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

777
464280/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215500,471642550,13690,13690,13690,13690,1962
20250227,215400,471642550,13690,13690,13690,13690,0
20250227,215300,471642550,13690,13690,13690,13690,0
20250227,215200,471642550,13690,13690,13690,13690,0
20250227,215100,471642550,13690,13690,13690,13690,0
20250227,215000,471642550,13690,13690,13690,13690,0
20250227,214900,471642550,13690,13690,13690,13690,0
20250227,214800,471642550,13690,13690,13690,13690,0
20250227,214700,471642550,13690,13690,13690,13690,0
20250227,214600,471642550,13690,13690,13690,13690,0
20250227,214500,471642550,13690,13690,13690,13690,0
20250227,214400,471642550,13690,13690,13690,13690,0
20250227,214300,471642550,13690,13690,13690,13690,0
20250227,214200,471642550,13690,13690,13690,13690,0
20250227,214100,471642550,13690,13690,13690,13690,0
20250227,214000,471642550,13690,13690,13690,13690,0
20250227,213900,471642550,13690,13690,13690,13690,0
20250227,213800,471642550,13690,13690,13690,13690,0
20250227,213700,471642550,13690,13690,13690,13690,0
20250227,213600,471642550,13690,13690,13690,13690,0
20250227,213500,471642550,13690,13690,13690,13690,0
20250227,213400,471642550,13690,13690,13690,13690,0
20250227,213300,471642550,13690,13690,13690,13690,0
20250227,213200,471642550,13690,13690,13690,13690,0
20250227,213100,471642550,13690,13690,13690,13690,0
20250227,213000,471642550,13690,13690,13690,13690,0
20250227,212900,471642550,13690,13690,13690,13690,0
20250227,212800,471642550,13690,13690,13690,13690,0
20250227,212700,471642550,13690,13690,13690,13690,0
20250227,212600,471642550,13690,13690,13690,13690,0
20250227,212500,471642550,13690,13690,13690,13690,1962
20250227,212400,471642550,13690,13690,13690,13690,0
20250227,212300,471642550,13690,13690,13690,13690,0
20250227,212200,471642550,13690,13690,13690,13690,0
20250227,212100,471642550,13690,13690,13690,13690,0
20250227,212000,471642550,13690,13690,13690,13690,0
20250227,211900,471642550,13690,13690,13690,13690,0
20250227,211800,471642550,13690,13690,13690,13690,0
20250227,211700,471642550,13690,13690,13690,13690,0
20250227,211600,471642550,13690,13690,13690,13690,0
20250227,211500,471642550,13690,13690,13690,13690,0
20250227,211400,471642550,13690,13690,13690,13690,0
20250227,211300,471642550,13690,13690,13690,13690,0
20250227,211200,471642550,13690,13690,13690,13690,0
20250227,211100,471642550,13690,13690,13690,13690,0
20250227,211000,471642550,13690,13690,13690,13690,0
20250227,210900,471642550,13690,13690,13690,13690,0
20250227,210800,471642550,13690,13690,13690,13690,0
20250227,210700,471642550,13690,13690,13690,13690,0
20250227,210600,471642550,13690,13690,13690,13690,0
20250227,210500,471642550,13690,13690,13690,13690,0
20250227,210400,471642550,13690,13690,13690,13690,0
20250227,210300,471642550,13690,13690,13690,13690,0
20250227,210200,471642550,13690,13690,13690,13690,0
20250227,210100,471642550,13690,13690,13690,13690,0
20250227,210000,471642550,13690,13690,13690,13690,0
20250227,205900,471642550,13690,13690,13690,13690,0
20250227,205800,471642550,13690,13690,13690,13690,0
20250227,205700,471642550,13690,13690,13690,13690,0
20250227,205600,471642550,13690,13690,13690,13690,0
20250227,205500,471642550,13690,13690,13690,13690,1962
20250227,205400,471642550,13690,13690,13690,13690,0
20250227,205300,471642550,13690,13690,13690,13690,0
20250227,205200,471642550,13690,13690,13690,13690,0
20250227,205100,471642550,13690,13690,13690,13690,0
20250227,205000,471642550,13690,13690,13690,13690,0
20250227,204900,471642550,13690,13690,13690,13690,0
20250227,204800,471642550,13690,13690,13690,13690,0
20250227,204700,471642550,13690,13690,13690,13690,0
20250227,204600,471642550,13690,13690,13690,13690,0
20250227,204500,471642550,13690,13690,13690,13690,0
20250227,204400,471642550,13690,13690,13690,13690,0
20250227,204300,471642550,13690,13690,13690,13690,0
20250227,204200,471642550,13690,13690,13690,13690,0
20250227,204100,471642550,13690,13690,13690,13690,0
20250227,204000,471642550,13690,13690,13690,13690,0
20250227,203900,471642550,13690,13690,13690,13690,0
20250227,203800,471642550,13690,13690,13690,13690,0
20250227,203700,471642550,13690,13690,13690,13690,0
20250227,203600,471642550,13690,13690,13690,13690,0
20250227,203500,471642550,13690,13690,13690,13690,0
20250227,203400,471642550,13690,13690,13690,13690,0
20250227,203300,471642550,13690,13690,13690,13690,0
20250227,203200,471642550,13690,13690,13690,13690,0
20250227,203100,471642550,13690,13690,13690,13690,0
20250227,203000,471642550,13690,13690,13690,13690,0
20250227,202900,471642550,13690,13690,13690,13690,0
20250227,202800,471642550,13690,13690,13690,13690,0
20250227,202700,471642550,13690,13690,13690,13690,0
20250227,202600,471642550,13690,13690,13690,13690,0
20250227,202500,471642550,13690,13690,13690,13690,1962
20250227,202400,471642550,13690,13690,13690,13690,0
20250227,202300,471642550,13690,13690,13690,13690,0
20250227,202200,471642550,13690,13690,13690,13690,0
20250227,202100,471642550,13690,13690,13690,13690,0
20250227,202000,471642550,13690,13690,13690,13690,0
20250227,201900,471642550,13690,13690,13690,13690,0
20250227,201800,471642550,13690,13690,13690,13690,0
20250227,201700,471642550,13690,13690,13690,13690,0
20250227,201600,471642550,13690,13690,13690,13690,0
20250227,201500,471642550,13690,13690,13690,13690,0
20250227,201400,471642550,13690,13690,13690,13690,0
20250227,201300,471642550,13690,13690,13690,13690,0
20250227,201200,471642550,13690,13690,13690,13690,0
20250227,201100,471642550,13690,13690,13690,13690,0
20250227,201000,471642550,13690,13690,13690,13690,0
20250227,200900,471642550,13690,13690,13690,13690,0
20250227,200800,471642550,13690,13690,13690,13690,0
20250227,200700,471642550,13690,13690,13690,13690,0
20250227,200600,471642550,13690,13690,13690,13690,0
20250227,200500,471642550,13690,13690,13690,13690,0
20250227,200400,471642550,13690,13690,13690,13690,0
20250227,200300,471642550,13690,13690,13690,13690,0
20250227,200200,471642550,13690,13690,13690,13690,0
20250227,200100,471642550,13690,13690,13690,13690,0
20250227,200000,471642550,13690,13690,13690,13690,0
20250227,195900,471642550,13690,13690,13690,13690,0
20250227,195800,471642550,13690,13690,13690,13690,0
20250227,195700,471642550,13690,13690,13690,13690,0
20250227,195600,471642550,13690,13690,13690,13690,0
20250227,195500,471642550,13690,13690,13690,13690,1962
20250227,195400,471642550,13690,13690,13690,13690,0
20250227,195300,471642550,13690,13690,13690,13690,0
20250227,195200,471642550,13690,13690,13690,13690,0
20250227,195100,471642550,13690,13690,13690,13690,0
20250227,195000,471642550,13690,13690,13690,13690,0
20250227,194900,471642550,13690,13690,13690,13690,0
20250227,194800,471642550,13690,13690,13690,13690,0
20250227,194700,471642550,13690,13690,13690,13690,0
20250227,194600,471642550,13690,13690,13690,13690,0
20250227,194500,471642550,13690,13690,13690,13690,0
20250227,194400,471642550,13690,13690,13690,13690,0
20250227,194300,471642550,13690,13690,13690,13690,0
20250227,194200,471642550,13690,13690,13690,13690,0
20250227,194100,471642550,13690,13690,13690,13690,0
20250227,194000,471642550,13690,13690,13690,13690,0
20250227,193900,471642550,13690,13690,13690,13690,0
20250227,193800,471642550,13690,13690,13690,13690,0
20250227,193700,471642550,13690,13690,13690,13690,0
20250227,193600,471642550,13690,13690,13690,13690,0
20250227,193500,471642550,13690,13690,13690,13690,0
20250227,193400,471642550,13690,13690,13690,13690,0
20250227,193300,471642550,13690,13690,13690,13690,0
20250227,193200,471642550,13690,13690,13690,13690,0
20250227,193100,471642550,13690,13690,13690,13690,0
20250227,193000,471642550,13690,13690,13690,13690,0
20250227,192900,471642550,13690,13690,13690,13690,0
20250227,192800,471642550,13690,13690,13690,13690,0
20250227,192700,471642550,13690,13690,13690,13690,0
20250227,192600,471642550,13690,13690,13690,13690,0
20250227,192500,471642550,13690,13690,13690,13690,1962
20250227,192400,471642550,13690,13690,13690,13690,0
20250227,192300,471642550,13690,13690,13690,13690,0
20250227,192200,471642550,13690,13690,13690,13690,0
20250227,192100,471642550,13690,13690,13690,13690,0
20250227,192000,471642550,13690,13690,13690,13690,0
20250227,191900,471642550,13690,13690,13690,13690,0
20250227,191800,471642550,13690,13690,13690,13690,0
20250227,191700,471642550,13690,13690,13690,13690,0
20250227,191600,471642550,13690,13690,13690,13690,0
20250227,191500,471642550,13690,13690,13690,13690,0
20250227,191400,471642550,13690,13690,13690,13690,0
20250227,191300,471642550,13690,13690,13690,13690,0
20250227,191200,471642550,13690,13690,13690,13690,0
20250227,191100,471642550,13690,13690,13690,13690,0
20250227,191000,471642550,13690,13690,13690,13690,0
20250227,190900,471642550,13690,13690,13690,13690,0
20250227,190800,471642550,13690,13690,13690,13690,0
20250227,190700,471642550,13690,13690,13690,13690,0
20250227,190600,471642550,13690,13690,13690,13690,0
20250227,190500,471642550,13690,13690,13690,13690,0
20250227,190400,471642550,13690,13690,13690,13690,0
20250227,190300,471642550,13690,13690,13690,13690,0
20250227,190200,471642550,13690,13690,13690,13690,0
20250227,190100,471642550,13690,13690,13690,13690,0
20250227,190000,471642550,13690,13690,13690,13690,0
20250227,185900,471642550,13690,13690,13690,13690,0
20250227,185800,471642550,13690,13690,13690,13690,0
20250227,185700,471642550,13690,13690,13690,13690,0
20250227,185600,471642550,13690,13690,13690,13690,0
20250227,185500,471642550,13690,13690,13690,13690,1962
20250227,185400,471642550,13690,13690,13690,13690,0
20250227,185300,471642550,13690,13690,13690,13690,0
20250227,185200,471642550,13690,13690,13690,13690,0
20250227,185100,471642550,13690,13690,13690,13690,0
20250227,185000,471642550,13690,13690,13690,13690,0
20250227,184900,471642550,13690,13690,13690,13690,0
20250227,184800,471642550,13690,13690,13690,13690,0
20250227,184700,471642550,13690,13690,13690,13690,0
20250227,184600,471642550,13690,13690,13690,13690,0
20250227,184500,471642550,13690,13690,13690,13690,0
20250227,184400,471642550,13690,13690,13690,13690,0
20250227,184300,471642550,13690,13690,13690,13690,0
20250227,184200,471642550,13690,13690,13690,13690,0
20250227,184100,471642550,13690,13690,13690,13690,0
20250227,184000,471642550,13690,13690,13690,13690,0
20250227,183900,471642550,13690,13690,13690,13690,0
20250227,183800,471642550,13690,13690,13690,13690,0
20250227,183700,471642550,13690,13690,13690,13690,0
20250227,183600,471642550,13690,13690,13690,13690,0
