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

763
417790/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,214100,301670270,10330,10330,10330,10330,1104
20250227,214000,301670270,10330,10330,10330,10330,0
20250227,213900,301670270,10330,10330,10330,10330,0
20250227,213800,301670270,10330,10330,10330,10330,0
20250227,213700,301670270,10330,10330,10330,10330,0
20250227,213600,301670270,10330,10330,10330,10330,0
20250227,213500,301670270,10330,10330,10330,10330,0
20250227,213400,301670270,10330,10330,10330,10330,0
20250227,213300,301670270,10330,10330,10330,10330,0
20250227,213200,301670270,10330,10330,10330,10330,0
20250227,213100,301670270,10330,10330,10330,10330,0
20250227,213000,301670270,10330,10330,10330,10330,0
20250227,212900,301670270,10330,10330,10330,10330,0
20250227,212800,301670270,10330,10330,10330,10330,0
20250227,212700,301670270,10330,10330,10330,10330,0
20250227,212600,301670270,10330,10330,10330,10330,0
20250227,212500,301670270,10330,10330,10330,10330,0
20250227,212400,301670270,10330,10330,10330,10330,0
20250227,212300,301670270,10330,10330,10330,10330,0
20250227,212200,301670270,10330,10330,10330,10330,0
20250227,212100,301670270,10330,10330,10330,10330,0
20250227,212000,301670270,10330,10330,10330,10330,0
20250227,211900,301670270,10330,10330,10330,10330,0
20250227,211800,301670270,10330,10330,10330,10330,0
20250227,211700,301670270,10330,10330,10330,10330,0
20250227,211600,301670270,10330,10330,10330,10330,0
20250227,211500,301670270,10330,10330,10330,10330,0
20250227,211400,301670270,10330,10330,10330,10330,0
20250227,211300,301670270,10330,10330,10330,10330,0
20250227,211200,301670270,10330,10330,10330,10330,0
20250227,211100,301670270,10330,10330,10330,10330,1104
20250227,211000,301670270,10330,10330,10330,10330,0
20250227,210900,301670270,10330,10330,10330,10330,0
20250227,210800,301670270,10330,10330,10330,10330,0
20250227,210700,301670270,10330,10330,10330,10330,0
20250227,210600,301670270,10330,10330,10330,10330,0
20250227,210500,301670270,10330,10330,10330,10330,0
20250227,210400,301670270,10330,10330,10330,10330,0
20250227,210300,301670270,10330,10330,10330,10330,0
20250227,210200,301670270,10330,10330,10330,10330,0
20250227,210100,301670270,10330,10330,10330,10330,0
20250227,210000,301670270,10330,10330,10330,10330,0
20250227,205900,301670270,10330,10330,10330,10330,0
20250227,205800,301670270,10330,10330,10330,10330,0
20250227,205700,301670270,10330,10330,10330,10330,0
20250227,205600,301670270,10330,10330,10330,10330,0
20250227,205500,301670270,10330,10330,10330,10330,0
20250227,205400,301670270,10330,10330,10330,10330,0
20250227,205300,301670270,10330,10330,10330,10330,0
20250227,205200,301670270,10330,10330,10330,10330,0
20250227,205100,301670270,10330,10330,10330,10330,0
20250227,205000,301670270,10330,10330,10330,10330,0
20250227,204900,301670270,10330,10330,10330,10330,0
20250227,204800,301670270,10330,10330,10330,10330,0
20250227,204700,301670270,10330,10330,10330,10330,0
20250227,204600,301670270,10330,10330,10330,10330,0
20250227,204500,301670270,10330,10330,10330,10330,0
20250227,204400,301670270,10330,10330,10330,10330,0
20250227,204300,301670270,10330,10330,10330,10330,0
20250227,204200,301670270,10330,10330,10330,10330,0
20250227,204100,301670270,10330,10330,10330,10330,1104
20250227,204000,301670270,10330,10330,10330,10330,0
20250227,203900,301670270,10330,10330,10330,10330,0
20250227,203800,301670270,10330,10330,10330,10330,0
20250227,203700,301670270,10330,10330,10330,10330,0
20250227,203600,301670270,10330,10330,10330,10330,0
20250227,203500,301670270,10330,10330,10330,10330,0
20250227,203400,301670270,10330,10330,10330,10330,0
20250227,203300,301670270,10330,10330,10330,10330,0
20250227,203200,301670270,10330,10330,10330,10330,0
20250227,203100,301670270,10330,10330,10330,10330,0
20250227,203000,301670270,10330,10330,10330,10330,0
20250227,202900,301670270,10330,10330,10330,10330,0
20250227,202800,301670270,10330,10330,10330,10330,0
20250227,202700,301670270,10330,10330,10330,10330,0
20250227,202600,301670270,10330,10330,10330,10330,0
20250227,202500,301670270,10330,10330,10330,10330,0
20250227,202400,301670270,10330,10330,10330,10330,0
20250227,202300,301670270,10330,10330,10330,10330,0
20250227,202200,301670270,10330,10330,10330,10330,0
20250227,202100,301670270,10330,10330,10330,10330,0
20250227,202000,301670270,10330,10330,10330,10330,0
20250227,201900,301670270,10330,10330,10330,10330,0
20250227,201800,301670270,10330,10330,10330,10330,0
20250227,201700,301670270,10330,10330,10330,10330,0
20250227,201600,301670270,10330,10330,10330,10330,0
20250227,201500,301670270,10330,10330,10330,10330,0
20250227,201400,301670270,10330,10330,10330,10330,0
20250227,201300,301670270,10330,10330,10330,10330,0
20250227,201200,301670270,10330,10330,10330,10330,0
20250227,201100,301670270,10330,10330,10330,10330,1104
20250227,201000,301670270,10330,10330,10330,10330,0
20250227,200900,301670270,10330,10330,10330,10330,0
20250227,200800,301670270,10330,10330,10330,10330,0
20250227,200700,301670270,10330,10330,10330,10330,0
20250227,200600,301670270,10330,10330,10330,10330,0
20250227,200500,301670270,10330,10330,10330,10330,0
20250227,200400,301670270,10330,10330,10330,10330,0
20250227,200300,301670270,10330,10330,10330,10330,0
20250227,200200,301670270,10330,10330,10330,10330,0
20250227,200100,301670270,10330,10330,10330,10330,0
20250227,200000,301670270,10330,10330,10330,10330,0
20250227,195900,301670270,10330,10330,10330,10330,0
20250227,195800,301670270,10330,10330,10330,10330,0
20250227,195700,301670270,10330,10330,10330,10330,0
20250227,195600,301670270,10330,10330,10330,10330,0
20250227,195500,301670270,10330,10330,10330,10330,0
20250227,195400,301670270,10330,10330,10330,10330,0
20250227,195300,301670270,10330,10330,10330,10330,0
20250227,195200,301670270,10330,10330,10330,10330,0
20250227,195100,301670270,10330,10330,10330,10330,0
20250227,195000,301670270,10330,10330,10330,10330,0
20250227,194900,301670270,10330,10330,10330,10330,0
20250227,194800,301670270,10330,10330,10330,10330,0
20250227,194700,301670270,10330,10330,10330,10330,0
20250227,194600,301670270,10330,10330,10330,10330,0
20250227,194500,301670270,10330,10330,10330,10330,0
20250227,194400,301670270,10330,10330,10330,10330,0
20250227,194300,301670270,10330,10330,10330,10330,0
20250227,194200,301670270,10330,10330,10330,10330,0
20250227,194100,301670270,10330,10330,10330,10330,1104
20250227,194000,301670270,10330,10330,10330,10330,0
20250227,193900,301670270,10330,10330,10330,10330,0
20250227,193800,301670270,10330,10330,10330,10330,0
20250227,193700,301670270,10330,10330,10330,10330,0
20250227,193600,301670270,10330,10330,10330,10330,0
20250227,193500,301670270,10330,10330,10330,10330,0
20250227,193400,301670270,10330,10330,10330,10330,0
20250227,193300,301670270,10330,10330,10330,10330,0
20250227,193200,301670270,10330,10330,10330,10330,0
20250227,193100,301670270,10330,10330,10330,10330,0
20250227,193000,301670270,10330,10330,10330,10330,0
20250227,192900,301670270,10330,10330,10330,10330,0
20250227,192800,301670270,10330,10330,10330,10330,0
20250227,192700,301670270,10330,10330,10330,10330,0
20250227,192600,301670270,10330,10330,10330,10330,0
20250227,192500,301670270,10330,10330,10330,10330,0
20250227,192400,301670270,10330,10330,10330,10330,0
20250227,192300,301670270,10330,10330,10330,10330,0
20250227,192200,301670270,10330,10330,10330,10330,0
20250227,192100,301670270,10330,10330,10330,10330,0
20250227,192000,301670270,10330,10330,10330,10330,0
20250227,191900,301670270,10330,10330,10330,10330,0
20250227,191800,301670270,10330,10330,10330,10330,0
20250227,191700,301670270,10330,10330,10330,10330,0
20250227,191600,301670270,10330,10330,10330,10330,0
20250227,191500,301670270,10330,10330,10330,10330,0
20250227,191400,301670270,10330,10330,10330,10330,0
20250227,191300,301670270,10330,10330,10330,10330,0
20250227,191200,301670270,10330,10330,10330,10330,0
20250227,191100,301670270,10330,10330,10330,10330,1104
20250227,191000,301670270,10330,10330,10330,10330,0
20250227,190900,301670270,10330,10330,10330,10330,0
20250227,190800,301670270,10330,10330,10330,10330,0
20250227,190700,301670270,10330,10330,10330,10330,0
20250227,190600,301670270,10330,10330,10330,10330,0
20250227,190500,301670270,10330,10330,10330,10330,0
20250227,190400,301670270,10330,10330,10330,10330,0
20250227,190300,301670270,10330,10330,10330,10330,0
20250227,190200,301670270,10330,10330,10330,10330,0
20250227,190100,301670270,10330,10330,10330,10330,0
20250227,190000,301670270,10330,10330,10330,10330,0
20250227,185900,301670270,10330,10330,10330,10330,0
20250227,185800,301670270,10330,10330,10330,10330,0
20250227,185700,301670270,10330,10330,10330,10330,0
20250227,185600,301670270,10330,10330,10330,10330,0
20250227,185500,301670270,10330,10330,10330,10330,0
20250227,185400,301670270,10330,10330,10330,10330,0
20250227,185300,301670270,10330,10330,10330,10330,0
20250227,185200,301670270,10330,10330,10330,10330,0
20250227,185100,301670270,10330,10330,10330,10330,0
20250227,185000,301670270,10330,10330,10330,10330,0
20250227,184900,301670270,10330,10330,10330,10330,0
20250227,184800,301670270,10330,10330,10330,10330,0
20250227,184700,301670270,10330,10330,10330,10330,0
20250227,184600,301670270,10330,10330,10330,10330,0
20250227,184500,301670270,10330,10330,10330,10330,0
20250227,184400,301670270,10330,10330,10330,10330,0
20250227,184300,301670270,10330,10330,10330,10330,0
20250227,184200,301670270,10330,10330,10330,10330,0
20250227,184100,301670270,10330,10330,10330,10330,1104
20250227,184000,301670270,10330,10330,10330,10330,0
20250227,183900,301670270,10330,10330,10330,10330,0
20250227,183800,301670270,10330,10330,10330,10330,0
20250227,183700,301670270,10330,10330,10330,10330,0
20250227,183600,301670270,10330,10330,10330,10330,0
20250227,183500,301670270,10330,10330,10330,10330,0
20250227,183400,301670270,10330,10330,10330,10330,0
20250227,183300,301670270,10330,10330,10330,10330,0
20250227,183200,301670270,10330,10330,10330,10330,0
20250227,183100,301670270,10330,10330,10330,10330,0
20250227,183000,301670270,10330,10330,10330,10330,0
20250227,182900,301670270,10330,10330,10330,10330,0
20250227,182800,301670270,10330,10330,10330,10330,0
20250227,182700,301670270,10330,10330,10330,10330,0
20250227,182600,301670270,10330,10330,10330,10330,0
