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
465480/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,777 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215500,748391230,8670,8670,8670,8670,3486
20250227,215400,748391230,8670,8670,8670,8670,0
20250227,215300,748391230,8670,8670,8670,8670,0
20250227,215200,748391230,8670,8670,8670,8670,0
20250227,215100,748391230,8670,8670,8670,8670,0
20250227,215000,748391230,8670,8670,8670,8670,0
20250227,214900,748391230,8670,8670,8670,8670,0
20250227,214800,748391230,8670,8670,8670,8670,0
20250227,214700,748391230,8670,8670,8670,8670,0
20250227,214600,748391230,8670,8670,8670,8670,0
20250227,214500,748391230,8670,8670,8670,8670,0
20250227,214400,748391230,8670,8670,8670,8670,0
20250227,214300,748391230,8670,8670,8670,8670,0
20250227,214200,748391230,8670,8670,8670,8670,0
20250227,214100,748391230,8670,8670,8670,8670,0
20250227,214000,748391230,8670,8670,8670,8670,0
20250227,213900,748391230,8670,8670,8670,8670,0
20250227,213800,748391230,8670,8670,8670,8670,0
20250227,213700,748391230,8670,8670,8670,8670,0
20250227,213600,748391230,8670,8670,8670,8670,0
20250227,213500,748391230,8670,8670,8670,8670,0
20250227,213400,748391230,8670,8670,8670,8670,0
20250227,213300,748391230,8670,8670,8670,8670,0
20250227,213200,748391230,8670,8670,8670,8670,0
20250227,213100,748391230,8670,8670,8670,8670,0
20250227,213000,748391230,8670,8670,8670,8670,0
20250227,212900,748391230,8670,8670,8670,8670,0
20250227,212800,748391230,8670,8670,8670,8670,0
20250227,212700,748391230,8670,8670,8670,8670,0
20250227,212600,748391230,8670,8670,8670,8670,0
20250227,212500,748391230,8670,8670,8670,8670,3486
20250227,212400,748391230,8670,8670,8670,8670,0
20250227,212300,748391230,8670,8670,8670,8670,0
20250227,212200,748391230,8670,8670,8670,8670,0
20250227,212100,748391230,8670,8670,8670,8670,0
20250227,212000,748391230,8670,8670,8670,8670,0
20250227,211900,748391230,8670,8670,8670,8670,0
20250227,211800,748391230,8670,8670,8670,8670,0
20250227,211700,748391230,8670,8670,8670,8670,0
20250227,211600,748391230,8670,8670,8670,8670,0
20250227,211500,748391230,8670,8670,8670,8670,0
20250227,211400,748391230,8670,8670,8670,8670,0
20250227,211300,748391230,8670,8670,8670,8670,0
20250227,211200,748391230,8670,8670,8670,8670,0
20250227,211100,748391230,8670,8670,8670,8670,0
20250227,211000,748391230,8670,8670,8670,8670,0
20250227,210900,748391230,8670,8670,8670,8670,0
20250227,210800,748391230,8670,8670,8670,8670,0
20250227,210700,748391230,8670,8670,8670,8670,0
20250227,210600,748391230,8670,8670,8670,8670,0
20250227,210500,748391230,8670,8670,8670,8670,0
20250227,210400,748391230,8670,8670,8670,8670,0
20250227,210300,748391230,8670,8670,8670,8670,0
20250227,210200,748391230,8670,8670,8670,8670,0
20250227,210100,748391230,8670,8670,8670,8670,0
20250227,210000,748391230,8670,8670,8670,8670,0
20250227,205900,748391230,8670,8670,8670,8670,0
20250227,205800,748391230,8670,8670,8670,8670,0
20250227,205700,748391230,8670,8670,8670,8670,0
20250227,205600,748391230,8670,8670,8670,8670,0
20250227,205500,748391230,8670,8670,8670,8670,3486
20250227,205400,748391230,8670,8670,8670,8670,0
20250227,205300,748391230,8670,8670,8670,8670,0
20250227,205200,748391230,8670,8670,8670,8670,0
20250227,205100,748391230,8670,8670,8670,8670,0
20250227,205000,748391230,8670,8670,8670,8670,0
20250227,204900,748391230,8670,8670,8670,8670,0
20250227,204800,748391230,8670,8670,8670,8670,0
20250227,204700,748391230,8670,8670,8670,8670,0
20250227,204600,748391230,8670,8670,8670,8670,0
20250227,204500,748391230,8670,8670,8670,8670,0
20250227,204400,748391230,8670,8670,8670,8670,0
20250227,204300,748391230,8670,8670,8670,8670,0
20250227,204200,748391230,8670,8670,8670,8670,0
20250227,204100,748391230,8670,8670,8670,8670,0
20250227,204000,748391230,8670,8670,8670,8670,0
20250227,203900,748391230,8670,8670,8670,8670,0
20250227,203800,748391230,8670,8670,8670,8670,0
20250227,203700,748391230,8670,8670,8670,8670,0
20250227,203600,748391230,8670,8670,8670,8670,0
20250227,203500,748391230,8670,8670,8670,8670,0
20250227,203400,748391230,8670,8670,8670,8670,0
20250227,203300,748391230,8670,8670,8670,8670,0
20250227,203200,748391230,8670,8670,8670,8670,0
20250227,203100,748391230,8670,8670,8670,8670,0
20250227,203000,748391230,8670,8670,8670,8670,0
20250227,202900,748391230,8670,8670,8670,8670,0
20250227,202800,748391230,8670,8670,8670,8670,0
20250227,202700,748391230,8670,8670,8670,8670,0