20250227,183500,471642550,13690,13690,13690,13690,0
20250227,183400,471642550,13690,13690,13690,13690,0
20250227,183300,471642550,13690,13690,13690,13690,0
20250227,183200,471642550,13690,13690,13690,13690,0
20250227,183100,471642550,13690,13690,13690,13690,0
20250227,183000,471642550,13690,13690,13690,13690,0
20250227,182900,471642550,13690,13690,13690,13690,0
20250227,182800,471642550,13690,13690,13690,13690,0
20250227,182700,471642550,13690,13690,13690,13690,0
20250227,182600,471642550,13690,13690,13690,13690,0
20250227,182500,471642550,13690,13690,13690,13690,1962
20250227,182400,471642550,13690,13690,13690,13690,0
20250227,182300,471642550,13690,13690,13690,13690,0
20250227,182200,471642550,13690,13690,13690,13690,0
20250227,182100,471642550,13690,13690,13690,13690,0
20250227,182000,471642550,13690,13690,13690,13690,0
20250227,181900,471642550,13690,13690,13690,13690,0
20250227,181800,471642550,13690,13690,13690,13690,0
20250227,181700,471642550,13690,13690,13690,13690,0
20250227,181600,471642550,13690,13690,13690,13690,0
20250227,181500,471642550,13690,13690,13690,13690,0
20250227,181400,471642550,13690,13690,13690,13690,0
20250227,181300,471642550,13690,13690,13690,13690,0
20250227,181200,471642550,13690,13690,13690,13690,0
20250227,181100,471642550,13690,13690,13690,13690,0
20250227,181000,471642550,13690,13690,13690,13690,0
20250227,180900,471642550,13690,13690,13690,13690,0
20250227,180800,471642550,13690,13690,13690,13690,0
20250227,180700,471642550,13690,13690,13690,13690,0
20250227,180600,471642550,13690,13690,13690,13690,0
20250227,180500,471642550,13690,13690,13690,13690,0
20250227,180400,471642550,13690,13690,13690,13690,0
20250227,180300,471642550,13690,13690,13690,13690,0
20250227,180200,471642550,13690,13690,13690,13690,0
20250227,180100,471642550,13690,13690,13690,13690,0
20250227,180000,471642550,13690,13690,13690,13690,0
20250227,175900,471642550,13690,13690,13690,13690,0
20250227,175800,471642550,13690,13690,13690,13690,0
20250227,175700,471642550,13690,13690,13690,13690,0
20250227,175600,471642550,13690,13690,13690,13690,0
20250227,175500,471642550,13690,13690,13690,13690,1962
20250227,175400,471642550,13690,13690,13690,13690,0
20250227,175300,471642550,13690,13690,13690,13690,0
20250227,175200,471642550,13690,13690,13690,13690,0
20250227,175100,471642550,13690,13690,13690,13690,0
20250227,175000,471642550,13690,13690,13690,13690,0
20250227,174900,471642550,13690,13690,13690,13690,0
20250227,174800,471642550,13690,13690,13690,13690,0
20250227,174700,471642550,13690,13690,13690,13690,0
20250227,174600,471642550,13690,13690,13690,13690,0
20250227,174500,471642550,13690,13690,13690,13690,0
20250227,174400,471642550,13690,13690,13690,13690,0
20250227,174300,471642550,13690,13690,13690,13690,0
20250227,174200,471642550,13690,13690,13690,13690,0
20250227,174100,471642550,13690,13690,13690,13690,0
20250227,174000,471642550,13690,13690,13690,13690,0
20250227,173900,471642550,13690,13690,13690,13690,0
20250227,173800,471642550,13690,13690,13690,13690,0
20250227,173700,471642550,13690,13690,13690,13690,0
20250227,173600,471642550,13690,13690,13690,13690,0
20250227,173500,471642550,13690,13690,13690,13690,0
20250227,173400,471642550,13690,13690,13690,13690,0
20250227,173300,471642550,13690,13690,13690,13690,0
20250227,173200,471642550,13690,13690,13690,13690,0
20250227,173100,471642550,13690,13690,13690,13690,0
20250227,173000,471642550,13690,13690,13690,13690,0
20250227,172900,471642550,13690,13690,13690,13690,0
20250227,172800,471642550,13690,13690,13690,13690,0
20250227,172700,471642550,13690,13690,13690,13690,0
20250227,172600,471642550,13690,13690,13690,13690,0
20250227,172500,471642550,13690,13690,13690,13690,1962
20250227,172400,471642550,13690,13690,13690,13690,0
20250227,172300,471642550,13690,13690,13690,13690,0
20250227,172200,471642550,13690,13690,13690,13690,0
20250227,172100,471642550,13690,13690,13690,13690,0
20250227,172000,471642550,13690,13690,13690,13690,0
20250227,171900,471642550,13690,13690,13690,13690,0
20250227,171800,471642550,13690,13690,13690,13690,0
20250227,171700,471642550,13690,13690,13690,13690,0
20250227,171600,471642550,13690,13690,13690,13690,0
20250227,171500,471642550,13690,13690,13690,13690,0
20250227,171400,471642550,13690,13690,13690,13690,0
20250227,171300,471642550,13690,13690,13690,13690,0
20250227,171200,471642550,13690,13690,13690,13690,0
20250227,171100,471642550,13690,13690,13690,13690,0
20250227,171000,471642550,13690,13690,13690,13690,0
20250227,170900,471642550,13690,13690,13690,13690,0
20250227,170800,471642550,13690,13690,13690,13690,0
20250227,170700,471642550,13690,13690,13690,13690,0
20250227,170600,471642550,13690,13690,13690,13690,0
20250227,170500,471642550,13690,13690,13690,13690,0
20250227,170400,471642550,13690,13690,13690,13690,0
20250227,170300,471642550,13690,13690,13690,13690,0
20250227,170200,471642550,13690,13690,13690,13690,0
20250227,170100,471642550,13690,13690,13690,13690,0
20250227,170000,471642550,13690,13690,13690,13690,0
20250227,165900,471642550,13690,13690,13690,13690,0
20250227,165800,471642550,13690,13690,13690,13690,0
20250227,165700,471642550,13690,13690,13690,13690,0
20250227,165600,471642550,13690,13690,13690,13690,0
20250227,165500,471642550,13690,13690,13690,13690,1962
20250227,165400,471642550,13690,13690,13690,13690,0
20250227,165300,471642550,13690,13690,13690,13690,0
20250227,165200,471642550,13690,13690,13690,13690,0
20250227,165100,471642550,13690,13690,13690,13690,0
20250227,165000,471642550,13690,13690,13690,13690,0
20250227,164900,471642550,13690,13690,13690,13690,0
20250227,164800,471642550,13690,13690,13690,13690,0
20250227,164700,471642550,13690,13690,13690,13690,0
20250227,164600,471642550,13690,13690,13690,13690,0
20250227,164500,471642550,13690,13690,13690,13690,0
20250227,164400,471642550,13690,13690,13690,13690,0
20250227,164300,471642550,13690,13690,13690,13690,0
20250227,164200,471642550,13690,13690,13690,13690,0
20250227,164100,471642550,13690,13690,13690,13690,0
20250227,164000,471642550,13690,13690,13690,13690,0
20250227,163900,471642550,13690,13690,13690,13690,0
20250227,163800,471642550,13690,13690,13690,13690,0
20250227,163700,471642550,13690,13690,13690,13690,0
20250227,163600,471642550,13690,13690,13690,13690,0
20250227,163500,471642550,13690,13690,13690,13690,0
20250227,163400,471642550,13690,13690,13690,13690,0
20250227,163300,471642550,13690,13690,13690,13690,0
20250227,163200,471642550,13690,13690,13690,13690,0
20250227,163100,471642550,13690,13690,13690,13690,0
20250227,163000,471642550,13690,13690,13690,13690,0
20250227,162900,471642550,13690,13690,13690,13690,0
20250227,162800,471642550,13690,13690,13690,13690,0
20250227,162700,471642550,13690,13690,13690,13690,0
20250227,162600,471642550,13690,13690,13690,13690,0
20250227,162500,471642550,13690,13690,13690,13690,1962
20250227,162400,471642550,13690,13690,13690,13690,0
20250227,162300,471642550,13690,13690,13690,13690,0
20250227,162200,471642550,13690,13690,13690,13690,0
20250227,162100,471642550,13690,13690,13690,13690,0
20250227,162000,471642550,13690,13690,13690,13690,0
20250227,161900,471642550,13690,13690,13690,13690,0
20250227,161800,471642550,13690,13690,13690,13690,0
20250227,161700,471642550,13690,13690,13690,13690,0
20250227,161600,471642550,13690,13690,13690,13690,0
20250227,161500,471642550,13690,13690,13690,13690,0
20250227,161400,471642550,13690,13690,13690,13690,0
20250227,161300,471642550,13690,13690,13690,13690,0
20250227,161200,471642550,13690,13690,13690,13690,0
20250227,161100,471642550,13690,13690,13690,13690,0
20250227,161000,471642550,13690,13690,13690,13690,0
20250227,160900,471642550,13690,13690,13690,13690,0
20250227,160800,471642550,13690,13690,13690,13690,0
20250227,160700,471642550,13690,13690,13690,13690,0
20250227,160600,471642550,13690,13690,13690,13690,0
20250227,160500,471642550,13690,13690,13690,13690,0
20250227,160400,471642550,13690,13690,13690,13690,0
20250227,160300,471642550,13690,13690,13690,13690,0
20250227,160200,471642550,13690,13690,13690,13690,0
20250227,160100,471642550,13690,13690,13690,13690,0
20250227,160000,471642550,13690,13690,13690,13690,0
20250227,155900,471642550,13690,13690,13690,13690,0
20250227,155800,471642550,13690,13690,13690,13690,0
20250227,155700,471642550,13690,13690,13690,13690,0
20250227,155600,471642550,13690,13690,13690,13690,0
20250227,155500,471642550,13690,13690,13690,13690,1962
20250227,155400,471642550,13690,13690,13690,13690,0
20250227,155300,471642550,13690,13690,13690,13690,0
20250227,155200,471642550,13690,13690,13690,13690,0
20250227,155100,471642550,13690,13690,13690,13690,0
20250227,155000,471642550,13690,13690,13690,13690,0
20250227,154900,471642550,13690,13690,13690,13690,0
20250227,154800,471642550,13690,13690,13690,13690,0
20250227,154700,471642550,13690,13690,13690,13690,0
20250227,154600,471642550,13690,13690,13690,13690,0
20250227,154500,471642550,13690,13690,13690,13690,0
20250227,154400,471642550,13690,13690,13690,13690,0
20250227,154300,471642550,13690,13690,13690,13690,0
20250227,154200,471642550,13690,13690,13690,13690,0
20250227,154100,471642550,13690,13690,13690,13690,0
20250227,154000,471642550,13690,13690,13690,13690,0
20250227,153900,471642550,13690,13690,13690,13690,0
20250227,153800,471642550,13690,13690,13690,13690,0
20250227,153700,471642550,13690,13690,13690,13690,0
20250227,153600,471642550,13690,13690,13690,13690,0
20250227,153500,471642550,13690,13690,13690,13690,0
20250227,153400,471642550,13690,13690,13690,13690,0
20250227,153300,471642550,13690,13690,13690,13690,0
20250227,153200,471642550,13690,13690,13690,13690,0
20250227,153100,471642550,13690,13690,13690,13690,0
20250227,153000,471642550,13690,13690,13690,13690,1962
20250227,152900,444782770,13720,13720,13720,13720,0
20250227,152800,444782770,13720,13720,13720,13720,0
20250227,152700,444782770,13720,13720,13720,13720,0
20250227,152600,444782770,13720,13720,13720,13720,0
20250227,152500,444782770,13720,13720,13720,13720,0
20250227,152400,444782770,13720,13720,13720,13720,0
20250227,152300,444782770,13720,13720,13720,13720,0
20250227,152200,444782770,13720,13720,13720,13720,0
20250227,152100,444782770,13720,13720,13720,13720,0
20250227,152000,444782770,13720,13720,13720,13720,0
20250227,151900,444782770,13720,13720,13720,13710,121
20250227,151800,443123820,13720,13720,13770,13710,127
20250227,151700,441381430,13760,13720,13760,13710,305
20250227,151600,437197510,13760,13730,13760,13720,150
20250227,151500,435138390,13730,13760,13760,13720,59
20250227,151400,434328300,13720,13720,13720,13720,4