20250227,182500,301670270,10330,10330,10330,10330,0
20250227,182400,301670270,10330,10330,10330,10330,0
20250227,182300,301670270,10330,10330,10330,10330,0
20250227,182200,301670270,10330,10330,10330,10330,0
20250227,182100,301670270,10330,10330,10330,10330,0
20250227,182000,301670270,10330,10330,10330,10330,0
20250227,181900,301670270,10330,10330,10330,10330,0
20250227,181800,301670270,10330,10330,10330,10330,0
20250227,181700,301670270,10330,10330,10330,10330,0
20250227,181600,301670270,10330,10330,10330,10330,0
20250227,181500,301670270,10330,10330,10330,10330,0
20250227,181400,301670270,10330,10330,10330,10330,0
20250227,181300,301670270,10330,10330,10330,10330,0
20250227,181200,301670270,10330,10330,10330,10330,0
20250227,181100,301670270,10330,10330,10330,10330,1104
20250227,181000,301670270,10330,10330,10330,10330,0
20250227,180900,301670270,10330,10330,10330,10330,0
20250227,180800,301670270,10330,10330,10330,10330,0
20250227,180700,301670270,10330,10330,10330,10330,0
20250227,180600,301670270,10330,10330,10330,10330,0
20250227,180500,301670270,10330,10330,10330,10330,0
20250227,180400,301670270,10330,10330,10330,10330,0
20250227,180300,301670270,10330,10330,10330,10330,0
20250227,180200,301670270,10330,10330,10330,10330,0
20250227,180100,301670270,10330,10330,10330,10330,0
20250227,180000,301670270,10330,10330,10330,10330,0
20250227,175900,301670270,10330,10330,10330,10330,0
20250227,175800,301670270,10330,10330,10330,10330,0
20250227,175700,301670270,10330,10330,10330,10330,0
20250227,175600,301670270,10330,10330,10330,10330,0
20250227,175500,301670270,10330,10330,10330,10330,0
20250227,175400,301670270,10330,10330,10330,10330,0
20250227,175300,301670270,10330,10330,10330,10330,0
20250227,175200,301670270,10330,10330,10330,10330,0
20250227,175100,301670270,10330,10330,10330,10330,0
20250227,175000,301670270,10330,10330,10330,10330,0
20250227,174900,301670270,10330,10330,10330,10330,0
20250227,174800,301670270,10330,10330,10330,10330,0
20250227,174700,301670270,10330,10330,10330,10330,0
20250227,174600,301670270,10330,10330,10330,10330,0
20250227,174500,301670270,10330,10330,10330,10330,0
20250227,174400,301670270,10330,10330,10330,10330,0
20250227,174300,301670270,10330,10330,10330,10330,0
20250227,174200,301670270,10330,10330,10330,10330,0
20250227,174100,301670270,10330,10330,10330,10330,1104
20250227,174000,301670270,10330,10330,10330,10330,0
20250227,173900,301670270,10330,10330,10330,10330,0
20250227,173800,301670270,10330,10330,10330,10330,0
20250227,173700,301670270,10330,10330,10330,10330,0
20250227,173600,301670270,10330,10330,10330,10330,0
20250227,173500,301670270,10330,10330,10330,10330,0
20250227,173400,301670270,10330,10330,10330,10330,0
20250227,173300,301670270,10330,10330,10330,10330,0
20250227,173200,301670270,10330,10330,10330,10330,0
20250227,173100,301670270,10330,10330,10330,10330,0
20250227,173000,301670270,10330,10330,10330,10330,0
20250227,172900,301670270,10330,10330,10330,10330,0
20250227,172800,301670270,10330,10330,10330,10330,0
20250227,172700,301670270,10330,10330,10330,10330,0
20250227,172600,301670270,10330,10330,10330,10330,0
20250227,172500,301670270,10330,10330,10330,10330,0
20250227,172400,301670270,10330,10330,10330,10330,0
20250227,172300,301670270,10330,10330,10330,10330,0
20250227,172200,301670270,10330,10330,10330,10330,0
20250227,172100,301670270,10330,10330,10330,10330,0
20250227,172000,301670270,10330,10330,10330,10330,0
20250227,171900,301670270,10330,10330,10330,10330,0
20250227,171800,301670270,10330,10330,10330,10330,0
20250227,171700,301670270,10330,10330,10330,10330,0
20250227,171600,301670270,10330,10330,10330,10330,0
20250227,171500,301670270,10330,10330,10330,10330,0
20250227,171400,301670270,10330,10330,10330,10330,0
20250227,171300,301670270,10330,10330,10330,10330,0
20250227,171200,301670270,10330,10330,10330,10330,0
20250227,171100,301670270,10330,10330,10330,10330,1104
20250227,171000,301670270,10330,10330,10330,10330,0
20250227,170900,301670270,10330,10330,10330,10330,0
20250227,170800,301670270,10330,10330,10330,10330,0
20250227,170700,301670270,10330,10330,10330,10330,0
20250227,170600,301670270,10330,10330,10330,10330,0
20250227,170500,301670270,10330,10330,10330,10330,0
20250227,170400,301670270,10330,10330,10330,10330,0
20250227,170300,301670270,10330,10330,10330,10330,0
20250227,170200,301670270,10330,10330,10330,10330,0
20250227,170100,301670270,10330,10330,10330,10330,0
20250227,170000,301670270,10330,10330,10330,10330,0
20250227,165900,301670270,10330,10330,10330,10330,0
20250227,165800,301670270,10330,10330,10330,10330,0
20250227,165700,301670270,10330,10330,10330,10330,0
20250227,165600,301670270,10330,10330,10330,10330,0
20250227,165500,301670270,10330,10330,10330,10330,0
20250227,165400,301670270,10330,10330,10330,10330,0
20250227,165300,301670270,10330,10330,10330,10330,0
20250227,165200,301670270,10330,10330,10330,10330,0
20250227,165100,301670270,10330,10330,10330,10330,0
20250227,165000,301670270,10330,10330,10330,10330,0
20250227,164900,301670270,10330,10330,10330,10330,0
20250227,164800,301670270,10330,10330,10330,10330,0
20250227,164700,301670270,10330,10330,10330,10330,0
20250227,164600,301670270,10330,10330,10330,10330,0
20250227,164500,301670270,10330,10330,10330,10330,0
20250227,164400,301670270,10330,10330,10330,10330,0
20250227,164300,301670270,10330,10330,10330,10330,0
20250227,164200,301670270,10330,10330,10330,10330,0
20250227,164100,301670270,10330,10330,10330,10330,1104
20250227,164000,301670270,10330,10330,10330,10330,0
20250227,163900,301670270,10330,10330,10330,10330,0
20250227,163800,301670270,10330,10330,10330,10330,0
20250227,163700,301670270,10330,10330,10330,10330,0
20250227,163600,301670270,10330,10330,10330,10330,0
20250227,163500,301670270,10330,10330,10330,10330,0
20250227,163400,301670270,10330,10330,10330,10330,0
20250227,163300,301670270,10330,10330,10330,10330,0
20250227,163200,301670270,10330,10330,10330,10330,0
20250227,163100,301670270,10330,10330,10330,10330,0
20250227,163000,301670270,10330,10330,10330,10330,0
20250227,162900,301670270,10330,10330,10330,10330,0
20250227,162800,301670270,10330,10330,10330,10330,0
20250227,162700,301670270,10330,10330,10330,10330,0
20250227,162600,301670270,10330,10330,10330,10330,0
20250227,162500,301670270,10330,10330,10330,10330,0
20250227,162400,301670270,10330,10330,10330,10330,0
20250227,162300,301670270,10330,10330,10330,10330,0
20250227,162200,301670270,10330,10330,10330,10330,0
20250227,162100,301670270,10330,10330,10330,10330,0
20250227,162000,301670270,10330,10330,10330,10330,0
20250227,161900,301670270,10330,10330,10330,10330,0
20250227,161800,301670270,10330,10330,10330,10330,0
20250227,161700,301670270,10330,10330,10330,10330,0
20250227,161600,301670270,10330,10330,10330,10330,0
20250227,161500,301670270,10330,10330,10330,10330,0
20250227,161400,301670270,10330,10330,10330,10330,0
20250227,161300,301670270,10330,10330,10330,10330,0
20250227,161200,301670270,10330,10330,10330,10330,0
20250227,161100,301670270,10330,10330,10330,10330,1104
20250227,161000,301670270,10330,10330,10330,10330,0
20250227,160900,301670270,10330,10330,10330,10330,0
20250227,160800,301670270,10330,10330,10330,10330,0
20250227,160700,301670270,10330,10330,10330,10330,0
20250227,160600,301670270,10330,10330,10330,10330,0
20250227,160500,301670270,10330,10330,10330,10330,0
20250227,160400,301670270,10330,10330,10330,10330,0
20250227,160300,301670270,10330,10330,10330,10330,0
20250227,160200,301670270,10330,10330,10330,10330,0
20250227,160100,301670270,10330,10330,10330,10330,0
20250227,160000,301670270,10330,10330,10330,10330,0
20250227,155900,301670270,10330,10330,10330,10330,0
20250227,155800,301670270,10330,10330,10330,10330,0
20250227,155700,301670270,10330,10330,10330,10330,0
20250227,155600,301670270,10330,10330,10330,10330,0
20250227,155500,301670270,10330,10330,10330,10330,0
20250227,155400,301670270,10330,10330,10330,10330,0
20250227,155300,301670270,10330,10330,10330,10330,0
20250227,155200,301670270,10330,10330,10330,10330,0
20250227,155100,301670270,10330,10330,10330,10330,0
20250227,155000,301670270,10330,10330,10330,10330,0
20250227,154900,301670270,10330,10330,10330,10330,0
20250227,154800,301670270,10330,10330,10330,10330,0
20250227,154700,301670270,10330,10330,10330,10330,0
20250227,154600,301670270,10330,10330,10330,10330,0
20250227,154500,301670270,10330,10330,10330,10330,0
20250227,154400,301670270,10330,10330,10330,10330,0
20250227,154300,301670270,10330,10330,10330,10330,0
20250227,154200,301670270,10330,10330,10330,10330,0
20250227,154100,301670270,10330,10330,10330,10330,1104
20250227,154000,301670270,10330,10330,10330,10330,0
20250227,153900,301670270,10330,10330,10330,10330,0
20250227,153800,301670270,10330,10330,10330,10330,0
20250227,153700,301670270,10330,10330,10330,10330,0
20250227,153600,301670270,10330,10330,10330,10330,0
20250227,153500,301670270,10330,10330,10330,10330,0
20250227,153400,301670270,10330,10330,10330,10330,0
20250227,153300,301670270,10330,10330,10330,10330,0
20250227,153200,301670270,10330,10330,10330,10330,0
20250227,153100,301670270,10330,10330,10330,10330,0
20250227,153000,301670270,10330,10330,10330,10330,1104
20250227,152900,290265950,10320,10320,10320,10320,0
20250227,152800,290265950,10320,10320,10320,10320,0
20250227,152700,290265950,10320,10320,10320,10320,0
20250227,152600,290265950,10320,10320,10320,10320,0
20250227,152500,290265950,10320,10320,10320,10320,0
20250227,152400,290265950,10320,10320,10320,10320,0
20250227,152300,290265950,10320,10320,10320,10320,0
20250227,152200,290265950,10320,10320,10320,10320,0
20250227,152100,290265950,10320,10320,10320,10320,0
20250227,152000,290265950,10320,10320,10320,10320,0
20250227,151900,290265950,10320,10260,10320,10260,43
20250227,151800,289824170,10260,10260,10260,10260,12
20250227,151700,289701050,10320,10320,10320,10320,0
20250227,151600,289701050,10320,10320,10320,10320,0
20250227,151500,289701050,10320,10250,10320,10250,110
20250227,151400,288573200,10260,10280,10330,10260,287
20250227,151300,285626230,10340,10280,10340,10280,560
20250227,151200,279868830,10340,10290,10340,10290,105
20250227,151100,278788130,10340,10340,10340,10340,0
20250227,151000,278788130,10340,10340,10340,10340,0
20250227,150900,278788130,10340,10340,10340,10340,0