20250227,202600,748391230,8670,8670,8670,8670,0
20250227,202500,748391230,8670,8670,8670,8670,3486
20250227,202400,748391230,8670,8670,8670,8670,0
20250227,202300,748391230,8670,8670,8670,8670,0
20250227,202200,748391230,8670,8670,8670,8670,0
20250227,202100,748391230,8670,8670,8670,8670,0
20250227,202000,748391230,8670,8670,8670,8670,0
20250227,201900,748391230,8670,8670,8670,8670,0
20250227,201800,748391230,8670,8670,8670,8670,0
20250227,201700,748391230,8670,8670,8670,8670,0
20250227,201600,748391230,8670,8670,8670,8670,0
20250227,201500,748391230,8670,8670,8670,8670,0
20250227,201400,748391230,8670,8670,8670,8670,0
20250227,201300,748391230,8670,8670,8670,8670,0
20250227,201200,748391230,8670,8670,8670,8670,0
20250227,201100,748391230,8670,8670,8670,8670,0
20250227,201000,748391230,8670,8670,8670,8670,0
20250227,200900,748391230,8670,8670,8670,8670,0
20250227,200800,748391230,8670,8670,8670,8670,0
20250227,200700,748391230,8670,8670,8670,8670,0
20250227,200600,748391230,8670,8670,8670,8670,0
20250227,200500,748391230,8670,8670,8670,8670,0
20250227,200400,748391230,8670,8670,8670,8670,0
20250227,200300,748391230,8670,8670,8670,8670,0
20250227,200200,748391230,8670,8670,8670,8670,0
20250227,200100,748391230,8670,8670,8670,8670,0
20250227,200000,748391230,8670,8670,8670,8670,0
20250227,195900,748391230,8670,8670,8670,8670,0
20250227,195800,748391230,8670,8670,8670,8670,0
20250227,195700,748391230,8670,8670,8670,8670,0
20250227,195600,748391230,8670,8670,8670,8670,0
20250227,195500,748391230,8670,8670,8670,8670,3486
20250227,195400,748391230,8670,8670,8670,8670,0
20250227,195300,748391230,8670,8670,8670,8670,0
20250227,195200,748391230,8670,8670,8670,8670,0
20250227,195100,748391230,8670,8670,8670,8670,0
20250227,195000,748391230,8670,8670,8670,8670,0
20250227,194900,748391230,8670,8670,8670,8670,0
20250227,194800,748391230,8670,8670,8670,8670,0
20250227,194700,748391230,8670,8670,8670,8670,0
20250227,194600,748391230,8670,8670,8670,8670,0
20250227,194500,748391230,8670,8670,8670,8670,0
20250227,194400,748391230,8670,8670,8670,8670,0
20250227,194300,748391230,8670,8670,8670,8670,0
20250227,194200,748391230,8670,8670,8670,8670,0
20250227,194100,748391230,8670,8670,8670,8670,0
20250227,194000,748391230,8670,8670,8670,8670,0
20250227,193900,748391230,8670,8670,8670,8670,0
20250227,193800,748391230,8670,8670,8670,8670,0
20250227,193700,748391230,8670,8670,8670,8670,0
20250227,193600,748391230,8670,8670,8670,8670,0
20250227,193500,748391230,8670,8670,8670,8670,0
20250227,193400,748391230,8670,8670,8670,8670,0
20250227,193300,748391230,8670,8670,8670,8670,0
20250227,193200,748391230,8670,8670,8670,8670,0
20250227,193100,748391230,8670,8670,8670,8670,0
20250227,193000,748391230,8670,8670,8670,8670,0
20250227,192900,748391230,8670,8670,8670,8670,0
20250227,192800,748391230,8670,8670,8670,8670,0
20250227,192700,748391230,8670,8670,8670,8670,0
20250227,192600,748391230,8670,8670,8670,8670,0
20250227,192500,748391230,8670,8670,8670,8670,3486
20250227,192400,748391230,8670,8670,8670,8670,0
20250227,192300,748391230,8670,8670,8670,8670,0
20250227,192200,748391230,8670,8670,8670,8670,0
20250227,192100,748391230,8670,8670,8670,8670,0
20250227,192000,748391230,8670,8670,8670,8670,0
20250227,191900,748391230,8670,8670,8670,8670,0
20250227,191800,748391230,8670,8670,8670,8670,0
20250227,191700,748391230,8670,8670,8670,8670,0
20250227,191600,748391230,8670,8670,8670,8670,0
20250227,191500,748391230,8670,8670,8670,8670,0
20250227,191400,748391230,8670,8670,8670,8670,0
20250227,191300,748391230,8670,8670,8670,8670,0
20250227,191200,748391230,8670,8670,8670,8670,0
20250227,191100,748391230,8670,8670,8670,8670,0
20250227,191000,748391230,8670,8670,8670,8670,0
20250227,190900,748391230,8670,8670,8670,8670,0
20250227,190800,748391230,8670,8670,8670,8670,0
20250227,190700,748391230,8670,8670,8670,8670,0
20250227,190600,748391230,8670,8670,8670,8670,0
20250227,190500,748391230,8670,8670,8670,8670,0
20250227,190400,748391230,8670,8670,8670,8670,0
20250227,190300,748391230,8670,8670,8670,8670,0
20250227,190200,748391230,8670,8670,8670,8670,0
20250227,190100,748391230,8670,8670,8670,8670,0
20250227,190000,748391230,8670,8670,8670,8670,0
20250227,185900,748391230,8670,8670,8670,8670,0
20250227,185800,748391230,8670,8670,8670,8670,0
20250227,185700,748391230,8670,8670,8670,8670,0
20250227,185600,748391230,8670,8670,8670,8670,0
20250227,185500,748391230,8670,8670,8670,8670,3486
