170 15170 15170 1
628 20250227 111300 494345210 15130 15130 15130 15130 0
629 20250227 111200 494345210 15130 15130 15130 15130 7
630 20250227 111100 494239300 15130 15130 15130 15130 0
631 20250227 111000 494239300 15130 15160 15160 15130 1944
632 20250227 110900 464823130 15150 15160 15160 15150 10
633 20250227 110800 464671580 15150 15150 15150 15150 0
634 20250227 110700 464671580 15150 15150 15150 15150 0
635 20250227 110600 464671580 15150 15160 15160 15150 120
636 20250227 110500 462853530 15150 15170 15170 15150 107
637 20250227 110400 461232340 15180 15180 15180 15180 0
638 20250227 110300 461232340 15180 15180 15180 15180 5
639 20250227 110200 461156440 15180 15180 15180 15180 330
640 20250227 110100 456147040 15150 15180 15180 15150 634
641 20250227 110000 446540710 15180 15200 15200 15180 25
642 20250227 105900 446161010 15160 15160 15160 15160 0
643 20250227 105800 446161010 15160 15160 15160 15160 357
644 20250227 105700 440748890 15170 15170 15170 15170 5
645 20250227 105600 440673040 15240 15240 15240 15240 0
646 20250227 105500 440673040 15240 15180 15240 15180 10
647 20250227 105400 440520940 15170 15170 15170 15170 0
648 20250227 105300 440520940 15170 15180 15180 15170 84
649 20250227 105200 439245950 15180 15180 15180 15180 20
650 20250227 105100 438942350 15180 15180 15180 15180 51
651 20250227 105000 438168170 15180 15180 15180 15180 0
652 20250227 104900 438168170 15180 15200 15200 15180 25
653 20250227 104800 437788470 15250 15250 15250 15250 5
654 20250227 104700 437712220 15250 15250 15250 15250 0
655 20250227 104600 437712220 15250 15250 15250 15250 10
656 20250227 104500 437559720 15160 15160 15160 15160 0
657 20250227 104400 437559720 15160 15160 15160 15160 0
658 20250227 104300 437559720 15160 15160 15160 15160 0
659 20250227 104200 437559720 15160 15160 15160 15160 0
660 20250227 104100 437559720 15160 15160 15160 15160 4
661 20250227 104000 437499080 15160 15170 15170 15160 200
662 20250227 103900 434467030 15160 15160 15160 15160 0
663 20250227 103800 434467030 15160 15160 15160 15160 0
664 20250227 103700 434467030 15160 15180 15180 15160 256
665 20250227 103600 430581350 15180 15180 15180 15180 24
666 20250227 103500 430217030 15130 15130 15130 15130 0
667 20250227 103400 430217030 15130 15140 15140 15130 415
668 20250227 103300 423936070 15130 15140 15140 15130 105
669 20250227 103200 422346430 15140 15150 15150 15140 88
670 20250227 103100 421014090 15140 15150 15150 15140 384
671 20250227 103000 415197190 15150 15180 15180 15150 313
672 20250227 102900 410451250 15180 15180 15180 15180 71
673 20250227 102800 409373470 15170 15220 15220 15170 323
674 20250227 102700 404462600 15230 15230 15230 15230 1
675 20250227 102600 404447370 15220 15220 15220 15220 0
676 20250227 102500 404447370 15220 15220 15220 15220 0
677 20250227 102400 404447370 15220 15220 15220 15220 0
678 20250227 102300 404447370 15220 15220 15220 15220 10
679 20250227 102200 404295170 15220 15220 15220 15210 329
680 20250227 102100 399289860 15220 15220 15230 15220 20
681 20250227 102000 398985450 15210 15210 15210 15210 0
682 20250227 101900 398985450 15210 15210 15210 15210 10
683 20250227 101800 398833350 15210 15210 15210 15210 0
684 20250227 101700 398833350 15210 15210 15210 15210 1
685 20250227 101600 398818140 15200 15200 15200 15200 0
686 20250227 101500 398818140 15200 15210 15210 15200 75
687 20250227 101400 397678030 15200 15200 15200 15200 0
688 20250227 101300 397678030 15200 15200 15200 15200 100
689 20250227 101200 396158030 15200 15250 15310 15180 670
690 20250227 101100 385963410 15250 15270 15270 15230 102
691 20250227 101000 384408890 15270 15270 15270 15270 220
692 20250227 100900 381049490 15270 15270 15270 15270 382
693 20250227 100800 375216350 15260 15350 15350 15260 270
694 20250227 100700 371096060 15260 15370 15390 15260 649