20250227,151300,434273420,13760,13760,13760,13760,1
20250227,151200,434259660,13760,13760,13760,13760,2
20250227,151100,434232140,13730,13730,13760,13720,315
20250227,151000,429908260,13760,13760,13760,13720,232
20250227,150900,426723840,13760,13730,13760,13720,61
20250227,150800,425886790,13760,13760,13760,13760,0
20250227,150700,425886790,13760,13760,13760,13760,0
20250227,150600,425886790,13760,13760,13760,13760,8
20250227,150500,425776710,13760,13760,13760,13760,0
20250227,150400,425776710,13760,13760,13760,13760,0
20250227,150300,425776710,13760,13730,13760,13730,13
20250227,150200,425598190,13760,13730,13760,13730,11
20250227,150100,425447130,13770,13730,13770,13720,311
20250227,150000,421179020,13770,13770,13770,13770,0
20250227,145900,421179020,13770,13720,13780,13720,29
20250227,145800,420780680,13780,13780,13780,13780,1
20250227,145700,420766900,13780,13780,13780,13780,1
20250227,145600,420753120,13710,13740,13740,13710,157
20250227,145500,418598160,13780,13740,13780,13740,45
20250227,145400,417978780,13780,13740,13780,13740,2
20250227,145300,417951260,13780,13740,13780,13740,78
20250227,145200,416879500,13760,13770,13770,13750,15
20250227,145100,416673040,13780,13740,13780,13740,2
20250227,145000,416645520,13780,13800,13800,13730,19
20250227,144900,416384430,13710,13770,13770,13710,897
20250227,144800,404066750,13820,13820,13820,13820,0
20250227,144700,404066750,13820,13800,13820,13800,753
20250227,144600,393670370,13800,13800,13800,13800,0
20250227,144500,393670370,13800,13800,13800,13800,0
20250227,144400,393670370,13800,13800,13800,13800,0
20250227,144300,393670370,13800,13800,13800,13800,5
20250227,144200,393601370,13800,13800,13800,13800,0
20250227,144100,393601370,13800,13800,13800,13800,0
20250227,144000,393601370,13800,13800,13800,13800,2
20250227,143900,393573770,13810,13810,13810,13810,5
20250227,143800,393504720,13810,13760,13810,13760,114
20250227,143700,391936030,13830,13830,13830,13830,0
20250227,143600,391936030,13830,13830,13830,13830,0
20250227,143500,391936030,13830,13830,13830,13830,0
20250227,143400,391936030,13830,13830,13830,13830,0
20250227,143300,391936030,13830,13830,13830,13830,0
20250227,143200,391936030,13830,13830,13830,13830,0
20250227,143100,391936030,13830,13830,13830,13830,0
20250227,143000,391936030,13830,13830,13830,13830,0
20250227,142900,391936030,13830,13830,13830,13830,1
20250227,142800,391922200,13750,13790,13790,13750,400
20250227,142700,386415880,13800,13830,13830,13800,1618
20250227,142600,364081220,13860,13860,13860,13860,0
20250227,142500,364081220,13860,13860,13860,13860,1
20250227,142400,364067360,13830,13830,13830,13830,111
20250227,142300,362532230,13860,13860,13860,13860,0
20250227,142200,362532230,13860,13860,13860,13860,3
20250227,142100,362490650,13860,13860,13860,13860,1
20250227,142000,362476790,13860,13860,13860,13860,0
20250227,141900,362476790,13860,13860,13860,13860,0
20250227,141800,362476790,13860,13860,13860,13860,0
20250227,141700,362476790,13860,13860,13860,13860,1
20250227,141600,362462930,13830,13870,13870,13830,29
20250227,141500,362061780,13830,13830,13830,13830,0
20250227,141400,362061780,13830,13830,13830,13830,0
20250227,141300,362061780,13830,13830,13830,13830,0
20250227,141200,362061780,13830,13830,13830,13830,0
20250227,141100,362061780,13830,13830,13830,13830,0
20250227,141000,362061780,13830,13830,13830,13830,0
20250227,140900,362061780,13830,13840,13840,13830,402
20250227,140800,356501710,13840,13870,13870,13840,107
20250227,140700,355020800,13870,13870,13870,13870,0
20250227,140600,355020800,13870,13870,13870,13870,0
20250227,140500,355020800,13870,13870,13870,13870,1
20250227,140400,355006930,13840,13840,13840,13840,8
20250227,140300,354896210,13870,13870,13870,13870,0
20250227,140200,354896210,13870,13870,13870,13870,0
20250227,140100,354896210,13870,13870,13870,13870,0
20250227,140000,354896210,13870,13870,13870,13870,0
20250227,135900,354896210,13870,13870,13870,13870,0
20250227,135800,354896210,13870,13870,13870,13870,30
20250227,135700,354480110,13870,13870,13870,13870,0
20250227,135600,354480110,13870,13870,13870,13870,1
20250227,135500,354466240,13860,13860,13860,13860,0
20250227,135400,354466240,13860,13860,13860,13860,4
20250227,135300,354410800,13870,13870,13870,13870,0
20250227,135200,354410800,13870,13870,13870,13870,0
20250227,135100,354410800,13870,13870,13870,13870,0
20250227,135000,354410800,13870,13870,13870,13870,0
20250227,134900,354410800,13870,13870,13870,13870,1
20250227,134800,354396930,13860,13850,13860,13850,462
20250227,134700,347993620,13850,13850,13850,13850,0
20250227,134600,347993620,13850,13850,13850,13850,0
20250227,134500,347993620,13850,13830,13850,13830,2
20250227,134400,347965940,13850,13850,13850,13850,28
20250227,134300,347578140,13860,13860,13860,13860,0
20250227,134200,347578140,13860,13860,13860,13860,1
20250227,134100,347564280,13860,13860,13860,13860,5
20250227,134000,347494980,13860,13860,13860,13860,0
20250227,133900,347494980,13860,13860,13860,13860,0
20250227,133800,347494980,13860,13860,13860,13860,0
20250227,133700,347494980,13860,13860,13860,13860,0
20250227,133600,347494980,13860,13860,13860,13860,0
20250227,133500,347494980,13860,13830,13860,13830,6
20250227,133400,347411970,13830,13830,13830,13830,0
20250227,133300,347411970,13830,13830,13830,13830,20
20250227,133200,347135370,13860,13830,13860,13830,101
20250227,133100,345738510,13860,13860,13860,13860,1
20250227,133000,345724650,13830,13830,13830,13830,10
20250227,132900,345586350,13860,13860,13860,13860,0
20250227,132800,345586350,13860,13860,13860,13860,30
20250227,132700,345170550,13870,13870,13870,13870,7
20250227,132600,345073460,13870,13870,13870,13870,1
20250227,132500,345059590,13860,13860,13860,13860,0
20250227,132400,345059590,13860,13860,13860,13860,0
20250227,132300,345059590,13860,13860,13860,13860,9
20250227,132200,344934850,13880,13880,13880,13880,0
20250227,132100,344934850,13880,13880,13880,13880,0
20250227,132000,344934850,13880,13880,13880,13880,0
20250227,131900,344934850,13880,13880,13880,13880,0
20250227,131800,344934850,13880,13880,13880,13880,0
20250227,131700,344934850,13880,13880,13880,13880,0
20250227,131600,344934850,13880,13880,13880,13880,0
20250227,131500,344934850,13880,13880,13880,13880,0
20250227,131400,344934850,13880,13880,13880,13880,0
20250227,131300,344934850,13880,13880,13880,13880,14
20250227,131200,344740530,13830,13830,13830,13830,0
20250227,131100,344740530,13830,13830,13830,13830,0
20250227,131000,344740530,13830,13830,13830,13830,0
20250227,130900,344740530,13830,13830,13830,13830,160
20250227,130800,342527730,13870,13870,13870,13870,0
20250227,130700,342527730,13870,13870,13870,13870,0
20250227,130600,342527730,13870,13860,13870,13860,77
20250227,130500,341459770,13850,13850,13850,13850,100
20250227,130400,340074770,13820,13820,13820,13820,0
20250227,130300,340074770,13820,13820,13820,13820,0
20250227,130200,340074770,13820,13820,13820,13820,0
20250227,130100,340074770,13820,13820,13820,13820,36
20250227,130000,339577250,13840,13840,13840,13840,1
20250227,125900,339563410,13840,13840,13840,13840,0
20250227,125800,339563410,13840,13840,13840,13840,24
20250227,125700,339231250,13840,13840,13840,13840,0
20250227,125600,339231250,13840,13850,13850,13840,175
20250227,125500,336807650,13850,13850,13850,13850,0
20250227,125400,336807650,13850,13840,13850,13840,47
20250227,125300,336156940,13840,13840,13840,13840,1
20250227,125200,336143100,13840,13840,13840,13840,28
20250227,125100,335755580,13850,13850,13850,13850,0
20250227,125000,335755580,13850,13850,13850,13850,0
20250227,124900,335755580,13850,13850,13850,13850,0
20250227,124800,335755580,13850,13850,13850,13850,0
20250227,124700,335755580,13850,13850,13850,13850,16
20250227,124600,335533980,13840,13840,13840,13840,1
20250227,124500,335520140,13810,13810,13810,13810,0
20250227,124400,335520140,13810,13810,13810,13810,10
20250227,124300,335382040,13810,13810,13810,13810,6
20250227,124200,335299180,13810,13810,13810,13810,0
20250227,124100,335299180,13810,13810,13810,13810,10
20250227,124000,335161080,13810,13810,13810,13810,0
20250227,123900,335161080,13810,13810,13810,13810,641
20250227,123800,326308870,13810,13810,13810,13810,0
20250227,123700,326308870,13810,13810,13810,13810,0
20250227,123600,326308870,13810,13810,13810,13810,0
20250227,123500,326308870,13810,13810,13810,13810,1
20250227,123400,326295060,13810,13810,13810,13810,0
20250227,123300,326295060,13810,13810,13810,13810,10
20250227,123200,326156960,13810,13810,13810,13810,11
20250227,123100,326005050,13800,13800,13800,13800,0
20250227,123000,326005050,13800,13800,13800,13800,1
20250227,122900,325991250,13760,13760,13760,13760,0
20250227,122800,325991250,13760,13760,13760,13760,0
20250227,122700,325991250,13760,13760,13760,13760,29
20250227,122600,325592210,13760,13770,13770,13760,100
20250227,122500,324215750,13760,13760,13760,13760,0
20250227,122400,324215750,13760,13760,13760,13760,0
20250227,122300,324215750,13760,13810,13810,13760,61
20250227,122200,323373890,13810,13800,13810,13800,660
20250227,122100,314264890,13780,13760,13780,13760,466
20250227,122000,307849110,13750,13750,13750,13750,40
20250227,121900,307299110,13760,13760,13760,13760,246
20250227,121800,303914150,13760,13760,13760,13760,2
20250227,121700,303886630,13760,13770,13770,13760,70
20250227,121600,302923400,13760,13760,13760,13760,0
20250227,121500,302923400,13760,13760,13760,13760,53
20250227,121400,302194120,13760,13760,13760,13760,50
20250227,121300,301506120,13760,13760,13760,13760,67
20250227,121200,300584200,13780,13770,13780,13770,107
20250227,121100,299110310,13780,13780,13780,13780,0
20250227,121000,299110310,13780,13780,13780,13780,0
20250227,120900,299110310,13780,13780,13780,13780,0
20250227,120800,299110310,13780,13780,13780,13780,0
20250227,120700,299110310,13780,13780,13780,13780,0
20250227,120600,299110310,13780,13780,13780,13780,70
20250227,120500,298145710,13770,13770,13770,13770,128
20250227,120400,296383150,13770,13770,13770,13770,2
20250227,120300,296355610,13770,13770,13770,13770,0
20250227,120200,296355610,13770,13770,13770,13770,30
20250227,120100,295942510,13770,13770,13770,13770,10
20250227,120000,295804810,13770,13770,13770,13770,200
20250227,115900,293050810,13780,13780,13780,13780,0
20250227,115800,293050810,13780,13780,13780,13780,0
20250227,115700,293050810,13780,13780,13780,13780,0
20250227,115600,293050810,13780,13780,13780,13780,0
20250227,115500,293050810,13780,13780,13780,13780,0
20250227,115400,293050810,13780,13780,13780,13780,0
20250227,115300,293050810,13780,13780,13780,13780,137