20250227,185400,748391230,8670,8670,8670,8670,0
20250227,185300,748391230,8670,8670,8670,8670,0
20250227,185200,748391230,8670,8670,8670,8670,0
20250227,185100,748391230,8670,8670,8670,8670,0
20250227,185000,748391230,8670,8670,8670,8670,0
20250227,184900,748391230,8670,8670,8670,8670,0
20250227,184800,748391230,8670,8670,8670,8670,0
20250227,184700,748391230,8670,8670,8670,8670,0
20250227,184600,748391230,8670,8670,8670,8670,0
20250227,184500,748391230,8670,8670,8670,8670,0
20250227,184400,748391230,8670,8670,8670,8670,0
20250227,184300,748391230,8670,8670,8670,8670,0
20250227,184200,748391230,8670,8670,8670,8670,0
20250227,184100,748391230,8670,8670,8670,8670,0
20250227,184000,748391230,8670,8670,8670,8670,0
20250227,183900,748391230,8670,8670,8670,8670,0
20250227,183800,748391230,8670,8670,8670,8670,0
20250227,183700,748391230,8670,8670,8670,8670,0
20250227,183600,748391230,8670,8670,8670,8670,0
20250227,183500,748391230,8670,8670,8670,8670,0
20250227,183400,748391230,8670,8670,8670,8670,0
20250227,183300,748391230,8670,8670,8670,8670,0
20250227,183200,748391230,8670,8670,8670,8670,0
20250227,183100,748391230,8670,8670,8670,8670,0
20250227,183000,748391230,8670,8670,8670,8670,0
20250227,182900,748391230,8670,8670,8670,8670,0
20250227,182800,748391230,8670,8670,8670,8670,0
20250227,182700,748391230,8670,8670,8670,8670,0
20250227,182600,748391230,8670,8670,8670,8670,0
20250227,182500,748391230,8670,8670,8670,8670,3486
20250227,182400,748391230,8670,8670,8670,8670,0
20250227,182300,748391230,8670,8670,8670,8670,0
20250227,182200,748391230,8670,8670,8670,8670,0
20250227,182100,748391230,8670,8670,8670,8670,0
20250227,182000,748391230,8670,8670,8670,8670,0
20250227,181900,748391230,8670,8670,8670,8670,0
20250227,181800,748391230,8670,8670,8670,8670,0
20250227,181700,748391230,8670,8670,8670,8670,0
20250227,181600,748391230,8670,8670,8670,8670,0
20250227,181500,748391230,8670,8670,8670,8670,0
20250227,181400,748391230,8670,8670,8670,8670,0
20250227,181300,748391230,8670,8670,8670,8670,0
20250227,181200,748391230,8670,8670,8670,8670,0
20250227,181100,748391230,8670,8670,8670,8670,0
20250227,181000,748391230,8670,8670,8670,8670,0
20250227,180900,748391230,8670,8670,8670,8670,0
20250227,180800,748391230,8670,8670,8670,8670,0
20250227,180700,748391230,8670,8670,8670,8670,0
20250227,180600,748391230,8670,8670,8670,8670,0
20250227,180500,748391230,8670,8670,8670,8670,0
20250227,180400,748391230,8670,8670,8670,8670,0
20250227,180300,748391230,8670,8670,8670,8670,0
20250227,180200,748391230,8670,8670,8670,8670,0
20250227,180100,748391230,8670,8670,8670,8670,0
20250227,180000,748391230,8670,8670,8670,8670,0
20250227,175900,748391230,8670,8670,8670,8670,0
20250227,175800,748391230,8670,8670,8670,8670,0
20250227,175700,748391230,8670,8670,8670,8670,0
20250227,175600,748391230,8670,8670,8670,8670,0
20250227,175500,748391230,8670,8670,8670,8670,3486
20250227,175400,748391230,8670,8670,8670,8670,0
20250227,175300,748391230,8670,8670,8670,8670,0
20250227,175200,748391230,8670,8670,8670,8670,0
20250227,175100,748391230,8670,8670,8670,8670,0
20250227,175000,748391230,8670,8670,8670,8670,0
20250227,174900,748391230,8670,8670,8670,8670,0
20250227,174800,748391230,8670,8670,8670,8670,0
20250227,174700,748391230,8670,8670,8670,8670,0
20250227,174600,748391230,8670,8670,8670,8670,0
20250227,174500,748391230,8670,8670,8670,8670,0
20250227,174400,748391230,8670,8670,8670,8670,0
20250227,174300,748391230,8670,8670,8670,8670,0
20250227,174200,748391230,8670,8670,8670,8670,0
20250227,174100,748391230,8670,8670,8670,8670,0
20250227,174000,748391230,8670,8670,8670,8670,0
20250227,173900,748391230,8670,8670,8670,8670,0
20250227,173800,748391230,8670,8670,8670,8670,0
20250227,173700,748391230,8670,8670,8670,8670,0
20250227,173600,748391230,8670,8670,8670,8670,0
20250227,173500,748391230,8670,8670,8670,8670,0
20250227,173400,748391230,8670,8670,8670,8670,0
20250227,173300,748391230,8670,8670,8670,8670,0
20250227,173200,748391230,8670,8670,8670,8670,0
20250227,173100,748391230,8670,8670,8670,8670,0
20250227,173000,748391230,8670,8670,8670,8670,0
20250227,172900,748391230,8670,8670,8670,8670,0
20250227,172800,748391230,8670,8670,8670,8670,0
20250227,172700,748391230,8670,8670,8670,8670,0
20250227,172600,748391230,8670,8670,8670,8670,0
20250227,172500,748391230,8670,8670,8670,8670,3486
20250227,172400,748391230,8670,8670,8670,8670,0
20250227,172300,748391230,8670,8670,8670,8670,0