20250227,150800,278788130,10340,10310,10340,10310,200
20250227,150700,276724360,10310,10300,10310,10300,285
20250227,150600,273787990,10300,10300,10300,10300,0
20250227,150500,273787990,10300,10300,10300,10300,5
20250227,150400,273736490,10300,10300,10300,10300,0
20250227,150300,273736490,10300,10300,10300,10300,0
20250227,150200,273736490,10300,10300,10300,10300,0
20250227,150100,273736490,10300,10300,10300,10300,0
20250227,150000,273736490,10300,10300,10300,10300,0
20250227,145900,273736490,10300,10300,10300,10300,0
20250227,145800,273736490,10300,10300,10300,10300,1
20250227,145700,273726190,10300,10300,10300,10300,14
20250227,145600,273581990,10250,10250,10250,10250,0
20250227,145500,273581990,10250,10250,10250,10250,0
20250227,145400,273581990,10250,10290,10290,10240,787
20250227,145300,265516550,10320,10320,10320,10320,0
20250227,145200,265516550,10320,10320,10320,10320,0
20250227,145100,265516550,10320,10320,10320,10320,0
20250227,145000,265516550,10320,10320,10320,10320,0
20250227,144900,265516550,10320,10320,10320,10320,0
20250227,144800,265516550,10320,10320,10320,10320,0
20250227,144700,265516550,10320,10320,10320,10320,8
20250227,144600,265433990,10300,10300,10300,10300,0
20250227,144500,265433990,10300,10300,10300,10300,0
20250227,144400,265433990,10300,10300,10300,10300,10
20250227,144300,265330990,10330,10330,10330,10330,0
20250227,144200,265330990,10330,10330,10330,10330,0
20250227,144100,265330990,10330,10270,10330,10230,705
20250227,144000,258106540,10330,10320,10330,10320,5
20250227,143900,258054920,10320,10320,10320,10320,10
20250227,143800,257951720,10260,10260,10260,10260,0
20250227,143700,257951720,10260,10260,10260,10260,0
20250227,143600,257951720,10260,10260,10260,10260,10
20250227,143500,257849120,10330,10320,10330,10320,6
20250227,143400,257787190,10320,10320,10320,10320,0
20250227,143300,257787190,10320,10320,10320,10320,5
20250227,143200,257735590,10280,10280,10280,10280,565
20250227,143100,251927390,10330,10330,10330,10330,0
20250227,143000,251927390,10330,10330,10330,10330,0
20250227,142900,251927390,10330,10330,10330,10330,0
20250227,142800,251927390,10330,10330,10330,10330,0
20250227,142700,251927390,10330,10330,10330,10330,0
20250227,142600,251927390,10330,10330,10330,10330,5
20250227,142500,251875740,10340,10340,10340,10340,0
20250227,142400,251875740,10340,10340,10340,10340,0
20250227,142300,251875740,10340,10340,10340,10340,0
20250227,142200,251875740,10340,10340,10340,10340,0
20250227,142100,251875740,10340,10340,10340,10340,0
20250227,142000,251875740,10340,10340,10340,10340,0
20250227,141900,251875740,10340,10340,10340,10340,2
20250227,141800,251855060,10290,10290,10290,10290,572
20250227,141700,245969180,10290,10290,10290,10290,0
20250227,141600,245969180,10290,10290,10290,10290,0
20250227,141500,245969180,10290,10290,10290,10290,0
20250227,141400,245969180,10290,10290,10290,10290,0
20250227,141300,245969180,10290,10290,10290,10290,0
20250227,141200,245969180,10290,10290,10290,10290,0
20250227,141100,245969180,10290,10290,10290,10290,0
20250227,141000,245969180,10290,10290,10290,10290,0
20250227,140900,245969180,10290,10290,10290,10290,2
20250227,140800,245948600,10260,10270,10270,10260,300
20250227,140700,242868230,10290,10290,10290,10290,0
20250227,140600,242868230,10290,10280,10290,10280,20
20250227,140500,242662620,10290,10290,10290,10290,0
20250227,140400,242662620,10290,10290,10290,10290,0
20250227,140300,242662620,10290,10290,10290,10290,0
20250227,140200,242662620,10290,10260,10290,10260,5
20250227,140100,242611290,10260,10260,10260,10260,321
20250227,140000,239317830,10290,10290,10290,10290,0
20250227,135900,239317830,10290,10290,10290,10290,0
20250227,135800,239317830,10290,10290,10290,10290,272
20250227,135700,236518950,10290,10280,10290,10280,597
20250227,135600,230381050,10270,10270,10270,10270,1
20250227,135500,230370780,10280,10280,10280,10280,0
20250227,135400,230370780,10280,10280,10280,10280,0
20250227,135300,230370780,10280,10280,10280,10280,10
20250227,135200,230267980,10260,10260,10260,10260,0
20250227,135100,230267980,10260,10260,10260,10260,66
20250227,135000,229590820,10280,10280,10280,10280,0
20250227,134900,229590820,10280,10280,10280,10280,0
20250227,134800,229590820,10280,10280,10280,10280,0
20250227,134700,229590820,10280,10280,10280,10280,0
20250227,134600,229590820,10280,10280,10280,10280,0
20250227,134500,229590820,10280,10280,10280,10280,1
20250227,134400,229580540,10240,10240,10240,10240,0
20250227,134300,229580540,10240,10240,10240,10240,0
20250227,134200,229580540,10240,10240,10240,10240,0
20250227,134100,229580540,10240,10240,10240,10240,0
20250227,134000,229580540,10240,10240,10240,10240,0
20250227,133900,229580540,10240,10240,10240,10240,0
20250227,133800,229580540,10240,10240,10240,10240,0
20250227,133700,229580540,10240,10240,10240,10240,20
20250227,133600,229375740,10300,10250,10300,10250,21
20250227,133500,229160440,10250,10250,10250,10250,14
20250227,133400,229016940,10300,10300,10300,10300,0
20250227,133300,229016940,10300,10300,10300,10300,4
20250227,133200,228975740,10250,10260,10260,10250,38
20250227,133100,228586160,10260,10260,10260,10260,0
20250227,133000,228586160,10260,10260,10260,10260,23
20250227,132900,228350180,10300,10300,10300,10300,0
20250227,132800,228350180,10300,10300,10300,10300,0
20250227,132700,228350180,10300,10300,10300,10300,0
20250227,132600,228350180,10300,10300,10300,10300,1
20250227,132500,228339880,10230,10230,10230,10230,99
20250227,132400,227327110,10300,10300,10300,10230,504
20250227,132300,222165800,10270,10260,10270,10250,344
20250227,132200,218638170,10270,10270,10270,10270,0
20250227,132100,218638170,10270,10270,10270,10270,26
20250227,132000,218371150,10270,10270,10270,10270,0
20250227,131900,218371150,10270,10270,10270,10270,0
20250227,131800,218371150,10270,10270,10270,10270,0
20250227,131700,218371150,10270,10270,10270,10270,0
20250227,131600,218371150,10270,10270,10270,10270,1
20250227,131500,218360880,10300,10300,10300,10300,0
20250227,131400,218360880,10300,10300,10300,10300,0
20250227,131300,218360880,10300,10300,10300,10300,0
20250227,131200,218360880,10300,10300,10300,10300,0
20250227,131100,218360880,10300,10300,10300,10300,0
20250227,131000,218360880,10300,10300,10300,10300,0
20250227,130900,218360880,10300,10290,10300,10290,28
20250227,130800,218072490,10300,10300,10300,10300,95
20250227,130700,217093990,10330,10330,10330,10330,0
20250227,130600,217093990,10330,10330,10330,10330,0
20250227,130500,217093990,10330,10330,10330,10330,0
20250227,130400,217093990,10330,10330,10330,10330,0
20250227,130300,217093990,10330,10330,10330,10330,0
20250227,130200,217093990,10330,10330,10330,10330,0
20250227,130100,217093990,10330,10330,10330,10330,2
20250227,130000,217073330,10300,10290,10300,10290,7
20250227,125900,217001240,10300,10290,10300,10290,602
20250227,125800,210800670,10300,10300,10300,10300,0
20250227,125700,210800670,10300,10300,10300,10300,0
20250227,125600,210800670,10300,10280,10300,10250,1449
20250227,125500,195933520,10300,10300,10300,10300,1
20250227,125400,195923220,10290,10290,10290,10290,0
20250227,125300,195923220,10290,10290,10290,10290,0
20250227,125200,195923220,10290,10290,10290,10290,0
20250227,125100,195923220,10290,10290,10290,10290,0
20250227,125000,195923220,10290,10300,10300,10290,48
20250227,124900,195428860,10300,10300,10300,10300,0
20250227,124800,195428860,10300,10300,10300,10300,500
20250227,124700,190278860,10330,10350,10370,10330,45
20250227,124600,189812860,10340,10330,10400,10330,6
20250227,124500,189750720,10350,10350,10350,10350,0
20250227,124400,189750720,10350,10350,10350,10350,136
20250227,124300,188343120,10350,10350,10420,10350,413
20250227,124200,184067830,10410,10310,10410,10280,270
20250227,124100,181277230,10310,10280,10310,10280,402
20250227,124000,177139350,10260,10280,10290,10260,7
20250227,123900,177067480,10290,10290,10290,10280,44
20250227,123800,176614730,10290,10280,10290,10280,10
20250227,123700,176511850,10280,10260,10280,10260,199
20250227,123600,174469850,10270,10270,10270,10270,16
20250227,123500,174305530,10280,10280,10280,10280,4
20250227,123400,174264410,10280,10280,10280,10280,307
20250227,123300,171108450,10290,10290,10290,10290,0
20250227,123200,171108450,10290,10310,10310,10290,181
20250227,123100,169245940,10290,10290,10300,10290,5
20250227,123000,169194480,10310,10310,10310,10310,0
20250227,122900,169194480,10310,10290,10310,10290,2
20250227,122800,169173880,10310,10310,10310,10310,0
20250227,122700,169173880,10310,10310,10310,10310,0
20250227,122600,169173880,10310,10280,10310,10280,2
20250227,122500,169153290,10250,10260,10260,10250,108
20250227,122400,168045790,10310,10310,10310,10310,0
20250227,122300,168045790,10310,10310,10310,10310,0
20250227,122200,168045790,10310,10280,10310,10280,83
20250227,122100,167192520,10260,10260,10260,10260,0
20250227,122000,167192520,10260,10260,10260,10260,0
20250227,121900,167192520,10260,10280,10280,10260,700
20250227,121800,160006750,10310,10310,10310,10310,0
20250227,121700,160006750,10310,10300,10310,10290,6
20250227,121600,159944940,10280,10280,10280,10280,0
20250227,121500,159944940,10280,10320,10320,10280,201
20250227,121400,157878320,10330,10330,10330,10330,50
20250227,121300,157361820,10330,10330,10330,10330,0
20250227,121200,157361820,10330,10330,10330,10330,0
20250227,121100,157361820,10330,10330,10330,10330,0
20250227,121000,157361820,10330,10330,10330,10330,0
20250227,120900,157361820,10330,10330,10330,10330,0
20250227,120800,157361820,10330,10330,10330,10330,1
20250227,120700,157351490,10320,10320,10320,10320,0
20250227,120600,157351490,10320,10320,10320,10320,0
20250227,120500,157351490,10320,10320,10320,10320,0
20250227,120400,157351490,10320,10320,10320,10280,201
20250227,120300,155281180,10340,10310,10340,10310,203
20250227,120200,153186200,10320,10300,10320,10290,754
20250227,120100,145426940,10320,10320,10320,10320,0
20250227,120000,145426940,10320,10290,10320,10290,7
20250227,115900,145354760,10340,10320,10340,10320,3
20250227,115800,145323760,10310,10310,10320,10310,13
20250227,115700,145189620,10320,10310,10330,10300,6
20250227,115600,145127730,10280,10280,10280,10280,1
20250227,115500,145117450,10340,10280,10340,10280,4
20250227,115400,145076240,10340,10310,10340,10280,25
20250227,115300,144818650,10330,10320,10350,10290,6
20250227,115200,144756760,10320,10290,10350,10280,908