20250227,115200,291162950,13780,13780,13780,13780,0
20250227,115100,291162950,13780,13780,13780,13780,93
20250227,115000,289881410,13780,13780,13780,13780,0
20250227,114900,289881410,13780,13780,13780,13780,0
20250227,114800,289881410,13780,13780,13780,13780,0
20250227,114700,289881410,13780,13780,13780,13780,20
20250227,114600,289605810,13800,13800,13800,13800,0
20250227,114500,289605810,13800,13800,13800,13800,0
20250227,114400,289605810,13800,13800,13800,13800,0
20250227,114300,289605810,13800,13800,13800,13800,36
20250227,114200,289109010,13780,13780,13780,13780,0
20250227,114100,289109010,13780,13780,13780,13780,0
20250227,114000,289109010,13780,13780,13780,13780,0
20250227,113900,289109010,13780,13780,13780,13780,0
20250227,113800,289109010,13780,13780,13780,13780,0
20250227,113700,289109010,13780,13780,13780,13780,0
20250227,113600,289109010,13780,13780,13780,13780,0
20250227,113500,289109010,13780,13780,13780,13780,0
20250227,113400,289109010,13780,13780,13780,13780,1
20250227,113300,289095230,13780,13780,13780,13780,0
20250227,113200,289095230,13780,13780,13780,13780,0
20250227,113100,289095230,13780,13790,13790,13780,27
20250227,113000,288723160,13810,13810,13810,13810,0
20250227,112900,288723160,13810,13810,13810,13810,0
20250227,112800,288723160,13810,13810,13810,13810,4
20250227,112700,288667920,13810,13810,13810,13810,0
20250227,112600,288667920,13810,13810,13810,13810,2
20250227,112500,288640300,13810,13810,13810,13810,200
20250227,112400,285878300,13810,13810,13810,13810,1
20250227,112300,285864490,13810,13810,13810,13810,0
20250227,112200,285864490,13810,13810,13810,13810,1
20250227,112100,285850680,13810,13810,13810,13810,0
20250227,112000,285850680,13810,13810,13810,13810,0
20250227,111900,285850680,13810,13800,13810,13800,100
20250227,111800,284470570,13810,13810,13810,13810,0
20250227,111700,284470570,13810,13810,13810,13810,0
20250227,111600,284470570,13810,13810,13810,13810,0
20250227,111500,284470570,13810,13810,13810,13810,0
20250227,111400,284470570,13810,13810,13810,13810,0
20250227,111300,284470570,13810,13810,13810,13810,36
20250227,111200,283973410,13810,13810,13810,13810,0
20250227,111100,283973410,13810,13810,13810,13810,0
20250227,111000,283973410,13810,13810,13810,13810,1
20250227,110900,283959600,13730,13730,13730,13710,284
20250227,110800,280064560,13730,13740,13740,13730,212
20250227,110700,277151840,13740,13770,13770,13740,811
20250227,110600,265997610,13770,13770,13770,13770,12
20250227,110500,265832370,13770,13770,13770,13770,13
20250227,110400,265653360,13770,13770,13770,13770,157
20250227,110300,263491470,13770,13790,13790,13770,227
20250227,110200,260363910,13820,13820,13820,13820,0
20250227,110100,260363910,13820,13820,13820,13820,0
20250227,110000,260363910,13820,13820,13820,13820,0
20250227,105900,260363910,13820,13820,13820,13820,0
20250227,105800,260363910,13820,13820,13820,13820,1996
20250227,105700,232779190,13820,13820,13820,13820,0
20250227,105600,232779190,13820,13820,13820,13820,0
20250227,105500,232779190,13820,13820,13820,13820,0
20250227,105400,232779190,13820,13820,13820,13820,1
20250227,105300,232765370,13760,13760,13760,13760,6
20250227,105200,232682810,13760,13760,13760,13760,447
20250227,105100,226532090,13820,13820,13820,13820,0
20250227,105000,226532090,13820,13780,13820,13760,438
20250227,104900,220500840,13830,13790,13830,13790,180
20250227,104800,218018600,13800,13830,13830,13800,240
20250227,104700,214705120,13840,13840,13840,13840,0
20250227,104600,214705120,13840,13840,13840,13840,0
20250227,104500,214705120,13840,13840,13840,13840,47
20250227,104400,214054640,13850,13850,13850,13850,0
20250227,104300,214054640,13850,13850,13850,13850,0
20250227,104200,214054640,13850,13850,13850,13850,0
20250227,104100,214054640,13850,13850,13850,13850,0
20250227,104000,214054640,13850,13840,13850,13840,9
20250227,103900,213930070,13840,13840,13840,13840,49
20250227,103800,213251910,13830,13810,13830,13800,272
20250227,103700,209495120,13810,13810,13810,13810,80
20250227,103600,208390320,13810,13810,13810,13810,324
20250227,103500,203915880,13820,13830,13830,13820,4
20250227,103400,203860590,13830,13830,13830,13830,2
20250227,103300,203832930,13830,13830,13830,13830,0
20250227,103200,203832930,13830,13830,13830,13830,26
20250227,103100,203473350,13840,13840,13840,13840,0
20250227,103000,203473350,13840,13840,13840,13840,0
20250227,102900,203473350,13840,13840,13840,13840,0
20250227,102800,203473350,13840,13840,13840,13840,1
20250227,102700,203459510,13840,13840,13840,13840,0
20250227,102600,203459510,13840,13840,13840,13840,0
20250227,102500,203459510,13840,13840,13840,13840,0
20250227,102400,203459510,13840,13800,13840,13800,5
20250227,102300,203390430,13850,13850,13850,13850,8
20250227,102200,203279630,13850,13850,13850,13850,1
20250227,102100,203265780,13850,13800,13850,13800,2
20250227,102000,203238130,13800,13800,13800,13800,13
20250227,101900,203058730,13850,13850,13850,13850,0
20250227,101800,203058730,13850,13850,13850,13850,10
20250227,101700,202920230,13850,13850,13850,13850,10
20250227,101600,202781730,13850,13850,13850,13850,0
20250227,101500,202781730,13850,13850,13850,13850,2
20250227,101400,202754030,13850,13850,13850,13790,310
20250227,101300,198479010,13800,13820,13820,13800,1530
20250227,101200,177361840,13820,13830,13830,13820,674
20250227,101100,168042760,13830,13830,13830,13830,0
20250227,101000,168042760,13830,13830,13830,13830,2
20250227,100900,168015100,13830,13830,13830,13830,3
20250227,100800,167973610,13830,13830,13830,13830,72
20250227,100700,166977850,13850,13850,13850,13850,9
20250227,100600,166853200,13850,13850,13850,13850,12
20250227,100500,166687000,13850,13850,13850,13850,0
20250227,100400,166687000,13850,13850,13850,13850,0
20250227,100300,166687000,13850,13850,13850,13820,33
20250227,100200,166230880,13850,13820,13850,13820,42
20250227,100100,165649600,13810,13820,13820,13810,86
20250227,100000,164461100,13810,13820,13820,13810,299
20250227,095900,160329420,13920,13920,13920,13920,1
20250227,095800,160315500,13810,13820,13820,13810,57
20250227,095700,159528220,13930,13930,13930,13930,7
20250227,095600,159430710,13900,13930,13930,13900,401
20250227,095500,153856780,13820,13850,13850,13820,1000
20250227,095400,140020120,13930,13870,13930,13850,478
20250227,095300,133397260,13930,13930,13930,13930,0
20250227,095200,133397260,13930,13930,13930,13930,1
20250227,095100,133383330,13860,13930,13930,13860,101
20250227,095000,131981160,13930,13930,13930,13930,0
20250227,094900,131981160,13930,13930,13930,13930,0
20250227,094800,131981160,13930,13930,13930,13920,7
20250227,094700,131883700,13870,13870,13870,13870,251
20250227,094600,128402330,13860,13860,13860,13860,0
20250227,094500,128402330,13860,13950,13950,13860,4
20250227,094400,128346800,13950,13950,13950,13950,1
20250227,094300,128332850,13960,13950,13960,13950,36
20250227,094200,127830640,13950,13950,13950,13950,35
20250227,094100,127342390,13950,13950,13960,13950,317
20250227,094000,122919180,13950,13950,13950,13860,456
20250227,093900,116596840,13870,13870,13870,13870,90
20250227,093800,115348540,13950,13950,13950,13950,4
20250227,093700,115292740,13960,13960,13960,13960,0
20250227,093600,115292740,13960,13950,13960,13950,301
20250227,093500,111093780,13950,13950,13950,13950,0
20250227,093400,111093780,13950,13950,13950,13950,346
20250227,093300,106267080,13950,13950,13950,13950,30
20250227,093200,105848580,13950,13950,13950,13950,0
20250227,093100,105848580,13950,13950,13950,13950,121
20250227,093000,104160630,13960,13870,13960,13870,312
20250227,092900,99809700,13950,13940,13950,13870,119
20250227,092800,98151400,13950,13950,13950,13870,48
20250227,092700,97485400,13880,13950,13950,13880,290
20250227,092600,93453780,13950,13950,13950,13950,0
20250227,092500,93453780,13950,13900,13950,13900,2
20250227,092400,93425930,13960,13960,13960,13960,0
20250227,092300,93425930,13960,13960,13960,13960,0
20250227,092200,93425930,13960,13960,13960,13960,0
20250227,092100,93425930,13960,13960,13960,13960,0
20250227,092000,93425930,13960,13960,13960,13960,0
20250227,091900,93425930,13960,13960,13960,13960,0
20250227,091800,93425930,13960,13880,13960,13820,113
20250227,091700,91860020,13880,13880,13880,13880,90
20250227,091600,90610820,13970,13900,13970,13900,113
20250227,091500,89040050,13970,13920,13970,13910,102
20250227,091400,87620700,13980,13980,13980,13980,20
20250227,091300,87341100,13980,13930,13980,13930,617
20250227,091200,78723790,13980,13980,13980,13980,0
20250227,091100,78723790,13980,13980,13980,13980,41
20250227,091000,78150610,13960,13960,13960,13960,0
20250227,090900,78150610,13960,13960,13960,13960,408
20250227,090800,72454930,13960,13960,13960,13960,255
20250227,090700,68895130,13990,13990,14090,13990,312
20250227,090600,64529750,13990,13980,13990,13980,682
20250227,090500,54990570,13980,13900,13980,13900,115
20250227,090400,53383030,13970,13970,13970,13900,125
20250227,090300,51641960,13900,13900,13900,13900,75
20250227,090200,50599460,13990,13990,13990,13910,149
20250227,090100,48525820,14000,13900,14000,13900,9
20250227,090000,48400400,13890,13790,13890,13750,3509
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 215500 471642550 13690 13690 13690 13690 1962
3 20250227 215400 471642550 13690 13690 13690 13690 0
4 20250227 215300 471642550 13690 13690 13690 13690 0
5 20250227 215200 471642550 13690 13690 13690 13690 0
6 20250227 215100 471642550 13690 13690 13690 13690 0
7 20250227 215000 471642550 13690 13690 13690 13690 0
8 20250227 214900 471642550 13690 13690 13690 13690 0
9 20250227 214800 471642550 13690 13690 13690 13690 0
10 20250227 214700 471642550 13690 13690 13690 13690 0
11 20250227 214600 471642550 13690 13690 13690 13690 0
12 20250227 214500 471642550 13690 13690 13690 13690 0
13 20250227 214400 471642550 13690 13690 13690 13690 0
14 20250227 214300 471642550 13690 13690 13690 13690 0
15 20250227 214200 471642550 13690 13690 13690 13690 0
16 20250227 214100 471642550 13690 13690 13690 13690 0
17 20250227 214000 471642550 13690 13690 13690 13690 0
18 20250227 213900 471642550 13690 13690 13690 13690 0
19 20250227 213800 471642550 13690 13690 13690 13690 0
20 20250227 213700 471642550 13690 13690 13690 13690 0
21 20250227 213600 471642550 13690 13690 13690 13690 0
22 20250227 213500 471642550 13690 13690 13690 13690 0
23 20250227 213400 471642550 13690 13690 13690 13690 0
24 20250227 213300 471642550 13690 13690 13690 13690 0
25 20250227 213200 471642550 13690 13690 13690 13690 0
26 20250227 213100 471642550 13690 13690 13690 13690 0
27 20250227 213000 471642550 13690 13690 13690 13690 0