20250227,172200,748391230,8670,8670,8670,8670,0
20250227,172100,748391230,8670,8670,8670,8670,0
20250227,172000,748391230,8670,8670,8670,8670,0
20250227,171900,748391230,8670,8670,8670,8670,0
20250227,171800,748391230,8670,8670,8670,8670,0
20250227,171700,748391230,8670,8670,8670,8670,0
20250227,171600,748391230,8670,8670,8670,8670,0
20250227,171500,748391230,8670,8670,8670,8670,0
20250227,171400,748391230,8670,8670,8670,8670,0
20250227,171300,748391230,8670,8670,8670,8670,0
20250227,171200,748391230,8670,8670,8670,8670,0
20250227,171100,748391230,8670,8670,8670,8670,0
20250227,171000,748391230,8670,8670,8670,8670,0
20250227,170900,748391230,8670,8670,8670,8670,0
20250227,170800,748391230,8670,8670,8670,8670,0
20250227,170700,748391230,8670,8670,8670,8670,0
20250227,170600,748391230,8670,8670,8670,8670,0
20250227,170500,748391230,8670,8670,8670,8670,0
20250227,170400,748391230,8670,8670,8670,8670,0
20250227,170300,748391230,8670,8670,8670,8670,0
20250227,170200,748391230,8670,8670,8670,8670,0
20250227,170100,748391230,8670,8670,8670,8670,0
20250227,170000,748391230,8670,8670,8670,8670,0
20250227,165900,748391230,8670,8670,8670,8670,0
20250227,165800,748391230,8670,8670,8670,8670,0
20250227,165700,748391230,8670,8670,8670,8670,0
20250227,165600,748391230,8670,8670,8670,8670,0
20250227,165500,748391230,8670,8670,8670,8670,3486
20250227,165400,748391230,8670,8670,8670,8670,0
20250227,165300,748391230,8670,8670,8670,8670,0
20250227,165200,748391230,8670,8670,8670,8670,0
20250227,165100,748391230,8670,8670,8670,8670,0
20250227,165000,748391230,8670,8670,8670,8670,0
20250227,164900,748391230,8670,8670,8670,8670,0
20250227,164800,748391230,8670,8670,8670,8670,0
20250227,164700,748391230,8670,8670,8670,8670,0
20250227,164600,748391230,8670,8670,8670,8670,0
20250227,164500,748391230,8670,8670,8670,8670,0
20250227,164400,748391230,8670,8670,8670,8670,0
20250227,164300,748391230,8670,8670,8670,8670,0
20250227,164200,748391230,8670,8670,8670,8670,0
20250227,164100,748391230,8670,8670,8670,8670,0
20250227,164000,748391230,8670,8670,8670,8670,0
20250227,163900,748391230,8670,8670,8670,8670,0
20250227,163800,748391230,8670,8670,8670,8670,0
20250227,163700,748391230,8670,8670,8670,8670,0
20250227,163600,748391230,8670,8670,8670,8670,0
20250227,163500,748391230,8670,8670,8670,8670,0
20250227,163400,748391230,8670,8670,8670,8670,0
20250227,163300,748391230,8670,8670,8670,8670,0
20250227,163200,748391230,8670,8670,8670,8670,0
20250227,163100,748391230,8670,8670,8670,8670,0
20250227,163000,748391230,8670,8670,8670,8670,0
20250227,162900,748391230,8670,8670,8670,8670,0
20250227,162800,748391230,8670,8670,8670,8670,0
20250227,162700,748391230,8670,8670,8670,8670,0
20250227,162600,748391230,8670,8670,8670,8670,0
20250227,162500,748391230,8670,8670,8670,8670,3486
20250227,162400,748391230,8670,8670,8670,8670,0
20250227,162300,748391230,8670,8670,8670,8670,0
20250227,162200,748391230,8670,8670,8670,8670,0
20250227,162100,748391230,8670,8670,8670,8670,0
20250227,162000,748391230,8670,8670,8670,8670,0
20250227,161900,748391230,8670,8670,8670,8670,0
20250227,161800,748391230,8670,8670,8670,8670,0
20250227,161700,748391230,8670,8670,8670,8670,0
20250227,161600,748391230,8670,8670,8670,8670,0
20250227,161500,748391230,8670,8670,8670,8670,0
20250227,161400,748391230,8670,8670,8670,8670,0
20250227,161300,748391230,8670,8670,8670,8670,0
20250227,161200,748391230,8670,8670,8670,8670,0
20250227,161100,748391230,8670,8670,8670,8670,0
20250227,161000,748391230,8670,8670,8670,8670,0
20250227,160900,748391230,8670,8670,8670,8670,0
20250227,160800,748391230,8670,8670,8670,8670,0
20250227,160700,748391230,8670,8670,8670,8670,0
20250227,160600,748391230,8670,8670,8670,8670,0
20250227,160500,748391230,8670,8670,8670,8670,0
20250227,160400,748391230,8670,8670,8670,8670,0
20250227,160300,748391230,8670,8670,8670,8670,0
20250227,160200,748391230,8670,8670,8670,8670,0
20250227,160100,748391230,8670,8670,8670,8670,0
20250227,160000,748391230,8670,8670,8670,8670,0
20250227,155900,748391230,8670,8670,8670,8670,0
20250227,155800,748391230,8670,8670,8670,8670,0
20250227,155700,748391230,8670,8670,8670,8670,0
20250227,155600,748391230,8670,8670,8670,8670,0
20250227,155500,748391230,8670,8670,8670,8670,3486
20250227,155400,748391230,8670,8670,8670,8670,0
20250227,155300,748391230,8670,8670,8670,8670,0
20250227,155200,748391230,8670,8670,8670,8670,0
20250227,155100,748391230,8670,8670,8670,8670,0