20250227,115100,135413420,10290,10350,10350,10290,320
20250227,115000,132111020,10310,10290,10370,10290,7
20250227,114900,132038720,10320,10320,10320,10320,0
20250227,114800,132038720,10320,10300,10380,10300,589
20250227,114700,125963970,10280,10280,10280,10280,0
20250227,114600,125963970,10280,10280,10280,10280,2
20250227,114500,125943410,10300,10300,10300,10300,62
20250227,114400,125304810,10300,10300,10300,10300,138
20250227,114300,123883410,10300,10280,10300,10280,3
20250227,114200,123852550,10300,10280,10300,10280,3
20250227,114100,123821690,10280,10300,10300,10280,2
20250227,114000,123801110,10280,10280,10280,10280,2
20250227,113900,123780550,10300,10300,10300,10300,5
20250227,113800,123729050,10300,10280,10300,10280,3
20250227,113700,123698170,10310,10310,10310,10310,0
20250227,113600,123698170,10310,10290,10310,10280,355
20250227,113500,120048630,10290,10290,10290,10290,1
20250227,113400,120038340,10310,10310,10310,10310,0
20250227,113300,120038340,10310,10290,10310,10290,7
20250227,113200,119966210,10310,10300,10310,10300,10
20250227,113100,119863160,10280,10280,10310,10280,3
20250227,113000,119832290,10280,10280,10280,10280,1
20250227,112900,119822010,10310,10310,10310,10310,5
20250227,112800,119770460,10280,10280,10280,10280,2
20250227,112700,119749900,10310,10300,10310,10300,13
20250227,112600,119615880,10280,10300,10310,10280,7
20250227,112500,119543750,10280,10280,10280,10280,2
20250227,112400,119523190,10310,10300,10310,10300,5
20250227,112300,119471680,10270,10270,10270,10270,1
20250227,112200,119461410,10300,10270,10300,10270,53
20250227,112100,118917010,10260,10270,10270,10260,202
20250227,112000,116842490,10270,10270,10270,10270,1
20250227,111900,116832220,10300,10300,10300,10300,5
20250227,111800,116780720,10270,10300,10320,10270,8
20250227,111700,116698290,10260,10260,10260,10260,0
20250227,111600,116698290,10260,10260,10260,10260,1
20250227,111500,116688030,10260,10260,10260,10260,2
20250227,111400,116667510,10270,10280,10280,10270,316
20250227,111300,113422100,10290,10290,10290,10290,1
20250227,111200,113411810,10290,10290,10290,10290,0
20250227,111100,113411810,10290,10300,10300,10290,125
20250227,111000,112125470,10300,10300,10300,10300,2
20250227,110900,112104870,10360,10320,10380,10290,318
20250227,110800,108831150,10330,10320,10350,10300,10
20250227,110700,108727820,10330,10300,10350,10300,6
20250227,110600,108665840,10300,10300,10300,10300,13
20250227,110500,108531940,10340,10310,10350,10310,7
20250227,110400,108459630,10320,10310,10350,10310,7
20250227,110300,108387290,10350,10320,10350,10300,12
20250227,110200,108263420,10340,10310,10350,10300,15
20250227,110100,108108520,10300,10350,10350,10300,4
20250227,110000,108067230,10300,10280,10350,10280,348
20250227,105900,104489490,10310,10310,10310,10310,0
20250227,105800,104489490,10310,10330,10340,10280,504
20250227,105700,99303540,10340,10310,10340,10310,5
20250227,105600,99251870,10290,10300,10310,10290,119
20250227,105500,98025680,10300,10290,10300,10290,23
20250227,105400,97788990,10300,10310,10310,10290,40
20250227,105300,97376990,10300,10290,10300,10290,33
20250227,105200,97037110,10300,10300,10300,10300,2
20250227,105100,97016510,10290,10290,10290,10290,1
20250227,105000,97006220,10290,10290,10290,10290,1
20250227,104900,96995930,10290,10290,10290,10290,35
20250227,104800,96635780,10310,10290,10310,10290,4
20250227,104700,96594580,10310,10290,10310,10290,386
20250227,104600,92622600,10280,10280,10280,10280,114
20250227,104500,91450680,10280,10320,10330,10280,215
20250227,104400,89238850,10300,10330,10330,10300,25
20250227,104300,88981200,10300,10300,10300,10300,2
20250227,104200,88960600,10330,10300,10330,10300,4
20250227,104100,88919340,10300,10330,10330,10300,6
20250227,104000,88857390,10300,10300,10300,10300,1
20250227,103900,88847090,10300,10300,10300,10300,0
20250227,103800,88847090,10300,10300,10300,10300,2
20250227,103700,88826490,10300,10300,10300,10300,1
20250227,103600,88816190,10300,10310,10310,10300,2
20250227,103500,88795580,10330,10330,10340,10300,10
20250227,103400,88692300,10300,10300,10300,10300,0
20250227,103300,88692300,10300,10300,10300,10300,1
20250227,103200,88682000,10340,10300,10340,10300,6
20250227,103100,88620010,10340,10330,10340,10330,2
20250227,103000,88599340,10300,10300,10300,10300,2
20250227,102900,88578740,10300,10300,10300,10290,1003
20250227,102800,78247870,10300,10320,10340,10300,11
20250227,102700,78134210,10300,10320,10340,10300,507
20250227,102600,72906330,10340,10340,10340,10340,0
20250227,102500,72906330,10340,10340,10340,10320,7
20250227,102400,72833970,10340,10340,10340,10340,0
20250227,102300,72833970,10340,10340,10340,10320,9
20250227,102200,72740950,10310,10310,10310,10310,41
20250227,102100,72318240,10360,10360,10360,10360,5
20250227,102000,72266440,10310,10310,10310,10310,2
20250227,101900,72245820,10370,10390,10410,10300,3033
20250227,101800,40930970,10360,10360,10360,10360,1
20250227,101700,40920610,10360,10360,10360,10360,2
20250227,101600,40899890,10360,10360,10360,10360,0
20250227,101500,40899890,10360,10420,10420,10360,2
20250227,101400,40879110,10390,10390,10390,10390,92
20250227,101300,39923230,10360,10390,10390,10360,4
20250227,101200,39881730,10360,10360,10360,10360,2
20250227,101100,39861010,10390,10390,10390,10390,5
20250227,101000,39809060,10360,10360,10360,10360,1
20250227,100900,39798700,10400,10390,10400,10390,6
20250227,100800,39736310,10360,10360,10360,10360,3
20250227,100700,39705230,10400,10360,10400,10360,7
20250227,100600,39632480,10400,10400,10400,10400,0
20250227,100500,39632480,10400,10360,10400,10360,8
20250227,100400,39549370,10400,10400,10400,10400,6
20250227,100300,39486970,10370,10360,10370,10360,199
20250227,100200,37425280,10350,10350,10350,10350,271
20250227,100100,34620430,10350,10350,10350,10350,4
20250227,100000,34579030,10350,10350,10350,10350,2
20250227,095900,34558330,10350,10350,10350,10350,3
20250227,095800,34527280,10330,10330,10330,10330,0
20250227,095700,34527280,10330,10350,10350,10330,209
20250227,095600,32367490,10340,10340,10340,10340,0
20250227,095500,32367490,10340,10350,10350,10340,271
20250227,095400,29562650,10350,10360,10360,10350,528
20250227,095300,24096840,10400,10400,10400,10400,0
20250227,095200,24096840,10400,10400,10400,10400,0
20250227,095100,24096840,10400,10400,10400,10400,0
20250227,095000,24096840,10400,10400,10400,10400,2
20250227,094900,24076040,10400,10400,10400,10400,1
20250227,094800,24065640,10360,10370,10370,10360,299
20250227,094700,20967690,10360,10360,10360,10360,0
20250227,094600,20967690,10360,10390,10400,10360,127
20250227,094500,19651600,10400,10400,10400,10400,1
20250227,094400,19641200,10400,10400,10400,10400,0
20250227,094300,19641200,10400,10400,10400,10400,0
20250227,094200,19641200,10400,10400,10400,10400,0
20250227,094100,19641200,10400,10400,10400,10400,0
20250227,094000,19641200,10400,10400,10400,10400,0
20250227,093900,19641200,10400,10400,10400,10400,1
20250227,093800,19630800,10410,10410,10410,10410,0
20250227,093700,19630800,10410,10410,10410,10410,0
20250227,093600,19630800,10410,10410,10410,10410,0
20250227,093500,19630800,10410,10410,10410,10410,0
20250227,093400,19630800,10410,10410,10410,10410,0
20250227,093300,19630800,10410,10410,10410,10410,1
20250227,093200,19620390,10420,10420,10420,10420,0
20250227,093100,19620390,10420,10420,10420,10420,0
20250227,093000,19620390,10420,10430,10430,10420,3
20250227,092900,19589120,10430,10360,10430,10360,2
20250227,092800,19568330,10350,10390,10390,10350,300
20250227,092700,16461000,10400,10400,10400,10400,0
20250227,092600,16461000,10400,10400,10400,10400,0
20250227,092500,16461000,10400,10400,10400,10400,0
20250227,092400,16461000,10400,10400,10400,10400,0
20250227,092300,16461000,10400,10410,10410,10400,632
20250227,092200,9888180,10400,10400,10400,10400,0
20250227,092100,9888180,10400,10400,10400,10400,47
20250227,092000,9399380,10400,10400,10400,10400,0
20250227,091900,9399380,10400,10440,10440,10400,564
20250227,091800,3526670,10450,10450,10450,10450,1
20250227,091700,3516220,10450,10450,10450,10450,0
20250227,091600,3516220,10450,10450,10450,10450,3
20250227,091500,3484870,10450,10450,10450,10450,0
20250227,091400,3484870,10450,10450,10450,10450,0
20250227,091300,3484870,10450,10450,10450,10450,0
20250227,091200,3484870,10450,10490,10490,10450,3
20250227,091100,3453440,10500,10500,10500,10500,20
20250227,091000,3243440,10500,10500,10500,10500,84
20250227,090900,2361440,10550,10550,10550,10550,0
20250227,090800,2361440,10550,10550,10550,10550,0
20250227,090700,2361440,10550,10550,10550,10550,0
20250227,090600,2361440,10550,10550,10550,10550,0
20250227,090500,2361440,10550,10550,10550,10550,0
20250227,090400,2361440,10550,10550,10550,10550,0
20250227,090300,2361440,10550,10460,10550,10460,60
20250227,090200,1731380,10430,10430,10430,10430,104
20250227,090100,646660,10430,10430,10430,10430,0
20250227,090000,646660,10430,10430,10430,10430,62
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 214100 301670270 10330 10330 10330 10330 1104
3 20250227 214000 301670270 10330 10330 10330 10330 0
4 20250227 213900 301670270 10330 10330 10330 10330 0
5 20250227 213800 301670270 10330 10330 10330 10330 0
6 20250227 213700 301670270 10330 10330 10330 10330 0
7 20250227 213600 301670270 10330 10330 10330 10330 0
8 20250227 213500 301670270 10330 10330 10330 10330 0
9 20250227 213400 301670270 10330 10330 10330 10330 0
10 20250227 213300 301670270 10330 10330 10330 10330 0
11 20250227 213200 301670270 10330 10330 10330 10330 0
12 20250227 213100 301670270 10330 10330 10330 10330 0
13 20250227 213000 301670270 10330 10330 10330 10330 0
14 20250227 212900 301670270 10330 10330 10330 10330 0
15 20250227 212800 301670270 10330 10330 10330 10330 0
16 20250227 212700 301670270 10330 10330 10330 10330 0
17 20250227 212600 301670270 10330 10330 10330 10330 0
18 20250227 212500 301670270 10330 10330 10330 10330 0
19 20250227 212400 301670270 10330 10330 10330 10330 0
20 20250227 212300 301670270 10330 10330 10330 10330 0
21 20250227 212200 301670270 10330 10330 10330 10330 0
22 20250227 212100 301670270 10330 10330 10330 10330 0
23 20250227 212000 301670270 10330 10330 10330 10330 0
24 20250227 211900 301670270 10330 10330 10330 10330 0
25 20250227 211800 301670270 10330 10330 10330 10330 0
26 20250227 211700 301670270 10330 10330 10330 10330 0