28 20250227 212900 471642550 13690 13690 13690 13690 0
29 20250227 212800 471642550 13690 13690 13690 13690 0
30 20250227 212700 471642550 13690 13690 13690 13690 0
31 20250227 212600 471642550 13690 13690 13690 13690 0
32 20250227 212500 471642550 13690 13690 13690 13690 1962
33 20250227 212400 471642550 13690 13690 13690 13690 0
34 20250227 212300 471642550 13690 13690 13690 13690 0
35 20250227 212200 471642550 13690 13690 13690 13690 0
36 20250227 212100 471642550 13690 13690 13690 13690 0
37 20250227 212000 471642550 13690 13690 13690 13690 0
38 20250227 211900 471642550 13690 13690 13690 13690 0
39 20250227 211800 471642550 13690 13690 13690 13690 0
40 20250227 211700 471642550 13690 13690 13690 13690 0
41 20250227 211600 471642550 13690 13690 13690 13690 0
42 20250227 211500 471642550 13690 13690 13690 13690 0
43 20250227 211400 471642550 13690 13690 13690 13690 0
44 20250227 211300 471642550 13690 13690 13690 13690 0
45 20250227 211200 471642550 13690 13690 13690 13690 0
46 20250227 211100 471642550 13690 13690 13690 13690 0
47 20250227 211000 471642550 13690 13690 13690 13690 0
48 20250227 210900 471642550 13690 13690 13690 13690 0
49 20250227 210800 471642550 13690 13690 13690 13690 0
50 20250227 210700 471642550 13690 13690 13690 13690 0
51 20250227 210600 471642550 13690 13690 13690 13690 0
52 20250227 210500 471642550 13690 13690 13690 13690 0
53 20250227 210400 471642550 13690 13690 13690 13690 0
54 20250227 210300 471642550 13690 13690 13690 13690 0
55 20250227 210200 471642550 13690 13690 13690 13690 0
56 20250227 210100 471642550 13690 13690 13690 13690 0
57 20250227 210000 471642550 13690 13690 13690 13690 0
58 20250227 205900 471642550 13690 13690 13690 13690 0
59 20250227 205800 471642550 13690 13690 13690 13690 0
60 20250227 205700 471642550 13690 13690 13690 13690 0
61 20250227 205600 471642550 13690 13690 13690 13690 0
62 20250227 205500 471642550 13690 13690 13690 13690 1962
63 20250227 205400 471642550 13690 13690 13690 13690 0
64 20250227 205300 471642550 13690 13690 13690 13690 0
65 20250227 205200 471642550 13690 13690 13690 13690 0
66 20250227 205100 471642550 13690 13690 13690 13690 0
67 20250227 205000 471642550 13690 13690 13690 13690 0
68 20250227 204900 471642550 13690 13690 13690 13690 0
69 20250227 204800 471642550 13690 13690 13690 13690 0
70 20250227 204700 471642550 13690 13690 13690 13690 0
71 20250227 204600 471642550 13690 13690 13690 13690 0
72 20250227 204500 471642550 13690 13690 13690 13690 0
73 20250227 204400 471642550 13690 13690 13690 13690 0
74 20250227 204300 471642550 13690 13690 13690 13690 0
75 20250227 204200 471642550 13690 13690 13690 13690 0
76 20250227 204100 471642550 13690 13690 13690 13690 0
77 20250227 204000 471642550 13690 13690 13690 13690 0
78 20250227 203900 471642550 13690 13690 13690 13690 0
79 20250227 203800 471642550 13690 13690 13690 13690 0
80 20250227 203700 471642550 13690 13690 13690 13690 0
81 20250227 203600 471642550 13690 13690 13690 13690 0
82 20250227 203500 471642550 13690 13690 13690 13690 0
83 20250227 203400 471642550 13690 13690 13690 13690 0
84 20250227 203300 471642550 13690 13690 13690 13690 0
85 20250227 203200 471642550 13690 13690 13690 13690 0
86 20250227 203100 471642550 13690 13690 13690 13690 0
87 20250227 203000 471642550 13690 13690 13690 13690 0
88 20250227 202900 471642550 13690 13690 13690 13690 0
89 20250227 202800 471642550 13690 13690 13690 13690 0
90 20250227 202700 471642550 13690 13690 13690 13690 0
91 20250227 202600 471642550 13690 13690 13690 13690 0
92 20250227 202500 471642550 13690 13690 13690 13690 1962
93 20250227 202400 471642550 13690 13690 13690 13690 0
94 20250227 202300 471642550 13690 13690 13690 13690 0
95 20250227 202200 471642550 13690 13690 13690 13690 0
96 20250227 202100 471642550 13690 13690 13690 13690 0
97 20250227 202000 471642550 13690 13690 13690 13690 0
98 20250227 201900 471642550 13690 13690 13690 13690 0
99 20250227 201800 471642550 13690 13690 13690 13690 0
100 20250227 201700 471642550 13690 13690 13690 13690 0
101 20250227 201600 471642550 13690 13690 13690 13690 0
102 20250227 201500 471642550 13690 13690 13690 13690 0
103 20250227 201400 471642550 13690 13690 13690 13690 0
104 20250227 201300 471642550 13690 13690 13690 13690 0
105 20250227 201200 471642550 13690 13690 13690 13690 0
106 20250227 201100 471642550 13690 13690 13690 13690 0
107 20250227 201000 471642550 13690 13690 13690 13690 0
108 20250227 200900 471642550 13690 13690 13690 13690 0
109 20250227 200800 471642550 13690 13690 13690 13690 0
110 20250227 200700 471642550 13690 13690 13690 13690 0
111 20250227 200600 471642550 13690 13690 13690 13690 0
112 20250227 200500 471642550 13690 13690 13690 13690 0
113 20250227 200400 471642550 13690 13690 13690 13690 0
114 20250227 200300 471642550 13690 13690 13690 13690 0
115 20250227 200200 471642550 13690 13690 13690 13690 0
116 20250227 200100 471642550 13690 13690 13690 13690 0
117 20250227 200000 471642550 13690 13690 13690 13690 0
118 20250227 195900 471642550 13690 13690 13690 13690 0
119 20250227 195800 471642550 13690 13690 13690 13690 0
120 20250227 195700 471642550 13690 13690 13690 13690 0
121 20250227 195600 471642550 13690 13690 13690 13690 0
122 20250227 195500 471642550 13690 13690 13690 13690 1962
123 20250227 195400 471642550 13690 13690 13690 13690 0
124 20250227 195300 471642550 13690 13690 13690 13690 0
125 20250227 195200 471642550 13690 13690 13690 13690 0
126 20250227 195100 471642550 13690 13690 13690 13690 0
127 20250227 195000 471642550 13690 13690 13690 13690 0
128 20250227 194900 471642550 13690 13690 13690 13690 0
129 20250227 194800 471642550 13690 13690 13690 13690 0
130 20250227 194700 471642550 13690 13690 13690 13690 0
131 20250227 194600 471642550 13690 13690 13690 13690 0
132 20250227 194500 471642550 13690 13690 13690 13690 0
133 20250227 194400 471642550 13690 13690 13690 13690 0
134 20250227 194300 471642550 13690 13690 13690 13690 0
135 20250227 194200 471642550 13690 13690 13690 13690 0
136 20250227 194100 471642550 13690 13690 13690 13690 0
137 20250227 194000 471642550 13690 13690 13690 13690 0
138 20250227 193900 471642550 13690 13690 13690 13690 0
139 20250227 193800 471642550 13690 13690 13690 13690 0
140 20250227 193700 471642550 13690 13690 13690 13690 0
141 20250227 193600 471642550 13690 13690 13690 13690 0
142 20250227 193500 471642550 13690 13690 13690 13690 0
143 20250227 193400 471642550 13690 13690 13690 13690 0
144 20250227 193300 471642550 13690 13690 13690 13690 0
145 20250227 193200 471642550 13690 13690 13690 13690 0
146 20250227 193100 471642550 13690 13690 13690 13690 0
147 20250227 193000 471642550 13690 13690 13690 13690 0
148 20250227 192900 471642550 13690 13690 13690 13690 0
149 20250227 192800 471642550 13690 13690 13690 13690 0
150 20250227 192700 471642550 13690 13690 13690 13690 0
151 20250227 192600 471642550 13690 13690 13690 13690 0
152 20250227 192500 471642550 13690 13690 13690 13690 1962
153 20250227 192400 471642550 13690 13690 13690 13690 0
154 20250227 192300 471642550 13690 13690 13690 13690 0
155 20250227 192200 471642550 13690 13690 13690 13690 0
156 20250227 192100 471642550 13690 13690 13690 13690 0
157 20250227 192000 471642550 13690 13690 13690 13690 0
158 20250227 191900 471642550 13690 13690 13690 13690 0
159 20250227 191800 471642550 13690 13690 13690 13690 0
160 20250227 191700 471642550 13690 13690 13690 13690 0
161 20250227 191600 471642550 13690 13690 13690 13690 0
162 20250227 191500 471642550 13690 13690 13690 13690 0
163 20250227 191400 471642550 13690 13690 13690 13690 0
164 20250227 191300 471642550 13690 13690 13690 13690 0
165 20250227 191200 471642550 13690 13690 13690 13690 0
166 20250227 191100 471642550 13690 13690 13690 13690 0
167 20250227 191000 471642550 13690 13690 13690 13690 0
168 20250227 190900 471642550 13690 13690 13690 13690 0
169 20250227 190800 471642550 13690 13690 13690 13690 0
170 20250227 190700 471642550 13690 13690 13690 13690 0
171 20250227 190600 471642550 13690 13690 13690 13690 0
172 20250227 190500 471642550 13690 13690 13690 13690 0
173 20250227 190400 471642550 13690 13690 13690 13690 0
174 20250227 190300 471642550 13690 13690 13690 13690 0
175 20250227 190200 471642550 13690 13690 13690 13690 0
176 20250227 190100 471642550 13690 13690 13690 13690 0
177 20250227 190000 471642550 13690 13690 13690 13690 0
178 20250227 185900 471642550 13690 13690 13690 13690 0
179 20250227 185800 471642550 13690 13690 13690 13690 0
180 20250227 185700 471642550 13690 13690 13690 13690 0
181 20250227 185600 471642550 13690 13690 13690 13690 0
182 20250227 185500 471642550 13690 13690 13690 13690 1962
183 20250227 185400 471642550 13690 13690 13690 13690 0
184 20250227 185300 471642550 13690 13690 13690 13690 0
185 20250227 185200 471642550 13690 13690 13690 13690 0
186 20250227 185100 471642550 13690 13690 13690 13690 0
187 20250227 185000 471642550 13690 13690 13690 13690 0
188 20250227 184900 471642550 13690 13690 13690 13690 0
189 20250227 184800 471642550 13690 13690 13690 13690 0
190 20250227 184700 471642550 13690 13690 13690 13690 0
191 20250227 184600 471642550 13690 13690 13690 13690 0
192 20250227 184500 471642550 13690 13690 13690 13690 0
193 20250227 184400 471642550 13690 13690 13690 13690 0
194 20250227 184300 471642550 13690 13690 13690 13690 0
195 20250227 184200 471642550 13690 13690 13690 13690 0
196 20250227 184100 471642550 13690 13690 13690 13690 0
197 20250227 184000 471642550 13690 13690 13690 13690 0
198 20250227 183900 471642550 13690 13690 13690 13690 0
199 20250227 183800 471642550 13690 13690 13690 13690 0
200 20250227 183700 471642550 13690 13690 13690 13690 0
201 20250227 183600 471642550 13690 13690 13690 13690 0
202 20250227 183500 471642550 13690 13690 13690 13690 0
203 20250227 183400 471642550 13690 13690 13690 13690 0
204 20250227 183300 471642550 13690 13690 13690 13690 0
205 20250227 183200 471642550 13690 13690 13690 13690 0
206 20250227 183100 471642550 13690 13690 13690 13690 0
207 20250227 183000 471642550 13690 13690 13690 13690 0
208 20250227 182900 471642550 13690 13690 13690 13690 0
209 20250227 182800 471642550 13690 13690 13690 13690 0
210 20250227 182700 471642550 13690 13690 13690 13690 0
211 20250227 182600 471642550 13690 13690 13690 13690 0
212 20250227 182500 471642550 13690 13690 13690 13690 1962
213 20250227 182400 471642550 13690 13690 13690 13690 0
214 20250227 182300 471642550 13690 13690 13690 13690 0
215 20250227 182200 471642550 13690 13690 13690 13690 0
216 20250227 182100 471642550 13690 13690 13690 13690 0