20250227,155000,748391230,8670,8670,8670,8670,0
20250227,154900,748391230,8670,8670,8670,8670,0
20250227,154800,748391230,8670,8670,8670,8670,0
20250227,154700,748391230,8670,8670,8670,8670,0
20250227,154600,748391230,8670,8670,8670,8670,0
20250227,154500,748391230,8670,8670,8670,8670,0
20250227,154400,748391230,8670,8670,8670,8670,0
20250227,154300,748391230,8670,8670,8670,8670,0
20250227,154200,748391230,8670,8670,8670,8670,0
20250227,154100,748391230,8670,8670,8670,8670,0
20250227,154000,748391230,8670,8670,8670,8670,0
20250227,153900,748391230,8670,8670,8670,8670,0
20250227,153800,748391230,8670,8670,8670,8670,0
20250227,153700,748391230,8670,8670,8670,8670,0
20250227,153600,748391230,8670,8670,8670,8670,0
20250227,153500,748391230,8670,8670,8670,8670,0
20250227,153400,748391230,8670,8670,8670,8670,0
20250227,153300,748391230,8670,8670,8670,8670,0
20250227,153200,748391230,8670,8670,8670,8670,0
20250227,153100,748391230,8670,8670,8670,8670,0
20250227,153000,748391230,8670,8670,8670,8670,3486
20250227,152900,718167610,8740,8740,8740,8740,0
20250227,152800,718167610,8740,8740,8740,8740,0
20250227,152700,718167610,8740,8740,8740,8740,0
20250227,152600,718167610,8740,8740,8740,8740,0
20250227,152500,718167610,8740,8740,8740,8740,0
20250227,152400,718167610,8740,8740,8740,8740,0
20250227,152300,718167610,8740,8740,8740,8740,0
20250227,152200,718167610,8740,8740,8740,8740,0
20250227,152100,718167610,8740,8740,8740,8740,0
20250227,152000,718167610,8740,8740,8740,8740,0
20250227,151900,718167610,8740,8740,8740,8740,51
20250227,151800,717721870,8740,8740,8740,8710,326
20250227,151700,714873380,8740,8740,8740,8740,62
20250227,151600,714331500,8740,8690,8740,8690,1260
20250227,151500,703379230,8720,8710,8720,8710,184
20250227,151400,701774900,8720,8720,8720,8720,0
20250227,151300,701774900,8720,8680,8720,8680,7
20250227,151200,701714060,8680,8680,8680,8680,109
20250227,151100,700767940,8720,8710,8720,8680,302
20250227,151000,698143890,8720,8690,8720,8670,1034
20250227,150900,689148880,8690,8680,8690,8660,711
20250227,150800,682991160,8660,8680,8690,8660,769
20250227,150700,676323090,8680,8710,8710,8680,955
20250227,150600,668017480,8720,8700,8720,8700,177
20250227,150500,666477560,8720,8710,8720,8700,191
20250227,150400,664814030,8710,8710,8710,8710,0
20250227,150300,664814030,8710,8720,8720,8710,145
20250227,150200,663549650,8720,8730,8740,8720,52
20250227,150100,663095690,8740,8740,8740,8740,110
20250227,150000,662134290,8740,8740,8740,8740,10
20250227,145900,662046890,8740,8730,8740,8730,102
20250227,145800,661156420,8720,8720,8730,8720,1001
20250227,145700,652426690,8730,8710,8730,8710,200
20250227,145600,650682970,8710,8710,8710,8690,912
20250227,145500,642747510,8720,8720,8720,8720,100
20250227,145400,641875510,8720,8720,8720,8720,0
20250227,145300,641875510,8720,8720,8720,8720,1
20250227,145200,641866790,8690,8700,8700,8690,101
20250227,145100,640988100,8690,8700,8700,8690,544
20250227,145000,636258720,8700,8700,8700,8700,1
20250227,144900,636250020,8700,8710,8730,8700,701
20250227,144800,630134540,8700,8730,8730,8700,2710
20250227,144700,606497520,8740,8750,8750,8740,207
20250227,144600,604686940,8750,8740,8750,8740,86
20250227,144500,603935220,8740,8740,8740,8740,189
20250227,144400,602283360,8740,8750,8750,8730,508
20250227,144300,597844470,8750,8750,8750,8750,1
20250227,144200,597835720,8740,8740,8740,8740,30
20250227,144100,597573520,8730,8750,8770,8730,127
20250227,144000,596463490,8750,8750,8750,8750,31
20250227,143900,596192240,8770,8770,8770,8770,1
20250227,143800,596183470,8770,8770,8770,8770,0
20250227,143700,596183470,8770,8770,8770,8770,0
20250227,143600,596183470,8770,8770,8770,8770,50
20250227,143500,595744970,8770,8760,8770,8760,2
20250227,143400,595727440,8760,8760,8760,8760,4
20250227,143300,595692400,8770,8770,8770,8770,1
20250227,143200,595683630,8740,8740,8740,8740,30
20250227,143100,595421430,8770,8770,8770,8770,0
20250227,143000,595421430,8770,8740,8770,8730,301
20250227,142900,592792630,8770,8770,8770,8770,0
20250227,142800,592792630,8770,8740,8770,8730,138
20250227,142700,591586910,8770,8770,8770,8770,10
20250227,142600,591499210,8770,8770,8770,8770,2
20250227,142500,591481670,8740,8770,8770,8740,275
20250227,142400,589077810,8770,8770,8770,8770,0
20250227,142300,589077810,8770,8770,8770,8770,30
20250227,142200,588814710,8770,8750,8770,8750,117
20250227,142100,587790130,8750,8750,8750,8750,112
20250227,142000,586810130,8750,8740,8750,8740,259