27 20250227 211600 301670270 10330 10330 10330 10330 0
28 20250227 211500 301670270 10330 10330 10330 10330 0
29 20250227 211400 301670270 10330 10330 10330 10330 0
30 20250227 211300 301670270 10330 10330 10330 10330 0
31 20250227 211200 301670270 10330 10330 10330 10330 0
32 20250227 211100 301670270 10330 10330 10330 10330 1104
33 20250227 211000 301670270 10330 10330 10330 10330 0
34 20250227 210900 301670270 10330 10330 10330 10330 0
35 20250227 210800 301670270 10330 10330 10330 10330 0
36 20250227 210700 301670270 10330 10330 10330 10330 0
37 20250227 210600 301670270 10330 10330 10330 10330 0
38 20250227 210500 301670270 10330 10330 10330 10330 0
39 20250227 210400 301670270 10330 10330 10330 10330 0
40 20250227 210300 301670270 10330 10330 10330 10330 0
41 20250227 210200 301670270 10330 10330 10330 10330 0
42 20250227 210100 301670270 10330 10330 10330 10330 0
43 20250227 210000 301670270 10330 10330 10330 10330 0
44 20250227 205900 301670270 10330 10330 10330 10330 0
45 20250227 205800 301670270 10330 10330 10330 10330 0
46 20250227 205700 301670270 10330 10330 10330 10330 0
47 20250227 205600 301670270 10330 10330 10330 10330 0
48 20250227 205500 301670270 10330 10330 10330 10330 0
49 20250227 205400 301670270 10330 10330 10330 10330 0
50 20250227 205300 301670270 10330 10330 10330 10330 0
51 20250227 205200 301670270 10330 10330 10330 10330 0
52 20250227 205100 301670270 10330 10330 10330 10330 0
53 20250227 205000 301670270 10330 10330 10330 10330 0
54 20250227 204900 301670270 10330 10330 10330 10330 0
55 20250227 204800 301670270 10330 10330 10330 10330 0
56 20250227 204700 301670270 10330 10330 10330 10330 0
57 20250227 204600 301670270 10330 10330 10330 10330 0
58 20250227 204500 301670270 10330 10330 10330 10330 0
59 20250227 204400 301670270 10330 10330 10330 10330 0
60 20250227 204300 301670270 10330 10330 10330 10330 0
61 20250227 204200 301670270 10330 10330 10330 10330 0
62 20250227 204100 301670270 10330 10330 10330 10330 1104
63 20250227 204000 301670270 10330 10330 10330 10330 0
64 20250227 203900 301670270 10330 10330 10330 10330 0
65 20250227 203800 301670270 10330 10330 10330 10330 0
66 20250227 203700 301670270 10330 10330 10330 10330 0
67 20250227 203600 301670270 10330 10330 10330 10330 0
68 20250227 203500 301670270 10330 10330 10330 10330 0
69 20250227 203400 301670270 10330 10330 10330 10330 0
70 20250227 203300 301670270 10330 10330 10330 10330 0
71 20250227 203200 301670270 10330 10330 10330 10330 0
72 20250227 203100 301670270 10330 10330 10330 10330 0
73 20250227 203000 301670270 10330 10330 10330 10330 0
74 20250227 202900 301670270 10330 10330 10330 10330 0
75 20250227 202800 301670270 10330 10330 10330 10330 0
76 20250227 202700 301670270 10330 10330 10330 10330 0
77 20250227 202600 301670270 10330 10330 10330 10330 0
78 20250227 202500 301670270 10330 10330 10330 10330 0
79 20250227 202400 301670270 10330 10330 10330 10330 0
80 20250227 202300 301670270 10330 10330 10330 10330 0
81 20250227 202200 301670270 10330 10330 10330 10330 0
82 20250227 202100 301670270 10330 10330 10330 10330 0
83 20250227 202000 301670270 10330 10330 10330 10330 0
84 20250227 201900 301670270 10330 10330 10330 10330 0
85 20250227 201800 301670270 10330 10330 10330 10330 0
86 20250227 201700 301670270 10330 10330 10330 10330 0
87 20250227 201600 301670270 10330 10330 10330 10330 0
88 20250227 201500 301670270 10330 10330 10330 10330 0
89 20250227 201400 301670270 10330 10330 10330 10330 0
90 20250227 201300 301670270 10330 10330 10330 10330 0
91 20250227 201200 301670270 10330 10330 10330 10330 0
92 20250227 201100 301670270 10330 10330 10330 10330 1104
93 20250227 201000 301670270 10330 10330 10330 10330 0
94 20250227 200900 301670270 10330 10330 10330 10330 0
95 20250227 200800 301670270 10330 10330 10330 10330 0
96 20250227 200700 301670270 10330 10330 10330 10330 0
97 20250227 200600 301670270 10330 10330 10330 10330 0
98 20250227 200500 301670270 10330 10330 10330 10330 0
99 20250227 200400 301670270 10330 10330 10330 10330 0
100 20250227 200300 301670270 10330 10330 10330 10330 0
101 20250227 200200 301670270 10330 10330 10330 10330 0
102 20250227 200100 301670270 10330 10330 10330 10330 0
103 20250227 200000 301670270 10330 10330 10330 10330 0
104 20250227 195900 301670270 10330 10330 10330 10330 0
105 20250227 195800 301670270 10330 10330 10330 10330 0
106 20250227 195700 301670270 10330 10330 10330 10330 0
107 20250227 195600 301670270 10330 10330 10330 10330 0
108 20250227 195500 301670270 10330 10330 10330 10330 0
109 20250227 195400 301670270 10330 10330 10330 10330 0
110 20250227 195300 301670270 10330 10330 10330 10330 0
111 20250227 195200 301670270 10330 10330 10330 10330 0
112 20250227 195100 301670270 10330 10330 10330 10330 0
113 20250227 195000 301670270 10330 10330 10330 10330 0
114 20250227 194900 301670270 10330 10330 10330 10330 0
115 20250227 194800 301670270 10330 10330 10330 10330 0
116 20250227 194700 301670270 10330 10330 10330 10330 0
117 20250227 194600 301670270 10330 10330 10330 10330 0
118 20250227 194500 301670270 10330 10330 10330 10330 0
119 20250227 194400 301670270 10330 10330 10330 10330 0
120 20250227 194300 301670270 10330 10330 10330 10330 0
121 20250227 194200 301670270 10330 10330 10330 10330 0
122 20250227 194100 301670270 10330 10330 10330 10330 1104
123 20250227 194000 301670270 10330 10330 10330 10330 0
124 20250227 193900 301670270 10330 10330 10330 10330 0
125 20250227 193800 301670270 10330 10330 10330 10330 0
126 20250227 193700 301670270 10330 10330 10330 10330 0
127 20250227 193600 301670270 10330 10330 10330 10330 0
128 20250227 193500 301670270 10330 10330 10330 10330 0
129 20250227 193400 301670270 10330 10330 10330 10330 0
130 20250227 193300 301670270 10330 10330 10330 10330 0
131 20250227 193200 301670270 10330 10330 10330 10330 0
132 20250227 193100 301670270 10330 10330 10330 10330 0
133 20250227 193000 301670270 10330 10330 10330 10330 0
134 20250227 192900 301670270 10330 10330 10330 10330 0
135 20250227 192800 301670270 10330 10330 10330 10330 0
136 20250227 192700 301670270 10330 10330 10330 10330 0
137 20250227 192600 301670270 10330 10330 10330 10330 0
138 20250227 192500 301670270 10330 10330 10330 10330 0
139 20250227 192400 301670270 10330 10330 10330 10330 0
140 20250227 192300 301670270 10330 10330 10330 10330 0
141 20250227 192200 301670270 10330 10330 10330 10330 0
142 20250227 192100 301670270 10330 10330 10330 10330 0
143 20250227 192000 301670270 10330 10330 10330 10330 0
144 20250227 191900 301670270 10330 10330 10330 10330 0
145 20250227 191800 301670270 10330 10330 10330 10330 0
146 20250227 191700 301670270 10330 10330 10330 10330 0
147 20250227 191600 301670270 10330 10330 10330 10330 0
148 20250227 191500 301670270 10330 10330 10330 10330 0
149 20250227 191400 301670270 10330 10330 10330 10330 0
150 20250227 191300 301670270 10330 10330 10330 10330 0
151 20250227 191200 301670270 10330 10330 10330 10330 0
152 20250227 191100 301670270 10330 10330 10330 10330 1104
153 20250227 191000 301670270 10330 10330 10330 10330 0
154 20250227 190900 301670270 10330 10330 10330 10330 0
155 20250227 190800 301670270 10330 10330 10330 10330 0
156 20250227 190700 301670270 10330 10330 10330 10330 0
157 20250227 190600 301670270 10330 10330 10330 10330 0
158 20250227 190500 301670270 10330 10330 10330 10330 0
159 20250227 190400 301670270 10330 10330 10330 10330 0
160 20250227 190300 301670270 10330 10330 10330 10330 0
161 20250227 190200 301670270 10330 10330 10330 10330 0
162 20250227 190100 301670270 10330 10330 10330 10330 0
163 20250227 190000 301670270 10330 10330 10330 10330 0
164 20250227 185900 301670270 10330 10330 10330 10330 0
165 20250227 185800 301670270 10330 10330 10330 10330 0
166 20250227 185700 301670270 10330 10330 10330 10330 0
167 20250227 185600 301670270 10330 10330 10330 10330 0
168 20250227 185500 301670270 10330 10330 10330 10330 0
169 20250227 185400 301670270 10330 10330 10330 10330 0
170 20250227 185300 301670270 10330 10330 10330 10330 0
171 20250227 185200 301670270 10330 10330 10330 10330 0
172 20250227 185100 301670270 10330 10330 10330 10330 0
173 20250227 185000 301670270 10330 10330 10330 10330 0
174 20250227 184900 301670270 10330 10330 10330 10330 0
175 20250227 184800 301670270 10330 10330 10330 10330 0
176 20250227 184700 301670270 10330 10330 10330 10330 0
177 20250227 184600 301670270 10330 10330 10330 10330 0
178 20250227 184500 301670270 10330 10330 10330 10330 0
179 20250227 184400 301670270 10330 10330 10330 10330 0
180 20250227 184300 301670270 10330 10330 10330 10330 0
181 20250227 184200 301670270 10330 10330 10330 10330 0
182 20250227 184100 301670270 10330 10330 10330 10330 1104
183 20250227 184000 301670270 10330 10330 10330 10330 0
184 20250227 183900 301670270 10330 10330 10330 10330 0
185 20250227 183800 301670270 10330 10330 10330 10330 0
186 20250227 183700 301670270 10330 10330 10330 10330 0
187 20250227 183600 301670270 10330 10330 10330 10330 0
188 20250227 183500 301670270 10330 10330 10330 10330 0
189 20250227 183400 301670270 10330 10330 10330 10330 0
190 20250227 183300 301670270 10330 10330 10330 10330 0
191 20250227 183200 301670270 10330 10330 10330 10330 0
192 20250227 183100 301670270 10330 10330 10330 10330 0
193 20250227 183000 301670270 10330 10330 10330 10330 0
194 20250227 182900 301670270 10330 10330 10330 10330 0
195 20250227 182800 301670270 10330 10330 10330 10330 0
196 20250227 182700 301670270 10330 10330 10330 10330 0
197 20250227 182600 301670270 10330 10330 10330 10330 0
198 20250227 182500 301670270 10330 10330 10330 10330 0
199 20250227 182400 301670270 10330 10330 10330 10330 0
200 20250227 182300 301670270 10330 10330 10330 10330 0
201 20250227 182200 301670270 10330 10330 10330 10330 0
202 20250227 182100 301670270 10330 10330 10330 10330 0
203 20250227 182000 301670270 10330 10330 10330 10330 0
204 20250227 181900 301670270 10330 10330 10330 10330 0
205 20250227 181800 301670270 10330 10330 10330 10330 0
206 20250227 181700 301670270 10330 10330 10330 10330 0
207 20250227 181600 301670270 10330 10330 10330 10330 0
208 20250227 181500 301670270 10330 10330 10330 10330 0
209 20250227 181400 301670270 10330 10330 10330 10330 0
210 20250227 181300 301670270 10330 10330 10330 10330 0
211 20250227 181200 301670270 10330 10330 10330 10330 0
212 20250227 181100 301670270 10330 10330 10330 10330 1104