217 20250227 182000 471642550 13690 13690 13690 13690 0
218 20250227 181900 471642550 13690 13690 13690 13690 0
219 20250227 181800 471642550 13690 13690 13690 13690 0
220 20250227 181700 471642550 13690 13690 13690 13690 0
221 20250227 181600 471642550 13690 13690 13690 13690 0
222 20250227 181500 471642550 13690 13690 13690 13690 0
223 20250227 181400 471642550 13690 13690 13690 13690 0
224 20250227 181300 471642550 13690 13690 13690 13690 0
225 20250227 181200 471642550 13690 13690 13690 13690 0
226 20250227 181100 471642550 13690 13690 13690 13690 0
227 20250227 181000 471642550 13690 13690 13690 13690 0
228 20250227 180900 471642550 13690 13690 13690 13690 0
229 20250227 180800 471642550 13690 13690 13690 13690 0
230 20250227 180700 471642550 13690 13690 13690 13690 0
231 20250227 180600 471642550 13690 13690 13690 13690 0
232 20250227 180500 471642550 13690 13690 13690 13690 0
233 20250227 180400 471642550 13690 13690 13690 13690 0
234 20250227 180300 471642550 13690 13690 13690 13690 0
235 20250227 180200 471642550 13690 13690 13690 13690 0
236 20250227 180100 471642550 13690 13690 13690 13690 0
237 20250227 180000 471642550 13690 13690 13690 13690 0
238 20250227 175900 471642550 13690 13690 13690 13690 0
239 20250227 175800 471642550 13690 13690 13690 13690 0
240 20250227 175700 471642550 13690 13690 13690 13690 0
241 20250227 175600 471642550 13690 13690 13690 13690 0
242 20250227 175500 471642550 13690 13690 13690 13690 1962
243 20250227 175400 471642550 13690 13690 13690 13690 0
244 20250227 175300 471642550 13690 13690 13690 13690 0
245 20250227 175200 471642550 13690 13690 13690 13690 0
246 20250227 175100 471642550 13690 13690 13690 13690 0
247 20250227 175000 471642550 13690 13690 13690 13690 0
248 20250227 174900 471642550 13690 13690 13690 13690 0
249 20250227 174800 471642550 13690 13690 13690 13690 0
250 20250227 174700 471642550 13690 13690 13690 13690 0
251 20250227 174600 471642550 13690 13690 13690 13690 0
252 20250227 174500 471642550 13690 13690 13690 13690 0
253 20250227 174400 471642550 13690 13690 13690 13690 0
254 20250227 174300 471642550 13690 13690 13690 13690 0
255 20250227 174200 471642550 13690 13690 13690 13690 0
256 20250227 174100 471642550 13690 13690 13690 13690 0
257 20250227 174000 471642550 13690 13690 13690 13690 0
258 20250227 173900 471642550 13690 13690 13690 13690 0
259 20250227 173800 471642550 13690 13690 13690 13690 0
260 20250227 173700 471642550 13690 13690 13690 13690 0
261 20250227 173600 471642550 13690 13690 13690 13690 0
262 20250227 173500 471642550 13690 13690 13690 13690 0
263 20250227 173400 471642550 13690 13690 13690 13690 0
264 20250227 173300 471642550 13690 13690 13690 13690 0
265 20250227 173200 471642550 13690 13690 13690 13690 0
266 20250227 173100 471642550 13690 13690 13690 13690 0
267 20250227 173000 471642550 13690 13690 13690 13690 0
268 20250227 172900 471642550 13690 13690 13690 13690 0
269 20250227 172800 471642550 13690 13690 13690 13690 0
270 20250227 172700 471642550 13690 13690 13690 13690 0
271 20250227 172600 471642550 13690 13690 13690 13690 0
272 20250227 172500 471642550 13690 13690 13690 13690 1962
273 20250227 172400 471642550 13690 13690 13690 13690 0
274 20250227 172300 471642550 13690 13690 13690 13690 0
275 20250227 172200 471642550 13690 13690 13690 13690 0
276 20250227 172100 471642550 13690 13690 13690 13690 0
277 20250227 172000 471642550 13690 13690 13690 13690 0
278 20250227 171900 471642550 13690 13690 13690 13690 0
279 20250227 171800 471642550 13690 13690 13690 13690 0
280 20250227 171700 471642550 13690 13690 13690 13690 0
281 20250227 171600 471642550 13690 13690 13690 13690 0
282 20250227 171500 471642550 13690 13690 13690 13690 0
283 20250227 171400 471642550 13690 13690 13690 13690 0
284 20250227 171300 471642550 13690 13690 13690 13690 0
285 20250227 171200 471642550 13690 13690 13690 13690 0
286 20250227 171100 471642550 13690 13690 13690 13690 0
287 20250227 171000 471642550 13690 13690 13690 13690 0
288 20250227 170900 471642550 13690 13690 13690 13690 0
289 20250227 170800 471642550 13690 13690 13690 13690 0
290 20250227 170700 471642550 13690 13690 13690 13690 0
291 20250227 170600 471642550 13690 13690 13690 13690 0
292 20250227 170500 471642550 13690 13690 13690 13690 0
293 20250227 170400 471642550 13690 13690 13690 13690 0
294 20250227 170300 471642550 13690 13690 13690 13690 0
295 20250227 170200 471642550 13690 13690 13690 13690 0
296 20250227 170100 471642550 13690 13690 13690 13690 0
297 20250227 170000 471642550 13690 13690 13690 13690 0
298 20250227 165900 471642550 13690 13690 13690 13690 0
299 20250227 165800 471642550 13690 13690 13690 13690 0
300 20250227 165700 471642550 13690 13690 13690 13690 0
301 20250227 165600 471642550 13690 13690 13690 13690 0
302 20250227 165500 471642550 13690 13690 13690 13690 1962
303 20250227 165400 471642550 13690 13690 13690 13690 0
304 20250227 165300 471642550 13690 13690 13690 13690 0
305 20250227 165200 471642550 13690 13690 13690 13690 0
306 20250227 165100 471642550 13690 13690 13690 13690 0
307 20250227 165000 471642550 13690 13690 13690 13690 0
308 20250227 164900 471642550 13690 13690 13690 13690 0
309 20250227 164800 471642550 13690 13690 13690 13690 0
310 20250227 164700 471642550 13690 13690 13690 13690 0
311 20250227 164600 471642550 13690 13690 13690 13690 0
312 20250227 164500 471642550 13690 13690 13690 13690 0
313 20250227 164400 471642550 13690 13690 13690 13690 0
314 20250227 164300 471642550 13690 13690 13690 13690 0
315 20250227 164200 471642550 13690 13690 13690 13690 0
316 20250227 164100 471642550 13690 13690 13690 13690 0
317 20250227 164000 471642550 13690 13690 13690 13690 0
318 20250227 163900 471642550 13690 13690 13690 13690 0
319 20250227 163800 471642550 13690 13690 13690 13690 0
320 20250227 163700 471642550 13690 13690 13690 13690 0
321 20250227 163600 471642550 13690 13690 13690 13690 0
322 20250227 163500 471642550 13690 13690 13690 13690 0
323 20250227 163400 471642550 13690 13690 13690 13690 0
324 20250227 163300 471642550 13690 13690 13690 13690 0
325 20250227 163200 471642550 13690 13690 13690 13690 0
326 20250227 163100 471642550 13690 13690 13690 13690 0
327 20250227 163000 471642550 13690 13690 13690 13690 0
328 20250227 162900 471642550 13690 13690 13690 13690 0
329 20250227 162800 471642550 13690 13690 13690 13690 0
330 20250227 162700 471642550 13690 13690 13690 13690 0
331 20250227 162600 471642550 13690 13690 13690 13690 0
332 20250227 162500 471642550 13690 13690 13690 13690 1962
333 20250227 162400 471642550 13690 13690 13690 13690 0
334 20250227 162300 471642550 13690 13690 13690 13690 0
335 20250227 162200 471642550 13690 13690 13690 13690 0
336 20250227 162100 471642550 13690 13690 13690 13690 0
337 20250227 162000 471642550 13690 13690 13690 13690 0
338 20250227 161900 471642550 13690 13690 13690 13690 0
339 20250227 161800 471642550 13690 13690 13690 13690 0
340 20250227 161700 471642550 13690 13690 13690 13690 0
341 20250227 161600 471642550 13690 13690 13690 13690 0
342 20250227 161500 471642550 13690 13690 13690 13690 0
343 20250227 161400 471642550 13690 13690 13690 13690 0
344 20250227 161300 471642550 13690 13690 13690 13690 0
345 20250227 161200 471642550 13690 13690 13690 13690 0
346 20250227 161100 471642550 13690 13690 13690 13690 0
347 20250227 161000 471642550 13690 13690 13690 13690 0
348 20250227 160900 471642550 13690 13690 13690 13690 0
349 20250227 160800 471642550 13690 13690 13690 13690 0
350 20250227 160700 471642550 13690 13690 13690 13690 0
351 20250227 160600 471642550 13690 13690 13690 13690 0
352 20250227 160500 471642550 13690 13690 13690 13690 0
353 20250227 160400 471642550 13690 13690 13690 13690 0
354 20250227 160300 471642550 13690 13690 13690 13690 0
355 20250227 160200 471642550 13690 13690 13690 13690 0
356 20250227 160100 471642550 13690 13690 13690 13690 0
357 20250227 160000 471642550 13690 13690 13690 13690 0
358 20250227 155900 471642550 13690 13690 13690 13690 0
359 20250227 155800 471642550 13690 13690 13690 13690 0
360 20250227 155700 471642550 13690 13690 13690 13690 0
361 20250227 155600 471642550 13690 13690 13690 13690 0
362 20250227 155500 471642550 13690 13690 13690 13690 1962
363 20250227 155400 471642550 13690 13690 13690 13690 0
364 20250227 155300 471642550 13690 13690 13690 13690 0
365 20250227 155200 471642550 13690 13690 13690 13690 0
366 20250227 155100 471642550 13690 13690 13690 13690 0
367 20250227 155000 471642550 13690 13690 13690 13690 0
368 20250227 154900 471642550 13690 13690 13690 13690 0
369 20250227 154800 471642550 13690 13690 13690 13690 0
370 20250227 154700 471642550 13690 13690 13690 13690 0
371 20250227 154600 471642550 13690 13690 13690 13690 0
372 20250227 154500 471642550 13690 13690 13690 13690 0
373 20250227 154400 471642550 13690 13690 13690 13690 0
374 20250227 154300 471642550 13690 13690 13690 13690 0
375 20250227 154200 471642550 13690 13690 13690 13690 0
376 20250227 154100 471642550 13690 13690 13690 13690 0
377 20250227 154000 471642550 13690 13690 13690 13690 0
378 20250227 153900 471642550 13690 13690 13690 13690 0
379 20250227 153800 471642550 13690 13690 13690 13690 0
380 20250227 153700 471642550 13690 13690 13690 13690 0
381 20250227 153600 471642550 13690 13690 13690 13690 0
382 20250227 153500 471642550 13690 13690 13690 13690 0
383 20250227 153400 471642550 13690 13690 13690 13690 0
384 20250227 153300 471642550 13690 13690 13690 13690 0
385 20250227 153200 471642550 13690 13690 13690 13690 0
386 20250227 153100 471642550 13690 13690 13690 13690 0
387 20250227 153000 471642550 13690 13690 13690 13690 1962
388 20250227 152900 444782770 13720 13720 13720 13720 0
389 20250227 152800 444782770 13720 13720 13720 13720 0
390 20250227 152700 444782770 13720 13720 13720 13720 0
391 20250227 152600 444782770 13720 13720 13720 13720 0
392 20250227 152500 444782770 13720 13720 13720 13720 0
393 20250227 152400 444782770 13720 13720 13720 13720 0
394 20250227 152300 444782770 13720 13720 13720 13720 0
395 20250227 152200 444782770 13720 13720 13720 13720 0
396 20250227 152100 444782770 13720 13720 13720 13720 0
397 20250227 152000 444782770 13720 13720 13720 13720 0
398 20250227 151900 444782770 13720 13720 13720 13710 121
399 20250227 151800 443123820 13720 13720 13770 13710 127
400 20250227 151700 441381430 13760 13720 13760 13710 305
401 20250227 151600 437197510 13760 13730 13760 13720 150
402 20250227 151500 435138390 13730 13760 13760 13720 59
403 20250227 151400 434328300 13720 13720 13720 13720 4
404 20250227 151300 434273420 13760 13760 13760 13760 1