20250227,141900,584546160,8740,8750,8750,8740,122
20250227,141800,583478930,8760,8750,8760,8750,324
20250227,141700,580643920,8770,8770,8770,8750,12
20250227,141600,580538880,8750,8770,8770,8740,3605
20250227,141500,548983000,8770,8760,8790,8760,5
20250227,141400,548939140,8770,8770,8770,8770,96
20250227,141300,548097220,8770,8770,8770,8770,0
20250227,141200,548097220,8770,8770,8770,8770,11
20250227,141100,548000750,8770,8770,8770,8770,0
20250227,141000,548000750,8770,8780,8790,8770,200
20250227,140900,546245690,8790,8780,8790,8780,57
20250227,140800,545745220,8780,8780,8790,8770,108
20250227,140700,544796980,8780,8780,8780,8780,0
20250227,140600,544796980,8780,8760,8780,8760,57
20250227,140500,544297580,8770,8770,8770,8770,32
20250227,140400,544016940,8770,8780,8780,8770,1164
20250227,140300,533805660,8790,8770,8790,8770,208
20250227,140200,531980480,8790,8780,8790,8780,2
20250227,140100,531962910,8770,8780,8780,8770,601
20250227,140000,526689130,8790,8790,8790,8790,100
20250227,135900,525810130,8800,8780,8800,8780,30
20250227,135800,525546710,8780,8760,8780,8760,11
20250227,135700,525450330,8760,8760,8760,8760,18
20250227,135600,525292650,8760,8760,8760,8760,0
20250227,135500,525292650,8760,8770,8770,8760,767
20250227,135400,518567130,8770,8770,8770,8770,225
20250227,135300,516593880,8800,8770,8800,8770,2
20250227,135200,516576310,8800,8770,8800,8770,2
20250227,135100,516558740,8810,8810,8810,8810,1
20250227,135000,516549930,8760,8790,8790,8760,1260
20250227,134900,505492860,8790,8790,8790,8790,0
20250227,134800,505492860,8790,8790,8790,8790,0
20250227,134700,505492860,8790,8790,8790,8790,0
20250227,134600,505492860,8790,8780,8790,8780,16
20250227,134500,505352230,8780,8820,8820,8780,10
20250227,134400,505264390,8780,8780,8780,8780,0
20250227,134300,505264390,8780,8820,8820,8780,485
20250227,134200,501001220,8800,8800,8800,8800,303
20250227,134100,498334820,8790,8800,8810,8790,878
20250227,134000,490606460,8820,8820,8820,8820,22
20250227,133900,490412420,8830,8830,8830,8830,3
20250227,133800,490385930,8830,8830,8830,8830,5
20250227,133700,490341780,8830,8830,8830,8830,12
20250227,133600,490235820,8830,8830,8830,8830,1
20250227,133500,490226990,8800,8800,8800,8800,300
20250227,133400,487586990,8830,8800,8830,8800,114
20250227,133300,486582780,8810,8810,8810,8810,300
20250227,133200,483939780,8820,8820,8820,8820,0
20250227,133100,483939780,8820,8820,8820,8820,1
20250227,133000,483930960,8800,8800,8800,8800,150
20250227,132900,482610960,8820,8820,8820,8820,0
20250227,132800,482610960,8820,8820,8820,8820,155
20250227,132700,481243860,8820,8800,8820,8800,302
20250227,132600,478583240,8820,8810,8820,8800,101
20250227,132500,477694350,8820,8800,8820,8800,6
20250227,132400,477641490,8810,8810,8810,8810,0
20250227,132300,477641490,8810,8810,8810,8800,723
20250227,132200,471272380,8810,8810,8810,8810,60
20250227,132100,470743780,8810,8810,8810,8810,150
20250227,132000,469422280,8820,8830,8830,8820,20
20250227,131900,469245870,8820,8820,8820,8820,21
20250227,131800,469060650,8820,8820,8820,8820,1
20250227,131700,469051830,8800,8820,8820,8800,50
20250227,131600,468611690,8820,8820,8820,8820,100
20250227,131500,467729690,8830,8830,8830,8830,0
20250227,131400,467729690,8830,8830,8830,8830,0
20250227,131300,467729690,8830,8820,8840,8820,302
20250227,131200,465064160,8840,8820,8840,8820,12
20250227,131100,464958300,8820,8820,8820,8820,5
20250227,131000,464914200,8820,8820,8820,8820,7
20250227,130900,464852460,8820,8820,8820,8820,61
20250227,130800,464314440,8850,8850,8850,8850,43
20250227,130700,463933890,8850,8820,8850,8810,3
20250227,130600,463907410,8850,8820,8850,8820,47
20250227,130500,463491700,8820,8820,8820,8800,125
20250227,130400,462391110,8820,8820,8820,8820,8
20250227,130300,462320550,8820,8820,8820,8820,22
20250227,130200,462126510,8820,8790,8820,8790,103
20250227,130100,461220690,8820,8790,8820,8790,1101
20250227,130000,451512900,8780,8780,8780,8780,10
20250227,125900,451425100,8780,8800,8800,8780,601
20250227,125800,446141360,8850,8850,8850,8850,0
20250227,125700,446141360,8850,8850,8850,8850,0
20250227,125600,446141360,8850,8820,8850,8820,15
20250227,125500,446009030,8820,8820,8820,8820,44
20250227,125400,445620950,8850,8820,8850,8810,142
20250227,125300,444369330,8820,8820,8820,8820,1
20250227,125200,444360510,8820,8810,8820,8780,1344
20250227,125100,432541960,8820,8820,8820,8820,104
20250227,125000,431624680,8810,8820,8820,8810,517