213 20250227 181000 301670270 10330 10330 10330 10330 0
214 20250227 180900 301670270 10330 10330 10330 10330 0
215 20250227 180800 301670270 10330 10330 10330 10330 0
216 20250227 180700 301670270 10330 10330 10330 10330 0
217 20250227 180600 301670270 10330 10330 10330 10330 0
218 20250227 180500 301670270 10330 10330 10330 10330 0
219 20250227 180400 301670270 10330 10330 10330 10330 0
220 20250227 180300 301670270 10330 10330 10330 10330 0
221 20250227 180200 301670270 10330 10330 10330 10330 0
222 20250227 180100 301670270 10330 10330 10330 10330 0
223 20250227 180000 301670270 10330 10330 10330 10330 0
224 20250227 175900 301670270 10330 10330 10330 10330 0
225 20250227 175800 301670270 10330 10330 10330 10330 0
226 20250227 175700 301670270 10330 10330 10330 10330 0
227 20250227 175600 301670270 10330 10330 10330 10330 0
228 20250227 175500 301670270 10330 10330 10330 10330 0
229 20250227 175400 301670270 10330 10330 10330 10330 0
230 20250227 175300 301670270 10330 10330 10330 10330 0
231 20250227 175200 301670270 10330 10330 10330 10330 0
232 20250227 175100 301670270 10330 10330 10330 10330 0
233 20250227 175000 301670270 10330 10330 10330 10330 0
234 20250227 174900 301670270 10330 10330 10330 10330 0
235 20250227 174800 301670270 10330 10330 10330 10330 0
236 20250227 174700 301670270 10330 10330 10330 10330 0
237 20250227 174600 301670270 10330 10330 10330 10330 0
238 20250227 174500 301670270 10330 10330 10330 10330 0
239 20250227 174400 301670270 10330 10330 10330 10330 0
240 20250227 174300 301670270 10330 10330 10330 10330 0
241 20250227 174200 301670270 10330 10330 10330 10330 0
242 20250227 174100 301670270 10330 10330 10330 10330 1104
243 20250227 174000 301670270 10330 10330 10330 10330 0
244 20250227 173900 301670270 10330 10330 10330 10330 0
245 20250227 173800 301670270 10330 10330 10330 10330 0
246 20250227 173700 301670270 10330 10330 10330 10330 0
247 20250227 173600 301670270 10330 10330 10330 10330 0
248 20250227 173500 301670270 10330 10330 10330 10330 0
249 20250227 173400 301670270 10330 10330 10330 10330 0
250 20250227 173300 301670270 10330 10330 10330 10330 0
251 20250227 173200 301670270 10330 10330 10330 10330 0
252 20250227 173100 301670270 10330 10330 10330 10330 0
253 20250227 173000 301670270 10330 10330 10330 10330 0
254 20250227 172900 301670270 10330 10330 10330 10330 0
255 20250227 172800 301670270 10330 10330 10330 10330 0
256 20250227 172700 301670270 10330 10330 10330 10330 0
257 20250227 172600 301670270 10330 10330 10330 10330 0
258 20250227 172500 301670270 10330 10330 10330 10330 0
259 20250227 172400 301670270 10330 10330 10330 10330 0
260 20250227 172300 301670270 10330 10330 10330 10330 0
261 20250227 172200 301670270 10330 10330 10330 10330 0
262 20250227 172100 301670270 10330 10330 10330 10330 0
263 20250227 172000 301670270 10330 10330 10330 10330 0
264 20250227 171900 301670270 10330 10330 10330 10330 0
265 20250227 171800 301670270 10330 10330 10330 10330 0
266 20250227 171700 301670270 10330 10330 10330 10330 0
267 20250227 171600 301670270 10330 10330 10330 10330 0
268 20250227 171500 301670270 10330 10330 10330 10330 0
269 20250227 171400 301670270 10330 10330 10330 10330 0
270 20250227 171300 301670270 10330 10330 10330 10330 0
271 20250227 171200 301670270 10330 10330 10330 10330 0
272 20250227 171100 301670270 10330 10330 10330 10330 1104
273 20250227 171000 301670270 10330 10330 10330 10330 0
274 20250227 170900 301670270 10330 10330 10330 10330 0
275 20250227 170800 301670270 10330 10330 10330 10330 0
276 20250227 170700 301670270 10330 10330 10330 10330 0
277 20250227 170600 301670270 10330 10330 10330 10330 0
278 20250227 170500 301670270 10330 10330 10330 10330 0
279 20250227 170400 301670270 10330 10330 10330 10330 0
280 20250227 170300 301670270 10330 10330 10330 10330 0
281 20250227 170200 301670270 10330 10330 10330 10330 0
282 20250227 170100 301670270 10330 10330 10330 10330 0
283 20250227 170000 301670270 10330 10330 10330 10330 0
284 20250227 165900 301670270 10330 10330 10330 10330 0
285 20250227 165800 301670270 10330 10330 10330 10330 0
286 20250227 165700 301670270 10330 10330 10330 10330 0
287 20250227 165600 301670270 10330 10330 10330 10330 0
288 20250227 165500 301670270 10330 10330 10330 10330 0
289 20250227 165400 301670270 10330 10330 10330 10330 0
290 20250227 165300 301670270 10330 10330 10330 10330 0
291 20250227 165200 301670270 10330 10330 10330 10330 0
292 20250227 165100 301670270 10330 10330 10330 10330 0
293 20250227 165000 301670270 10330 10330 10330 10330 0
294 20250227 164900 301670270 10330 10330 10330 10330 0
295 20250227 164800 301670270 10330 10330 10330 10330 0
296 20250227 164700 301670270 10330 10330 10330 10330 0
297 20250227 164600 301670270 10330 10330 10330 10330 0
298 20250227 164500 301670270 10330 10330 10330 10330 0
299 20250227 164400 301670270 10330 10330 10330 10330 0
300 20250227 164300 301670270 10330 10330 10330 10330 0
301 20250227 164200 301670270 10330 10330 10330 10330 0
302 20250227 164100 301670270 10330 10330 10330 10330 1104
303 20250227 164000 301670270 10330 10330 10330 10330 0
304 20250227 163900 301670270 10330 10330 10330 10330 0
305 20250227 163800 301670270 10330 10330 10330 10330 0
306 20250227 163700 301670270 10330 10330 10330 10330 0
307 20250227 163600 301670270 10330 10330 10330 10330 0
308 20250227 163500 301670270 10330 10330 10330 10330 0
309 20250227 163400 301670270 10330 10330 10330 10330 0
310 20250227 163300 301670270 10330 10330 10330 10330 0
311 20250227 163200 301670270 10330 10330 10330 10330 0
312 20250227 163100 301670270 10330 10330 10330 10330 0
313 20250227 163000 301670270 10330 10330 10330 10330 0
314 20250227 162900 301670270 10330 10330 10330 10330 0
315 20250227 162800 301670270 10330 10330 10330 10330 0
316 20250227 162700 301670270 10330 10330 10330 10330 0
317 20250227 162600 301670270 10330 10330 10330 10330 0
318 20250227 162500 301670270 10330 10330 10330 10330 0
319 20250227 162400 301670270 10330 10330 10330 10330 0
320 20250227 162300 301670270 10330 10330 10330 10330 0
321 20250227 162200 301670270 10330 10330 10330 10330 0
322 20250227 162100 301670270 10330 10330 10330 10330 0
323 20250227 162000 301670270 10330 10330 10330 10330 0
324 20250227 161900 301670270 10330 10330 10330 10330 0
325 20250227 161800 301670270 10330 10330 10330 10330 0
326 20250227 161700 301670270 10330 10330 10330 10330 0
327 20250227 161600 301670270 10330 10330 10330 10330 0
328 20250227 161500 301670270 10330 10330 10330 10330 0
329 20250227 161400 301670270 10330 10330 10330 10330 0
330 20250227 161300 301670270 10330 10330 10330 10330 0
331 20250227 161200 301670270 10330 10330 10330 10330 0
332 20250227 161100 301670270 10330 10330 10330 10330 1104
333 20250227 161000 301670270 10330 10330 10330 10330 0
334 20250227 160900 301670270 10330 10330 10330 10330 0
335 20250227 160800 301670270 10330 10330 10330 10330 0
336 20250227 160700 301670270 10330 10330 10330 10330 0
337 20250227 160600 301670270 10330 10330 10330 10330 0
338 20250227 160500 301670270 10330 10330 10330 10330 0
339 20250227 160400 301670270 10330 10330 10330 10330 0
340 20250227 160300 301670270 10330 10330 10330 10330 0
341 20250227 160200 301670270 10330 10330 10330 10330 0
342 20250227 160100 301670270 10330 10330 10330 10330 0
343 20250227 160000 301670270 10330 10330 10330 10330 0
344 20250227 155900 301670270 10330 10330 10330 10330 0
345 20250227 155800 301670270 10330 10330 10330 10330 0
346 20250227 155700 301670270 10330 10330 10330 10330 0
347 20250227 155600 301670270 10330 10330 10330 10330 0
348 20250227 155500 301670270 10330 10330 10330 10330 0
349 20250227 155400 301670270 10330 10330 10330 10330 0
350 20250227 155300 301670270 10330 10330 10330 10330 0
351 20250227 155200 301670270 10330 10330 10330 10330 0
352 20250227 155100 301670270 10330 10330 10330 10330 0
353 20250227 155000 301670270 10330 10330 10330 10330 0
354 20250227 154900 301670270 10330 10330 10330 10330 0
355 20250227 154800 301670270 10330 10330 10330 10330 0
356 20250227 154700 301670270 10330 10330 10330 10330 0
357 20250227 154600 301670270 10330 10330 10330 10330 0
358 20250227 154500 301670270 10330 10330 10330 10330 0
359 20250227 154400 301670270 10330 10330 10330 10330 0
360 20250227 154300 301670270 10330 10330 10330 10330 0
361 20250227 154200 301670270 10330 10330 10330 10330 0
362 20250227 154100 301670270 10330 10330 10330 10330 1104
363 20250227 154000 301670270 10330 10330 10330 10330 0
364 20250227 153900 301670270 10330 10330 10330 10330 0
365 20250227 153800 301670270 10330 10330 10330 10330 0
366 20250227 153700 301670270 10330 10330 10330 10330 0
367 20250227 153600 301670270 10330 10330 10330 10330 0
368 20250227 153500 301670270 10330 10330 10330 10330 0
369 20250227 153400 301670270 10330 10330 10330 10330 0
370 20250227 153300 301670270 10330 10330 10330 10330 0
371 20250227 153200 301670270 10330 10330 10330 10330 0
372 20250227 153100 301670270 10330 10330 10330 10330 0
373 20250227 153000 301670270 10330 10330 10330 10330 1104
374 20250227 152900 290265950 10320 10320 10320 10320 0
375 20250227 152800 290265950 10320 10320 10320 10320 0
376 20250227 152700 290265950 10320 10320 10320 10320 0
377 20250227 152600 290265950 10320 10320 10320 10320 0
378 20250227 152500 290265950 10320 10320 10320 10320 0
379 20250227 152400 290265950 10320 10320 10320 10320 0
380 20250227 152300 290265950 10320 10320 10320 10320 0
381 20250227 152200 290265950 10320 10320 10320 10320 0
382 20250227 152100 290265950 10320 10320 10320 10320 0
383 20250227 152000 290265950 10320 10320 10320 10320 0
384 20250227 151900 290265950 10320 10260 10320 10260 43
385 20250227 151800 289824170 10260 10260 10260 10260 12
386 20250227 151700 289701050 10320 10320 10320 10320 0
387 20250227 151600 289701050 10320 10320 10320 10320 0
388 20250227 151500 289701050 10320 10250 10320 10250 110
389 20250227 151400 288573200 10260 10280 10330 10260 287
390 20250227 151300 285626230 10340 10280 10340 10280 560
391 20250227 151200 279868830 10340 10290 10340 10290 105
392 20250227 151100 278788130 10340 10340 10340 10340 0
393 20250227 151000 278788130 10340 10340 10340 10340 0
394 20250227 150900 278788130 10340 10340 10340 10340 0
395 20250227 150800 278788130 10340 10310 10340 10310 200