405 20250227 151200 434259660 13760 13760 13760 13760 2
406 20250227 151100 434232140 13730 13730 13760 13720 315
407 20250227 151000 429908260 13760 13760 13760 13720 232
408 20250227 150900 426723840 13760 13730 13760 13720 61
409 20250227 150800 425886790 13760 13760 13760 13760 0
410 20250227 150700 425886790 13760 13760 13760 13760 0
411 20250227 150600 425886790 13760 13760 13760 13760 8
412 20250227 150500 425776710 13760 13760 13760 13760 0
413 20250227 150400 425776710 13760 13760 13760 13760 0
414 20250227 150300 425776710 13760 13730 13760 13730 13
415 20250227 150200 425598190 13760 13730 13760 13730 11
416 20250227 150100 425447130 13770 13730 13770 13720 311
417 20250227 150000 421179020 13770 13770 13770 13770 0
418 20250227 145900 421179020 13770 13720 13780 13720 29
419 20250227 145800 420780680 13780 13780 13780 13780 1
420 20250227 145700 420766900 13780 13780 13780 13780 1
421 20250227 145600 420753120 13710 13740 13740 13710 157
422 20250227 145500 418598160 13780 13740 13780 13740 45
423 20250227 145400 417978780 13780 13740 13780 13740 2
424 20250227 145300 417951260 13780 13740 13780 13740 78
425 20250227 145200 416879500 13760 13770 13770 13750 15
426 20250227 145100 416673040 13780 13740 13780 13740 2
427 20250227 145000 416645520 13780 13800 13800 13730 19
428 20250227 144900 416384430 13710 13770 13770 13710 897
429 20250227 144800 404066750 13820 13820 13820 13820 0
430 20250227 144700 404066750 13820 13800 13820 13800 753
431 20250227 144600 393670370 13800 13800 13800 13800 0
432 20250227 144500 393670370 13800 13800 13800 13800 0
433 20250227 144400 393670370 13800 13800 13800 13800 0
434 20250227 144300 393670370 13800 13800 13800 13800 5
435 20250227 144200 393601370 13800 13800 13800 13800 0
436 20250227 144100 393601370 13800 13800 13800 13800 0
437 20250227 144000 393601370 13800 13800 13800 13800 2
438 20250227 143900 393573770 13810 13810 13810 13810 5
439 20250227 143800 393504720 13810 13760 13810 13760 114
440 20250227 143700 391936030 13830 13830 13830 13830 0
441 20250227 143600 391936030 13830 13830 13830 13830 0
442 20250227 143500 391936030 13830 13830 13830 13830 0
443 20250227 143400 391936030 13830 13830 13830 13830 0
444 20250227 143300 391936030 13830 13830 13830 13830 0
445 20250227 143200 391936030 13830 13830 13830 13830 0
446 20250227 143100 391936030 13830 13830 13830 13830 0
447 20250227 143000 391936030 13830 13830 13830 13830 0
448 20250227 142900 391936030 13830 13830 13830 13830 1
449 20250227 142800 391922200 13750 13790 13790 13750 400
450 20250227 142700 386415880 13800 13830 13830 13800 1618
451 20250227 142600 364081220 13860 13860 13860 13860 0
452 20250227 142500 364081220 13860 13860 13860 13860 1
453 20250227 142400 364067360 13830 13830 13830 13830 111
454 20250227 142300 362532230 13860 13860 13860 13860 0
455 20250227 142200 362532230 13860 13860 13860 13860 3
456 20250227 142100 362490650 13860 13860 13860 13860 1
457 20250227 142000 362476790 13860 13860 13860 13860 0
458 20250227 141900 362476790 13860 13860 13860 13860 0
459 20250227 141800 362476790 13860 13860 13860 13860 0
460 20250227 141700 362476790 13860 13860 13860 13860 1
461 20250227 141600 362462930 13830 13870 13870 13830 29
462 20250227 141500 362061780 13830 13830 13830 13830 0
463 20250227 141400 362061780 13830 13830 13830 13830 0
464 20250227 141300 362061780 13830 13830 13830 13830 0
465 20250227 141200 362061780 13830 13830 13830 13830 0
466 20250227 141100 362061780 13830 13830 13830 13830 0
467 20250227 141000 362061780 13830 13830 13830 13830 0
468 20250227 140900 362061780 13830 13840 13840 13830 402
469 20250227 140800 356501710 13840 13870 13870 13840 107
470 20250227 140700 355020800 13870 13870 13870 13870 0
471 20250227 140600 355020800 13870 13870 13870 13870 0
472 20250227 140500 355020800 13870 13870 13870 13870 1
473 20250227 140400 355006930 13840 13840 13840 13840 8
474 20250227 140300 354896210 13870 13870 13870 13870 0
475 20250227 140200 354896210 13870 13870 13870 13870 0
476 20250227 140100 354896210 13870 13870 13870 13870 0
477 20250227 140000 354896210 13870 13870 13870 13870 0
478 20250227 135900 354896210 13870 13870 13870 13870 0
479 20250227 135800 354896210 13870 13870 13870 13870 30
480 20250227 135700 354480110 13870 13870 13870 13870 0
481 20250227 135600 354480110 13870 13870 13870 13870 1
482 20250227 135500 354466240 13860 13860 13860 13860 0
483 20250227 135400 354466240 13860 13860 13860 13860 4
484 20250227 135300 354410800 13870 13870 13870 13870 0
485 20250227 135200 354410800 13870 13870 13870 13870 0
486 20250227 135100 354410800 13870 13870 13870 13870 0
487 20250227 135000 354410800 13870 13870 13870 13870 0
488 20250227 134900 354410800 13870 13870 13870 13870 1
489 20250227 134800 354396930 13860 13850 13860 13850 462
490 20250227 134700 347993620 13850 13850 13850 13850 0
491 20250227 134600 347993620 13850 13850 13850 13850 0
492 20250227 134500 347993620 13850 13830 13850 13830 2
493 20250227 134400 347965940 13850 13850 13850 13850 28
494 20250227 134300 347578140 13860 13860 13860 13860 0
495 20250227 134200 347578140 13860 13860 13860 13860 1
496 20250227 134100 347564280 13860 13860 13860 13860 5
497 20250227 134000 347494980 13860 13860 13860 13860 0
498 20250227 133900 347494980 13860 13860 13860 13860 0
499 20250227 133800 347494980 13860 13860 13860 13860 0
500 20250227 133700 347494980 13860 13860 13860 13860 0
501 20250227 133600 347494980 13860 13860 13860 13860 0
502 20250227 133500 347494980 13860 13830 13860 13830 6
503 20250227 133400 347411970 13830 13830 13830 13830 0
504 20250227 133300 347411970 13830 13830 13830 13830 20
505 20250227 133200 347135370 13860 13830 13860 13830 101
506 20250227 133100 345738510 13860 13860 13860 13860 1
507 20250227 133000 345724650 13830 13830 13830 13830 10
508 20250227 132900 345586350 13860 13860 13860 13860 0
509 20250227 132800 345586350 13860 13860 13860 13860 30
510 20250227 132700 345170550 13870 13870 13870 13870 7
511 20250227 132600 345073460 13870 13870 13870 13870 1
512 20250227 132500 345059590 13860 13860 13860 13860 0
513 20250227 132400 345059590 13860 13860 13860 13860 0
514 20250227 132300 345059590 13860 13860 13860 13860 9
515 20250227 132200 344934850 13880 13880 13880 13880 0
516 20250227 132100 344934850 13880 13880 13880 13880 0
517 20250227 132000 344934850 13880 13880 13880 13880 0
518 20250227 131900 344934850 13880 13880 13880 13880 0
519 20250227 131800 344934850 13880 13880 13880 13880 0
520 20250227 131700 344934850 13880 13880 13880 13880 0
521 20250227 131600 344934850 13880 13880 13880 13880 0
522 20250227 131500 344934850 13880 13880 13880 13880 0
523 20250227 131400 344934850 13880 13880 13880 13880 0
524 20250227 131300 344934850 13880 13880 13880 13880 14
525 20250227 131200 344740530 13830 13830 13830 13830 0
526 20250227 131100 344740530 13830 13830 13830 13830 0
527 20250227 131000 344740530 13830 13830 13830 13830 0
528 20250227 130900 344740530 13830 13830 13830 13830 160
529 20250227 130800 342527730 13870 13870 13870 13870 0
530 20250227 130700 342527730 13870 13870 13870 13870 0
531 20250227 130600 342527730 13870 13860 13870 13860 77
532 20250227 130500 341459770 13850 13850 13850 13850 100
533 20250227 130400 340074770 13820 13820 13820 13820 0
534 20250227 130300 340074770 13820 13820 13820 13820 0
535 20250227 130200 340074770 13820 13820 13820 13820 0
536 20250227 130100 340074770 13820 13820 13820 13820 36
537 20250227 130000 339577250 13840 13840 13840 13840 1
538 20250227 125900 339563410 13840 13840 13840 13840 0
539 20250227 125800 339563410 13840 13840 13840 13840 24
540 20250227 125700 339231250 13840 13840 13840 13840 0
541 20250227 125600 339231250 13840 13850 13850 13840 175
542 20250227 125500 336807650 13850 13850 13850 13850 0
543 20250227 125400 336807650 13850 13840 13850 13840 47
544 20250227 125300 336156940 13840 13840 13840 13840 1
545 20250227 125200 336143100 13840 13840 13840 13840 28
546 20250227 125100 335755580 13850 13850 13850 13850 0
547 20250227 125000 335755580 13850 13850 13850 13850 0
548 20250227 124900 335755580 13850 13850 13850 13850 0
549 20250227 124800 335755580 13850 13850 13850 13850 0
550 20250227 124700 335755580 13850 13850 13850 13850 16
551 20250227 124600 335533980 13840 13840 13840 13840 1
552 20250227 124500 335520140 13810 13810 13810 13810 0
553 20250227 124400 335520140 13810 13810 13810 13810 10
554 20250227 124300 335382040 13810 13810 13810 13810 6
555 20250227 124200 335299180 13810 13810 13810 13810 0
556 20250227 124100 335299180 13810 13810 13810 13810 10
557 20250227 124000 335161080 13810 13810 13810 13810 0
558 20250227 123900 335161080 13810 13810 13810 13810 641
559 20250227 123800 326308870 13810 13810 13810 13810 0
560 20250227 123700 326308870 13810 13810 13810 13810 0
561 20250227 123600 326308870 13810 13810 13810 13810 0
562 20250227 123500 326308870 13810 13810 13810 13810 1
563 20250227 123400 326295060 13810 13810 13810 13810 0
564 20250227 123300 326295060 13810 13810 13810 13810 10
565 20250227 123200 326156960 13810 13810 13810 13810 11
566 20250227 123100 326005050 13800 13800 13800 13800 0
567 20250227 123000 326005050 13800 13800 13800 13800 1
568 20250227 122900 325991250 13760 13760 13760 13760 0
569 20250227 122800 325991250 13760 13760 13760 13760 0
570 20250227 122700 325991250 13760 13760 13760 13760 29
571 20250227 122600 325592210 13760 13770 13770 13760 100
572 20250227 122500 324215750 13760 13760 13760 13760 0
573 20250227 122400 324215750 13760 13760 13760 13760 0
574 20250227 122300 324215750 13760 13810 13810 13760 61
575 20250227 122200 323373890 13810 13800 13810 13800 660
576 20250227 122100 314264890 13780 13760 13780 13760 466
577 20250227 122000 307849110 13750 13750 13750 13750 40
578 20250227 121900 307299110 13760 13760 13760 13760 246
579 20250227 121800 303914150 13760 13760 13760 13760 2
580 20250227 121700 303886630 13760 13770 13770 13760 70
581 20250227 121600 302923400 13760 13760 13760 13760 0
582 20250227 121500 302923400 13760 13760 13760 13760 53
583 20250227 121400 302194120 13760 13760 13760 13760 50
584 20250227 121300 301506120 13760 13760 13760 13760 67
585 20250227 121200 300584200 13780 13770 13780 13770 107
586 20250227 121100 299110310 13780 13780 13780 13780 0
587 20250227 121000 299110310 13780 13780 13780 13780 0
588 20250227 120900 299110310 13780 13780 13780 13780 0
589 20250227 120800 299110310 13780 13780 13780 13780 0
590 20250227 120700 299110310 13780 13780 13780 13780 0
591 20250227 120600 299110310 13780 13780 13780 13780 70