20250227,124900,427069860,8840,8840,8840,8840,0
20250227,124800,427069860,8840,8840,8840,8840,10
20250227,124700,426981460,8850,8850,8850,8850,0
20250227,124600,426981460,8850,8850,8850,8850,0
20250227,124500,426981460,8850,8850,8850,8850,0
20250227,124400,426981460,8850,8850,8850,8850,0
20250227,124300,426981460,8850,8850,8850,8850,0
20250227,124200,426981460,8850,8810,8850,8800,319
20250227,124100,424174020,8860,8860,8860,8860,0
20250227,124000,424174020,8860,8860,8860,8860,0
20250227,123900,424174020,8860,8860,8860,8860,0
20250227,123800,424174020,8860,8860,8860,8860,1
20250227,123700,424165160,8860,8860,8860,8860,0
20250227,123600,424165160,8860,8860,8860,8800,72
20250227,123500,423530750,8810,8810,8810,8810,250
20250227,123400,421328250,8860,8860,8860,8860,0
20250227,123300,421328250,8860,8850,8860,8800,2701
20250227,123200,397522700,8860,8850,8860,8850,4
20250227,123100,397487290,8850,8850,8850,8850,58
20250227,123000,396973990,8850,8850,8850,8850,31
20250227,122900,396699640,8850,8850,8850,8850,0
20250227,122800,396699640,8850,8850,8850,8850,0
20250227,122700,396699640,8850,8850,8850,8850,0
20250227,122600,396699640,8850,8850,8850,8850,0
20250227,122500,396699640,8850,8850,8850,8850,10
20250227,122400,396611140,8860,8860,8860,8860,0
20250227,122300,396611140,8860,8860,8860,8860,0
20250227,122200,396611140,8860,8840,8860,8840,102
20250227,122100,395709420,8860,8860,8860,8860,10
20250227,122000,395620820,8860,8820,8860,8820,152
20250227,121900,394280140,8860,8860,8860,8860,0
20250227,121800,394280140,8860,8860,8860,8860,0
20250227,121700,394280140,8860,8860,8860,8860,0
20250227,121600,394280140,8860,8830,8860,8830,165
20250227,121500,392823160,8830,8830,8830,8830,1
20250227,121400,392814330,8870,8870,8870,8870,0
20250227,121300,392814330,8870,8870,8870,8870,0
20250227,121200,392814330,8870,8870,8870,8870,0
20250227,121100,392814330,8870,8830,8870,8830,51
20250227,121000,392363960,8860,8860,8860,8860,0
20250227,120900,392363960,8860,8840,8860,8830,96
20250227,120800,391515310,8870,8870,8870,8870,0
20250227,120700,391515310,8870,8870,8870,8870,0
20250227,120600,391515310,8870,8870,8870,8870,0
20250227,120500,391515310,8870,8870,8870,8870,0
20250227,120400,391515310,8870,8870,8870,8870,0
20250227,120300,391515310,8870,8870,8870,8870,0
20250227,120200,391515310,8870,8870,8870,8870,0
20250227,120100,391515310,8870,8850,8870,8850,279
20250227,120000,389046140,8840,8820,8840,8820,196
20250227,115900,387314060,8820,8810,8820,8810,315
20250227,115800,384538510,8810,8810,8810,8800,165
20250227,115700,383084870,8820,8820,8820,8820,2
20250227,115600,383067230,8820,8820,8820,8820,0
20250227,115500,383067230,8820,8820,8820,8820,1
20250227,115400,383058410,8810,8830,8830,8810,143
20250227,115300,381796800,8840,8840,8840,8840,0
20250227,115200,381796800,8840,8840,8840,8840,22
20250227,115100,381602320,8840,8830,8840,8830,13
20250227,115000,381487520,8830,8830,8830,8830,0
20250227,114900,381487520,8830,8830,8830,8830,0
20250227,114800,381487520,8830,8830,8830,8830,20
20250227,114700,381310920,8830,8820,8830,8820,85
20250227,114600,380561210,8820,8820,8820,8820,20
20250227,114500,380384810,8820,8820,8820,8820,1
20250227,114400,380375990,8810,8810,8810,8810,200
20250227,114300,378613990,8820,8810,8820,8810,153
20250227,114200,377265950,8820,8810,8820,8810,3
20250227,114100,377239510,8820,8820,8820,8820,1
20250227,114000,377230690,8820,8810,8820,8810,331
20250227,113900,374313560,8810,8810,8810,8810,155
20250227,113800,372948010,8810,8810,8820,8810,5
20250227,113700,372903930,8820,8820,8820,8810,422
20250227,113600,369181970,8820,8820,8820,8820,54
20250227,113500,368705690,8850,8850,8850,8850,29
20250227,113400,368449040,8850,8860,8860,8820,182
20250227,113300,366842730,8860,8860,8860,8860,8
20250227,113200,366771850,8860,8860,8860,8860,80
20250227,113100,366063050,8860,8840,8860,8810,1002
20250227,113000,357221480,8870,8870,8870,8870,0
20250227,112900,357221480,8870,8870,8870,8870,0
20250227,112800,357221480,8870,8870,8870,8870,0
20250227,112700,357221480,8870,8870,8870,8870,1
20250227,112600,357212610,8840,8870,8870,8840,374
20250227,112500,353904380,8870,8870,8870,8870,1
20250227,112400,353895510,8860,8860,8860,8860,0
20250227,112300,353895510,8860,8860,8860,8860,48
20250227,112200,353470230,8860,8860,8860,8860,110
20250227,112100,352495630,8860,8860,8860,8860,0
20250227,112000,352495630,8860,8860,8860,8860,11
20250227,111900,352398170,8880,8880,8880,8880,0