396 20250227 150700 276724360 10310 10300 10310 10300 285
397 20250227 150600 273787990 10300 10300 10300 10300 0
398 20250227 150500 273787990 10300 10300 10300 10300 5
399 20250227 150400 273736490 10300 10300 10300 10300 0
400 20250227 150300 273736490 10300 10300 10300 10300 0
401 20250227 150200 273736490 10300 10300 10300 10300 0
402 20250227 150100 273736490 10300 10300 10300 10300 0
403 20250227 150000 273736490 10300 10300 10300 10300 0
404 20250227 145900 273736490 10300 10300 10300 10300 0
405 20250227 145800 273736490 10300 10300 10300 10300 1
406 20250227 145700 273726190 10300 10300 10300 10300 14
407 20250227 145600 273581990 10250 10250 10250 10250 0
408 20250227 145500 273581990 10250 10250 10250 10250 0
409 20250227 145400 273581990 10250 10290 10290 10240 787
410 20250227 145300 265516550 10320 10320 10320 10320 0
411 20250227 145200 265516550 10320 10320 10320 10320 0
412 20250227 145100 265516550 10320 10320 10320 10320 0
413 20250227 145000 265516550 10320 10320 10320 10320 0
414 20250227 144900 265516550 10320 10320 10320 10320 0
415 20250227 144800 265516550 10320 10320 10320 10320 0
416 20250227 144700 265516550 10320 10320 10320 10320 8
417 20250227 144600 265433990 10300 10300 10300 10300 0
418 20250227 144500 265433990 10300 10300 10300 10300 0
419 20250227 144400 265433990 10300 10300 10300 10300 10
420 20250227 144300 265330990 10330 10330 10330 10330 0
421 20250227 144200 265330990 10330 10330 10330 10330 0
422 20250227 144100 265330990 10330 10270 10330 10230 705
423 20250227 144000 258106540 10330 10320 10330 10320 5
424 20250227 143900 258054920 10320 10320 10320 10320 10
425 20250227 143800 257951720 10260 10260 10260 10260 0
426 20250227 143700 257951720 10260 10260 10260 10260 0
427 20250227 143600 257951720 10260 10260 10260 10260 10
428 20250227 143500 257849120 10330 10320 10330 10320 6
429 20250227 143400 257787190 10320 10320 10320 10320 0
430 20250227 143300 257787190 10320 10320 10320 10320 5
431 20250227 143200 257735590 10280 10280 10280 10280 565
432 20250227 143100 251927390 10330 10330 10330 10330 0
433 20250227 143000 251927390 10330 10330 10330 10330 0
434 20250227 142900 251927390 10330 10330 10330 10330 0
435 20250227 142800 251927390 10330 10330 10330 10330 0
436 20250227 142700 251927390 10330 10330 10330 10330 0
437 20250227 142600 251927390 10330 10330 10330 10330 5
438 20250227 142500 251875740 10340 10340 10340 10340 0
439 20250227 142400 251875740 10340 10340 10340 10340 0
440 20250227 142300 251875740 10340 10340 10340 10340 0
441 20250227 142200 251875740 10340 10340 10340 10340 0
442 20250227 142100 251875740 10340 10340 10340 10340 0
443 20250227 142000 251875740 10340 10340 10340 10340 0
444 20250227 141900 251875740 10340 10340 10340 10340 2
445 20250227 141800 251855060 10290 10290 10290 10290 572
446 20250227 141700 245969180 10290 10290 10290 10290 0
447 20250227 141600 245969180 10290 10290 10290 10290 0
448 20250227 141500 245969180 10290 10290 10290 10290 0
449 20250227 141400 245969180 10290 10290 10290 10290 0
450 20250227 141300 245969180 10290 10290 10290 10290 0
451 20250227 141200 245969180 10290 10290 10290 10290 0
452 20250227 141100 245969180 10290 10290 10290 10290 0
453 20250227 141000 245969180 10290 10290 10290 10290 0
454 20250227 140900 245969180 10290 10290 10290 10290 2
455 20250227 140800 245948600 10260 10270 10270 10260 300
456 20250227 140700 242868230 10290 10290 10290 10290 0
457 20250227 140600 242868230 10290 10280 10290 10280 20
458 20250227 140500 242662620 10290 10290 10290 10290 0
459 20250227 140400 242662620 10290 10290 10290 10290 0
460 20250227 140300 242662620 10290 10290 10290 10290 0
461 20250227 140200 242662620 10290 10260 10290 10260 5
462 20250227 140100 242611290 10260 10260 10260 10260 321
463 20250227 140000 239317830 10290 10290 10290 10290 0
464 20250227 135900 239317830 10290 10290 10290 10290 0
465 20250227 135800 239317830 10290 10290 10290 10290 272
466 20250227 135700 236518950 10290 10280 10290 10280 597
467 20250227 135600 230381050 10270 10270 10270 10270 1
468 20250227 135500 230370780 10280 10280 10280 10280 0
469 20250227 135400 230370780 10280 10280 10280 10280 0
470 20250227 135300 230370780 10280 10280 10280 10280 10
471 20250227 135200 230267980 10260 10260 10260 10260 0
472 20250227 135100 230267980 10260 10260 10260 10260 66
473 20250227 135000 229590820 10280 10280 10280 10280 0
474 20250227 134900 229590820 10280 10280 10280 10280 0
475 20250227 134800 229590820 10280 10280 10280 10280 0
476 20250227 134700 229590820 10280 10280 10280 10280 0
477 20250227 134600 229590820 10280 10280 10280 10280 0
478 20250227 134500 229590820 10280 10280 10280 10280 1
479 20250227 134400 229580540 10240 10240 10240 10240 0
480 20250227 134300 229580540 10240 10240 10240 10240 0
481 20250227 134200 229580540 10240 10240 10240 10240 0
482 20250227 134100 229580540 10240 10240 10240 10240 0
483 20250227 134000 229580540 10240 10240 10240 10240 0
484 20250227 133900 229580540 10240 10240 10240 10240 0
485 20250227 133800 229580540 10240 10240 10240 10240 0
486 20250227 133700 229580540 10240 10240 10240 10240 20
487 20250227 133600 229375740 10300 10250 10300 10250 21
488 20250227 133500 229160440 10250 10250 10250 10250 14
489 20250227 133400 229016940 10300 10300 10300 10300 0
490 20250227 133300 229016940 10300 10300 10300 10300 4
491 20250227 133200 228975740 10250 10260 10260 10250 38
492 20250227 133100 228586160 10260 10260 10260 10260 0
493 20250227 133000 228586160 10260 10260 10260 10260 23
494 20250227 132900 228350180 10300 10300 10300 10300 0
495 20250227 132800 228350180 10300 10300 10300 10300 0
496 20250227 132700 228350180 10300 10300 10300 10300 0
497 20250227 132600 228350180 10300 10300 10300 10300 1
498 20250227 132500 228339880 10230 10230 10230 10230 99
499 20250227 132400 227327110 10300 10300 10300 10230 504
500 20250227 132300 222165800 10270 10260 10270 10250 344
501 20250227 132200 218638170 10270 10270 10270 10270 0
502 20250227 132100 218638170 10270 10270 10270 10270 26
503 20250227 132000 218371150 10270 10270 10270 10270 0
504 20250227 131900 218371150 10270 10270 10270 10270 0
505 20250227 131800 218371150 10270 10270 10270 10270 0
506 20250227 131700 218371150 10270 10270 10270 10270 0
507 20250227 131600 218371150 10270 10270 10270 10270 1
508 20250227 131500 218360880 10300 10300 10300 10300 0
509 20250227 131400 218360880 10300 10300 10300 10300 0
510 20250227 131300 218360880 10300 10300 10300 10300 0
511 20250227 131200 218360880 10300 10300 10300 10300 0
512 20250227 131100 218360880 10300 10300 10300 10300 0
513 20250227 131000 218360880 10300 10300 10300 10300 0
514 20250227 130900 218360880 10300 10290 10300 10290 28
515 20250227 130800 218072490 10300 10300 10300 10300 95
516 20250227 130700 217093990 10330 10330 10330 10330 0
517 20250227 130600 217093990 10330 10330 10330 10330 0
518 20250227 130500 217093990 10330 10330 10330 10330 0
519 20250227 130400 217093990 10330 10330 10330 10330 0
520 20250227 130300 217093990 10330 10330 10330 10330 0
521 20250227 130200 217093990 10330 10330 10330 10330 0
522 20250227 130100 217093990 10330 10330 10330 10330 2
523 20250227 130000 217073330 10300 10290 10300 10290 7
524 20250227 125900 217001240 10300 10290 10300 10290 602
525 20250227 125800 210800670 10300 10300 10300 10300 0
526 20250227 125700 210800670 10300 10300 10300 10300 0
527 20250227 125600 210800670 10300 10280 10300 10250 1449
528 20250227 125500 195933520 10300 10300 10300 10300 1
529 20250227 125400 195923220 10290 10290 10290 10290 0
530 20250227 125300 195923220 10290 10290 10290 10290 0
531 20250227 125200 195923220 10290 10290 10290 10290 0
532 20250227 125100 195923220 10290 10290 10290 10290 0
533 20250227 125000 195923220 10290 10300 10300 10290 48
534 20250227 124900 195428860 10300 10300 10300 10300 0
535 20250227 124800 195428860 10300 10300 10300 10300 500
536 20250227 124700 190278860 10330 10350 10370 10330 45
537 20250227 124600 189812860 10340 10330 10400 10330 6
538 20250227 124500 189750720 10350 10350 10350 10350 0
539 20250227 124400 189750720 10350 10350 10350 10350 136
540 20250227 124300 188343120 10350 10350 10420 10350 413
541 20250227 124200 184067830 10410 10310 10410 10280 270
542 20250227 124100 181277230 10310 10280 10310 10280 402
543 20250227 124000 177139350 10260 10280 10290 10260 7
544 20250227 123900 177067480 10290 10290 10290 10280 44
545 20250227 123800 176614730 10290 10280 10290 10280 10
546 20250227 123700 176511850 10280 10260 10280 10260 199
547 20250227 123600 174469850 10270 10270 10270 10270 16
548 20250227 123500 174305530 10280 10280 10280 10280 4
549 20250227 123400 174264410 10280 10280 10280 10280 307
550 20250227 123300 171108450 10290 10290 10290 10290 0
551 20250227 123200 171108450 10290 10310 10310 10290 181
552 20250227 123100 169245940 10290 10290 10300 10290 5
553 20250227 123000 169194480 10310 10310 10310 10310 0
554 20250227 122900 169194480 10310 10290 10310 10290 2
555 20250227 122800 169173880 10310 10310 10310 10310 0
556 20250227 122700 169173880 10310 10310 10310 10310 0
557 20250227 122600 169173880 10310 10280 10310 10280 2
558 20250227 122500 169153290 10250 10260 10260 10250 108
559 20250227 122400 168045790 10310 10310 10310 10310 0
560 20250227 122300 168045790 10310 10310 10310 10310 0
561 20250227 122200 168045790 10310 10280 10310 10280 83
562 20250227 122100 167192520 10260 10260 10260 10260 0
563 20250227 122000 167192520 10260 10260 10260 10260 0
564 20250227 121900 167192520 10260 10280 10280 10260 700
565 20250227 121800 160006750 10310 10310 10310 10310 0
566 20250227 121700 160006750 10310 10300 10310 10290 6
567 20250227 121600 159944940 10280 10280 10280 10280 0
568 20250227 121500 159944940 10280 10320 10320 10280 201
569 20250227 121400 157878320 10330 10330 10330 10330 50
570 20250227 121300 157361820 10330 10330 10330 10330 0
571 20250227 121200 157361820 10330 10330 10330 10330 0
572 20250227 121100 157361820 10330 10330 10330 10330 0
573 20250227 121000 157361820 10330 10330 10330 10330 0
574 20250227 120900 157361820 10330 10330 10330 10330 0
575 20250227 120800 157361820 10330 10330 10330 10330 1
576 20250227 120700 157351490 10320 10320 10320 10320 0
577 20250227 120600 157351490 10320 10320 10320 10320 0
578 20250227 120500 157351490 10320 10320 10320 10320 0