592 20250227 120500 298145710 13770 13770 13770 13770 128
593 20250227 120400 296383150 13770 13770 13770 13770 2
594 20250227 120300 296355610 13770 13770 13770 13770 0
595 20250227 120200 296355610 13770 13770 13770 13770 30
596 20250227 120100 295942510 13770 13770 13770 13770 10
597 20250227 120000 295804810 13770 13770 13770 13770 200
598 20250227 115900 293050810 13780 13780 13780 13780 0
599 20250227 115800 293050810 13780 13780 13780 13780 0
600 20250227 115700 293050810 13780 13780 13780 13780 0
601 20250227 115600 293050810 13780 13780 13780 13780 0
602 20250227 115500 293050810 13780 13780 13780 13780 0
603 20250227 115400 293050810 13780 13780 13780 13780 0
604 20250227 115300 293050810 13780 13780 13780 13780 137
605 20250227 115200 291162950 13780 13780 13780 13780 0
606 20250227 115100 291162950 13780 13780 13780 13780 93
607 20250227 115000 289881410 13780 13780 13780 13780 0
608 20250227 114900 289881410 13780 13780 13780 13780 0
609 20250227 114800 289881410 13780 13780 13780 13780 0
610 20250227 114700 289881410 13780 13780 13780 13780 20
611 20250227 114600 289605810 13800 13800 13800 13800 0
612 20250227 114500 289605810 13800 13800 13800 13800 0
613 20250227 114400 289605810 13800 13800 13800 13800 0
614 20250227 114300 289605810 13800 13800 13800 13800 36
615 20250227 114200 289109010 13780 13780 13780 13780 0
616 20250227 114100 289109010 13780 13780 13780 13780 0
617 20250227 114000 289109010 13780 13780 13780 13780 0
618 20250227 113900 289109010 13780 13780 13780 13780 0
619 20250227 113800 289109010 13780 13780 13780 13780 0
620 20250227 113700 289109010 13780 13780 13780 13780 0
621 20250227 113600 289109010 13780 13780 13780 13780 0
622 20250227 113500 289109010 13780 13780 13780 13780 0
623 20250227 113400 289109010 13780 13780 13780 13780 1
624 20250227 113300 289095230 13780 13780 13780 13780 0
625 20250227 113200 289095230 13780 13780 13780 13780 0
626 20250227 113100 289095230 13780 13790 13790 13780 27
627 20250227 113000 288723160 13810 13810 13810 13810 0
628 20250227 112900 288723160 13810 13810 13810 13810 0
629 20250227 112800 288723160 13810 13810 13810 13810 4
630 20250227 112700 288667920 13810 13810 13810 13810 0
631 20250227 112600 288667920 13810 13810 13810 13810 2
632 20250227 112500 288640300 13810 13810 13810 13810 200
633 20250227 112400 285878300 13810 13810 13810 13810 1
634 20250227 112300 285864490 13810 13810 13810 13810 0
635 20250227 112200 285864490 13810 13810 13810 13810 1
636 20250227 112100 285850680 13810 13810 13810 13810 0
637 20250227 112000 285850680 13810 13810 13810 13810 0
638 20250227 111900 285850680 13810 13800 13810 13800 100
639 20250227 111800 284470570 13810 13810 13810 13810 0
640 20250227 111700 284470570 13810 13810 13810 13810 0
641 20250227 111600 284470570 13810 13810 13810 13810 0
642 20250227 111500 284470570 13810 13810 13810 13810 0
643 20250227 111400 284470570 13810 13810 13810 13810 0
644 20250227 111300 284470570 13810 13810 13810 13810 36
645 20250227 111200 283973410 13810 13810 13810 13810 0
646 20250227 111100 283973410 13810 13810 13810 13810 0
647 20250227 111000 283973410 13810 13810 13810 13810 1
648 20250227 110900 283959600 13730 13730 13730 13710 284
649 20250227 110800 280064560 13730 13740 13740 13730 212
650 20250227 110700 277151840 13740 13770 13770 13740 811
651 20250227 110600 265997610 13770 13770 13770 13770 12
652 20250227 110500 265832370 13770 13770 13770 13770 13
653 20250227 110400 265653360 13770 13770 13770 13770 157
654 20250227 110300 263491470 13770 13790 13790 13770 227
655 20250227 110200 260363910 13820 13820 13820 13820 0
656 20250227 110100 260363910 13820 13820 13820 13820 0
657 20250227 110000 260363910 13820 13820 13820 13820 0
658 20250227 105900 260363910 13820 13820 13820 13820 0
659 20250227 105800 260363910 13820 13820 13820 13820 1996
660 20250227 105700 232779190 13820 13820 13820 13820 0
661 20250227 105600 232779190 13820 13820 13820 13820 0
662 20250227 105500 232779190 13820 13820 13820 13820 0
663 20250227 105400 232779190 13820 13820 13820 13820 1
664 20250227 105300 232765370 13760 13760 13760 13760 6
665 20250227 105200 232682810 13760 13760 13760 13760 447
666 20250227 105100 226532090 13820 13820 13820 13820 0
667 20250227 105000 226532090 13820 13780 13820 13760 438
668 20250227 104900 220500840 13830 13790 13830 13790 180
669 20250227 104800 218018600 13800 13830 13830 13800 240
670 20250227 104700 214705120 13840 13840 13840 13840 0
671 20250227 104600 214705120 13840 13840 13840 13840 0
672 20250227 104500 214705120 13840 13840 13840 13840 47
673 20250227 104400 214054640 13850 13850 13850 13850 0
674 20250227 104300 214054640 13850 13850 13850 13850 0
675 20250227 104200 214054640 13850 13850 13850 13850 0
676 20250227 104100 214054640 13850 13850 13850 13850 0
677 20250227 104000 214054640 13850 13840 13850 13840 9
678 20250227 103900 213930070 13840 13840 13840 13840 49
679 20250227 103800 213251910 13830 13810 13830 13800 272
680 20250227 103700 209495120 13810 13810 13810 13810 80
681 20250227 103600 208390320 13810 13810 13810 13810 324
682 20250227 103500 203915880 13820 13830 13830 13820 4
683 20250227 103400 203860590 13830 13830 13830 13830 2
684 20250227 103300 203832930 13830 13830 13830 13830 0
685 20250227 103200 203832930 13830 13830 13830 13830 26
686 20250227 103100 203473350 13840 13840 13840 13840 0
687 20250227 103000 203473350 13840 13840 13840 13840 0
688 20250227 102900 203473350 13840 13840 13840 13840 0
689 20250227 102800 203473350 13840 13840 13840 13840 1
690 20250227 102700 203459510 13840 13840 13840 13840 0
691 20250227 102600 203459510 13840 13840 13840 13840 0
692 20250227 102500 203459510 13840 13840 13840 13840 0
693 20250227 102400 203459510 13840 13800 13840 13800 5
694 20250227 102300 203390430 13850 13850 13850 13850 8
695 20250227 102200 203279630 13850 13850 13850 13850 1
696 20250227 102100 203265780 13850 13800 13850 13800 2
697 20250227 102000 203238130 13800 13800 13800 13800 13
698 20250227 101900 203058730 13850 13850 13850 13850 0
699 20250227 101800 203058730 13850 13850 13850 13850 10
700 20250227 101700 202920230 13850 13850 13850 13850 10
701 20250227 101600 202781730 13850 13850 13850 13850 0
702 20250227 101500 202781730 13850 13850 13850 13850 2
703 20250227 101400 202754030 13850 13850 13850 13790 310
704 20250227 101300 198479010 13800 13820 13820 13800 1530
705 20250227 101200 177361840 13820 13830 13830 13820 674
706 20250227 101100 168042760 13830 13830 13830 13830 0
707 20250227 101000 168042760 13830 13830 13830 13830 2
708 20250227 100900 168015100 13830 13830 13830 13830 3
709 20250227 100800 167973610 13830 13830 13830 13830 72
710 20250227 100700 166977850 13850 13850 13850 13850 9
711 20250227 100600 166853200 13850 13850 13850 13850 12
712 20250227 100500 166687000 13850 13850 13850 13850 0
713 20250227 100400 166687000 13850 13850 13850 13850 0
714 20250227 100300 166687000 13850 13850 13850 13820 33
715 20250227 100200 166230880 13850 13820 13850 13820 42
716 20250227 100100 165649600 13810 13820 13820 13810 86
717 20250227 100000 164461100 13810 13820 13820 13810 299
718 20250227 095900 160329420 13920 13920 13920 13920 1
719 20250227 095800 160315500 13810 13820 13820 13810 57
720 20250227 095700 159528220 13930 13930 13930 13930 7
721 20250227 095600 159430710 13900 13930 13930 13900 401
722 20250227 095500 153856780 13820 13850 13850 13820 1000
723 20250227 095400 140020120 13930 13870 13930 13850 478
724 20250227 095300 133397260 13930 13930 13930 13930 0
725 20250227 095200 133397260 13930 13930 13930 13930 1
726 20250227 095100 133383330 13860 13930 13930 13860 101
727 20250227 095000 131981160 13930 13930 13930 13930 0
728 20250227 094900 131981160 13930 13930 13930 13930 0
729 20250227 094800 131981160 13930 13930 13930 13920 7
730 20250227 094700 131883700 13870 13870 13870 13870 251
731 20250227 094600 128402330 13860 13860 13860 13860 0
732 20250227 094500 128402330 13860 13950 13950 13860 4
733 20250227 094400 128346800 13950 13950 13950 13950 1
734 20250227 094300 128332850 13960 13950 13960 13950 36
735 20250227 094200 127830640 13950 13950 13950 13950 35
736 20250227 094100 127342390 13950 13950 13960 13950 317
737 20250227 094000 122919180 13950 13950 13950 13860 456
738 20250227 093900 116596840 13870 13870 13870 13870 90
739 20250227 093800 115348540 13950 13950 13950 13950 4
740 20250227 093700 115292740 13960 13960 13960 13960 0
741 20250227 093600 115292740 13960 13950 13960 13950 301
742 20250227 093500 111093780 13950 13950 13950 13950 0
743 20250227 093400 111093780 13950 13950 13950 13950 346
744 20250227 093300 106267080 13950 13950 13950 13950 30
745 20250227 093200 105848580 13950 13950 13950 13950 0
746 20250227 093100 105848580 13950 13950 13950 13950 121
747 20250227 093000 104160630 13960 13870 13960 13870 312
748 20250227 092900 99809700 13950 13940 13950 13870 119
749 20250227 092800 98151400 13950 13950 13950 13870 48
750 20250227 092700 97485400 13880 13950 13950 13880 290
751 20250227 092600 93453780 13950 13950 13950 13950 0
752 20250227 092500 93453780 13950 13900 13950 13900 2
753 20250227 092400 93425930 13960 13960 13960 13960 0
754 20250227 092300 93425930 13960 13960 13960 13960 0
755 20250227 092200 93425930 13960 13960 13960 13960 0
756 20250227 092100 93425930 13960 13960 13960 13960 0
757 20250227 092000 93425930 13960 13960 13960 13960 0
758 20250227 091900 93425930 13960 13960 13960 13960 0
759 20250227 091800 93425930 13960 13880 13960 13820 113
760 20250227 091700 91860020 13880 13880 13880 13880 90
761 20250227 091600 90610820 13970 13900 13970 13900 113
762 20250227 091500 89040050 13970 13920 13970 13910 102
763 20250227 091400 87620700 13980 13980 13980 13980 20
764 20250227 091300 87341100 13980 13930 13980 13930 617
765 20250227 091200 78723790 13980 13980 13980 13980 0
766 20250227 091100 78723790 13980 13980 13980 13980 41
767 20250227 091000 78150610 13960 13960 13960 13960 0
768 20250227 090900 78150610 13960 13960 13960 13960 408
769 20250227 090800 72454930 13960 13960 13960 13960 255
770 20250227 090700 68895130 13990 13990 14090 13990 312
771 20250227 090600 64529750 13990 13980 13990 13980 682
772 20250227 090500 54990570 13980 13900 13980 13900 115
773 20250227 090400 53383030 13970 13970 13970 13900 125
774 20250227 090300 51641960 13900 13900 13900 13900 75
775 20250227 090200 50599460 13990 13990 13990 13910 149
776 20250227 090100 48525820 14000 13900 14000 13900 9
777 20250227 090000 48400400 13890 13790 13890 13750 3509