695 20250227 100600 361160790 15370 15310 15520 15230 3537
696 20250227 100500 306532970 15240 15320 15320 15240 11
697 20250227 100400 306365250 15320 15240 15320 15240 2
698 20250227 100300 306334690 15270 15280 15280 15250 851
699 20250227 100200 293351330 15280 15300 15300 15280 117
700 20250227 100100 291562540 15320 15410 15410 15320 3
701 20250227 100000 291516400 15410 15430 15430 15340 12
702 20250227 095900 291331640 15430 15360 15430 15350 18
703 20250227 095800 291054700 15360 15350 15360 15350 4
704 20250227 095700 290993280 15300 15310 15310 15300 163
705 20250227 095600 288497780 15310 15350 15350 15280 13
706 20250227 095500 288298740 15350 15350 15350 15310 12
707 20250227 095400 288114810 15350 15350 15350 15310 17
708 20250227 095300 287854050 15350 15350 15350 15350 1
709 20250227 095200 287838700 15350 15350 15350 15280 137
710 20250227 095100 285744690 15350 15380 15380 15300 106
711 20250227 095000 284120840 15380 15360 15380 15350 153
712 20250227 094900 281770590 15350 15340 15360 15340 186
713 20250227 094800 278914330 15330 15330 15340 15320 57
714 20250227 094700 278040080 15330 15310 15330 15310 210
715 20250227 094600 274824920 15310 15330 15330 15310 15
716 20250227 094500 274595080 15330 15340 15340 15330 8
717 20250227 094400 274472410 15340 15350 15350 15320 77
718 20250227 094300 273292370 15360 15360 15360 15350 30
719 20250227 094200 272831590 15360 15360 15360 15330 8
720 20250227 094100 272708770 15360 15430 15430 15300 764
721 20250227 094000 261004240 15430 15430 15430 15410 37
722 20250227 093900 260433360 15430 15430 15430 15420 12
723 20250227 093800 260248290 15430 15430 15430 15420 13
724 20250227 093700 260047720 15430 15430 15430 15430 4
725 20250227 093600 259986000 15430 15430 15430 15390 8
726 20250227 093500 259862640 15440 15440 15440 15440 9
727 20250227 093400 259723680 15440 15330 15450 15330 1484
728 20250227 093300 236957860 15330 15320 15330 15320 204
729 20250227 093200 233832570 15320 15280 15320 15270 89
730 20250227 093100 232471350 15320 15280 15320 15280 6
731 20250227 093000 232379510 15320 15340 15340 15260 179
732 20250227 092900 229644150 15340 15340 15340 15340 8
733 20250227 092800 229521430 15340 15340 15340 15340 6
734 20250227 092700 229429390 15340 15340 15340 15340 19
735 20250227 092600 229137930 15340 15340 15340 15330 95
736 20250227 092500 227680740 15340 15340 15340 15340 28
737 20250227 092400 227251220 15340 15360 15360 15320 313
738 20250227 092300 222447270 15410 15360 15410 15350 188
739 20250227 092200 219560550 15360 15430 15430 15340 325
740 20250227 092100 214568780 15430 15430 15430 15400 46
741 20250227 092000 213859250 15430 15430 15430 15420 17
742 20250227 091900 213597050 15430 15430 15450 15430 106
743 20250227 091800 211961420 15450 15410 15470 15370 449
744 20250227 091700 205055390 15470 15480 15480 15380 217
745 20250227 091600 201712170 15480 15450 15490 15430 130
746 20250227 091500 199698990 15450 15480 15490 15450 549
747 20250227 091400 191202210 15430 15430 15430 15420 30
748 20250227 091300 190739340 15430 15440 15440 15370 99
749 20250227 091200 189216840 15380 15490 15490 15380 327
750 20250227 091100 184183500 15490 15450 15500 15390 617
751 20250227 091000 174682700 15450 15500 15500 15450 10
752 20250227 090900 174528000 15500 15480 15500 15390 634
753 20250227 090800 164716070 15480 15500 15520 15450 132
754 20250227 090700 162673890 15500 15500 15530 15500 600
755 20250227 090600 153364710 15500 15500 15500 15430 648
756 20250227 090500 143327410 15500 15510 15540 15430 950
757 20250227 090400 128594280 15510 15470 15520 15420 2139
758 20250227 090300 95450390 15420 15390 15500 15370 3913
759 20250227 090200 35107280 15370 15340 15400 15340 313
760 20250227 090100 30293690 15350 15280 15350 15270 1361
761 20250227 090000 9461760 15280 15130 15280 15130 625