579 20250227 120400 157351490 10320 10320 10320 10280 201
580 20250227 120300 155281180 10340 10310 10340 10310 203
581 20250227 120200 153186200 10320 10300 10320 10290 754
582 20250227 120100 145426940 10320 10320 10320 10320 0
583 20250227 120000 145426940 10320 10290 10320 10290 7
584 20250227 115900 145354760 10340 10320 10340 10320 3
585 20250227 115800 145323760 10310 10310 10320 10310 13
586 20250227 115700 145189620 10320 10310 10330 10300 6
587 20250227 115600 145127730 10280 10280 10280 10280 1
588 20250227 115500 145117450 10340 10280 10340 10280 4
589 20250227 115400 145076240 10340 10310 10340 10280 25
590 20250227 115300 144818650 10330 10320 10350 10290 6
591 20250227 115200 144756760 10320 10290 10350 10280 908
592 20250227 115100 135413420 10290 10350 10350 10290 320
593 20250227 115000 132111020 10310 10290 10370 10290 7
594 20250227 114900 132038720 10320 10320 10320 10320 0
595 20250227 114800 132038720 10320 10300 10380 10300 589
596 20250227 114700 125963970 10280 10280 10280 10280 0
597 20250227 114600 125963970 10280 10280 10280 10280 2
598 20250227 114500 125943410 10300 10300 10300 10300 62
599 20250227 114400 125304810 10300 10300 10300 10300 138
600 20250227 114300 123883410 10300 10280 10300 10280 3
601 20250227 114200 123852550 10300 10280 10300 10280 3
602 20250227 114100 123821690 10280 10300 10300 10280 2
603 20250227 114000 123801110 10280 10280 10280 10280 2
604 20250227 113900 123780550 10300 10300 10300 10300 5
605 20250227 113800 123729050 10300 10280 10300 10280 3
606 20250227 113700 123698170 10310 10310 10310 10310 0
607 20250227 113600 123698170 10310 10290 10310 10280 355
608 20250227 113500 120048630 10290 10290 10290 10290 1
609 20250227 113400 120038340 10310 10310 10310 10310 0
610 20250227 113300 120038340 10310 10290 10310 10290 7
611 20250227 113200 119966210 10310 10300 10310 10300 10
612 20250227 113100 119863160 10280 10280 10310 10280 3
613 20250227 113000 119832290 10280 10280 10280 10280 1
614 20250227 112900 119822010 10310 10310 10310 10310 5
615 20250227 112800 119770460 10280 10280 10280 10280 2
616 20250227 112700 119749900 10310 10300 10310 10300 13
617 20250227 112600 119615880 10280 10300 10310 10280 7
618 20250227 112500 119543750 10280 10280 10280 10280 2
619 20250227 112400 119523190 10310 10300 10310 10300 5
620 20250227 112300 119471680 10270 10270 10270 10270 1
621 20250227 112200 119461410 10300 10270 10300 10270 53
622 20250227 112100 118917010 10260 10270 10270 10260 202
623 20250227 112000 116842490 10270 10270 10270 10270 1
624 20250227 111900 116832220 10300 10300 10300 10300 5
625 20250227 111800 116780720 10270 10300 10320 10270 8
626 20250227 111700 116698290 10260 10260 10260 10260 0
627 20250227 111600 116698290 10260 10260 10260 10260 1
628 20250227 111500 116688030 10260 10260 10260 10260 2
629 20250227 111400 116667510 10270 10280 10280 10270 316
630 20250227 111300 113422100 10290 10290 10290 10290 1
631 20250227 111200 113411810 10290 10290 10290 10290 0
632 20250227 111100 113411810 10290 10300 10300 10290 125
633 20250227 111000 112125470 10300 10300 10300 10300 2
634 20250227 110900 112104870 10360 10320 10380 10290 318
635 20250227 110800 108831150 10330 10320 10350 10300 10
636 20250227 110700 108727820 10330 10300 10350 10300 6
637 20250227 110600 108665840 10300 10300 10300 10300 13
638 20250227 110500 108531940 10340 10310 10350 10310 7
639 20250227 110400 108459630 10320 10310 10350 10310 7
640 20250227 110300 108387290 10350 10320 10350 10300 12
641 20250227 110200 108263420 10340 10310 10350 10300 15
642 20250227 110100 108108520 10300 10350 10350 10300 4
643 20250227 110000 108067230 10300 10280 10350 10280 348
644 20250227 105900 104489490 10310 10310 10310 10310 0
645 20250227 105800 104489490 10310 10330 10340 10280 504
646 20250227 105700 99303540 10340 10310 10340 10310 5
647 20250227 105600 99251870 10290 10300 10310 10290 119
648 20250227 105500 98025680 10300 10290 10300 10290 23
649 20250227 105400 97788990 10300 10310 10310 10290 40
650 20250227 105300 97376990 10300 10290 10300 10290 33
651 20250227 105200 97037110 10300 10300 10300 10300 2
652 20250227 105100 97016510 10290 10290 10290 10290 1
653 20250227 105000 97006220 10290 10290 10290 10290 1
654 20250227 104900 96995930 10290 10290 10290 10290 35
655 20250227 104800 96635780 10310 10290 10310 10290 4
656 20250227 104700 96594580 10310 10290 10310 10290 386
657 20250227 104600 92622600 10280 10280 10280 10280 114
658 20250227 104500 91450680 10280 10320 10330 10280 215
659 20250227 104400 89238850 10300 10330 10330 10300 25
660 20250227 104300 88981200 10300 10300 10300 10300 2
661 20250227 104200 88960600 10330 10300 10330 10300 4
662 20250227 104100 88919340 10300 10330 10330 10300 6
663 20250227 104000 88857390 10300 10300 10300 10300 1
664 20250227 103900 88847090 10300 10300 10300 10300 0
665 20250227 103800 88847090 10300 10300 10300 10300 2
666 20250227 103700 88826490 10300 10300 10300 10300 1
667 20250227 103600 88816190 10300 10310 10310 10300 2
668 20250227 103500 88795580 10330 10330 10340 10300 10
669 20250227 103400 88692300 10300 10300 10300 10300 0
670 20250227 103300 88692300 10300 10300 10300 10300 1
671 20250227 103200 88682000 10340 10300 10340 10300 6
672 20250227 103100 88620010 10340 10330 10340 10330 2
673 20250227 103000 88599340 10300 10300 10300 10300 2
674 20250227 102900 88578740 10300 10300 10300 10290 1003
675 20250227 102800 78247870 10300 10320 10340 10300 11
676 20250227 102700 78134210 10300 10320 10340 10300 507
677 20250227 102600 72906330 10340 10340 10340 10340 0
678 20250227 102500 72906330 10340 10340 10340 10320 7
679 20250227 102400 72833970 10340 10340 10340 10340 0
680 20250227 102300 72833970 10340 10340 10340 10320 9
681 20250227 102200 72740950 10310 10310 10310 10310 41
682 20250227 102100 72318240 10360 10360 10360 10360 5
683 20250227 102000 72266440 10310 10310 10310 10310 2
684 20250227 101900 72245820 10370 10390 10410 10300 3033
685 20250227 101800 40930970 10360 10360 10360 10360 1
686 20250227 101700 40920610 10360 10360 10360 10360 2
687 20250227 101600 40899890 10360 10360 10360 10360 0
688 20250227 101500 40899890 10360 10420 10420 10360 2
689 20250227 101400 40879110 10390 10390 10390 10390 92
690 20250227 101300 39923230 10360 10390 10390 10360 4
691 20250227 101200 39881730 10360 10360 10360 10360 2
692 20250227 101100 39861010 10390 10390 10390 10390 5
693 20250227 101000 39809060 10360 10360 10360 10360 1
694 20250227 100900 39798700 10400 10390 10400 10390 6
695 20250227 100800 39736310 10360 10360 10360 10360 3
696 20250227 100700 39705230 10400 10360 10400 10360 7
697 20250227 100600 39632480 10400 10400 10400 10400 0
698 20250227 100500 39632480 10400 10360 10400 10360 8
699 20250227 100400 39549370 10400 10400 10400 10400 6
700 20250227 100300 39486970 10370 10360 10370 10360 199
701 20250227 100200 37425280 10350 10350 10350 10350 271
702 20250227 100100 34620430 10350 10350 10350 10350 4
703 20250227 100000 34579030 10350 10350 10350 10350 2
704 20250227 095900 34558330 10350 10350 10350 10350 3
705 20250227 095800 34527280 10330 10330 10330 10330 0
706 20250227 095700 34527280 10330 10350 10350 10330 209
707 20250227 095600 32367490 10340 10340 10340 10340 0
708 20250227 095500 32367490 10340 10350 10350 10340 271
709 20250227 095400 29562650 10350 10360 10360 10350 528
710 20250227 095300 24096840 10400 10400 10400 10400 0
711 20250227 095200 24096840 10400 10400 10400 10400 0
712 20250227 095100 24096840 10400 10400 10400 10400 0
713 20250227 095000 24096840 10400 10400 10400 10400 2
714 20250227 094900 24076040 10400 10400 10400 10400 1
715 20250227 094800 24065640 10360 10370 10370 10360 299
716 20250227 094700 20967690 10360 10360 10360 10360 0
717 20250227 094600 20967690 10360 10390 10400 10360 127
718 20250227 094500 19651600 10400 10400 10400 10400 1
719 20250227 094400 19641200 10400 10400 10400 10400 0
720 20250227 094300 19641200 10400 10400 10400 10400 0
721 20250227 094200 19641200 10400 10400 10400 10400 0
722 20250227 094100 19641200 10400 10400 10400 10400 0
723 20250227 094000 19641200 10400 10400 10400 10400 0
724 20250227 093900 19641200 10400 10400 10400 10400 1
725 20250227 093800 19630800 10410 10410 10410 10410 0
726 20250227 093700 19630800 10410 10410 10410 10410 0
727 20250227 093600 19630800 10410 10410 10410 10410 0
728 20250227 093500 19630800 10410 10410 10410 10410 0
729 20250227 093400 19630800 10410 10410 10410 10410 0
730 20250227 093300 19630800 10410 10410 10410 10410 1
731 20250227 093200 19620390 10420 10420 10420 10420 0
732 20250227 093100 19620390 10420 10420 10420 10420 0
733 20250227 093000 19620390 10420 10430 10430 10420 3
734 20250227 092900 19589120 10430 10360 10430 10360 2
735 20250227 092800 19568330 10350 10390 10390 10350 300
736 20250227 092700 16461000 10400 10400 10400 10400 0
737 20250227 092600 16461000 10400 10400 10400 10400 0
738 20250227 092500 16461000 10400 10400 10400 10400 0
739 20250227 092400 16461000 10400 10400 10400 10400 0
740 20250227 092300 16461000 10400 10410 10410 10400 632
741 20250227 092200 9888180 10400 10400 10400 10400 0
742 20250227 092100 9888180 10400 10400 10400 10400 47
743 20250227 092000 9399380 10400 10400 10400 10400 0
744 20250227 091900 9399380 10400 10440 10440 10400 564
745 20250227 091800 3526670 10450 10450 10450 10450 1
746 20250227 091700 3516220 10450 10450 10450 10450 0
747 20250227 091600 3516220 10450 10450 10450 10450 3
748 20250227 091500 3484870 10450 10450 10450 10450 0
749 20250227 091400 3484870 10450 10450 10450 10450 0
750 20250227 091300 3484870 10450 10450 10450 10450 0
751 20250227 091200 3484870 10450 10490 10490 10450 3
752 20250227 091100 3453440 10500 10500 10500 10500 20
753 20250227 091000 3243440 10500 10500 10500 10500 84
754 20250227 090900 2361440 10550 10550 10550 10550 0
755 20250227 090800 2361440 10550 10550 10550 10550 0
756 20250227 090700 2361440 10550 10550 10550 10550 0
757 20250227 090600 2361440 10550 10550 10550 10550 0
758 20250227 090500 2361440 10550 10550 10550 10550 0
759 20250227 090400 2361440 10550 10550 10550 10550 0
760 20250227 090300 2361440 10550 10460 10550 10460 60
761 20250227 090200 1731380 10430 10430 10430 10430 104
762 20250227 090100 646660 10430 10430 10430 10430 0
763 20250227 090000 646660 10430 10430 10430 10430 62