20250227,111800,352398170,8880,8880,8880,8880,0
20250227,111700,352398170,8880,8870,8880,8870,11
20250227,111600,352300590,8870,8860,8870,8860,142
20250227,111500,351041460,8870,8830,8870,8820,532
20250227,111400,346343870,8870,8870,8870,8870,1
20250227,111300,346335000,8830,8840,8840,8830,6
20250227,111200,346282010,8870,8850,8870,8850,6
20250227,111100,346228890,8870,8870,8870,8870,2
20250227,111000,346211150,8870,8870,8870,8870,0
20250227,110900,346211150,8870,8870,8870,8830,38
20250227,110800,345874130,8870,8870,8870,8870,100
20250227,110700,344987130,8880,8840,8880,8840,97
20250227,110600,344129610,8820,8820,8830,8810,464
20250227,110500,340036910,8830,8830,8830,8830,149
20250227,110400,338721240,8840,8860,8860,8830,1408
20250227,110300,326272840,8880,8880,8880,8880,1
20250227,110200,326263960,8890,8890,8890,8890,0
20250227,110100,326263960,8890,8890,8890,8890,10
20250227,110000,326175060,8890,8890,8890,8890,151
20250227,105900,324832670,8850,8850,8850,8850,0
20250227,105800,324832670,8850,8850,8850,8850,0
20250227,105700,324832670,8850,8870,8870,8850,5
20250227,105600,324788380,8900,8900,8900,8900,0
20250227,105500,324788380,8900,8900,8900,8900,0
20250227,105400,324788380,8900,8900,8900,8900,0
20250227,105300,324788380,8900,8880,8900,8840,422
20250227,105200,321043150,8880,8850,8900,8840,2127
20250227,105100,302159470,8880,8850,8880,8850,193
20250227,105000,300446620,8890,8890,8890,8870,134
20250227,104900,299258000,8850,8860,8860,8850,147
20250227,104800,297955590,8860,8860,8860,8860,98
20250227,104700,297087310,8900,8900,8900,8900,0
20250227,104600,297087310,8900,8900,8900,8900,4
20250227,104500,297051710,8900,8860,8900,8860,22
20250227,104400,296856750,8910,8870,8910,8870,201
20250227,104300,295073840,8920,8920,8920,8920,5
20250227,104200,295029240,8860,8860,8860,8860,2
20250227,104100,295011520,8920,8870,8920,8870,33
20250227,104000,294718260,8870,8860,8870,8860,111
20250227,103900,293734790,8860,8890,8890,8860,929
20250227,103800,285489360,8920,8920,8920,8920,0
20250227,103700,285489360,8920,8920,8920,8920,0
20250227,103600,285489360,8920,8920,8920,8920,0
20250227,103500,285489360,8920,8910,8920,8890,134
20250227,103400,284296160,8910,8910,8910,8910,0
20250227,103300,284296160,8910,8880,8910,8880,3
20250227,103200,284269460,8910,8920,8920,8910,12
20250227,103100,284162430,8920,8920,8920,8920,10
20250227,103000,284073230,8920,8880,8920,8880,8
20250227,102900,284002030,8920,8920,8920,8880,105
20250227,102800,283065470,8870,8900,8920,8870,184
20250227,102700,281429500,8920,8920,8920,8920,0
20250227,102600,281429500,8920,8900,8920,8900,212
20250227,102500,279541000,8900,8880,8900,8880,355
20250227,102400,276385140,8880,8860,8880,8860,77
20250227,102300,275702770,8860,8860,8860,8860,0
20250227,102200,275702770,8860,8860,8860,8860,1
20250227,102100,275693910,8860,8890,8890,8860,2
20250227,102000,275676160,8890,8860,8890,8860,3
20250227,101900,275649550,8890,8890,8890,8860,28
20250227,101800,275401410,8850,8910,8910,8850,261
20250227,101700,273090740,8860,8900,8910,8860,237
20250227,101600,270983190,8910,8810,8910,8810,380
20250227,101500,267627730,8810,8980,8980,8750,6377
20250227,101400,210760960,8990,9000,9000,8990,187
20250227,101300,209079700,9030,9030,9030,9030,1
20250227,101200,209070670,9030,9030,9030,9030,0
20250227,101100,209070670,9030,9030,9030,9030,0
20250227,101000,209070670,9030,9030,9030,9030,8
20250227,100900,208998430,9030,9030,9030,9030,20
20250227,100800,208817830,8990,8990,8990,8990,10
20250227,100700,208727930,8980,9000,9030,8980,541
20250227,100600,203858590,9000,9010,9010,9000,57
20250227,100500,203345370,9040,9040,9040,9040,0
20250227,100400,203345370,9040,9040,9040,9040,0
20250227,100300,203345370,9040,9040,9040,9040,3
20250227,100200,203318250,9040,9040,9040,9040,1
20250227,100100,203309210,9010,9010,9010,9010,30
20250227,100000,203038910,9010,9020,9040,9010,188
20250227,095900,201341950,9040,9020,9040,9020,13
20250227,095800,201224670,9040,9020,9040,9020,2
20250227,095700,201206610,9040,9010,9040,9010,2
20250227,095600,201188560,9040,9040,9040,9040,12
20250227,095500,201080080,9060,9060,9060,9060,100
20250227,095400,200174080,9060,9060,9060,9010,152
20250227,095300,198802380,9060,9060,9060,9060,8
20250227,095200,198729900,9060,9060,9060,9060,20
20250227,095100,198548700,9060,9060,9060,9060,50
20250227,095000,198095700,9060,9020,9060,9020,298
20250227,094900,195407620,9020,9020,9020,8990,4
20250227,094800,195371590,9000,9000,9000,9000,201
20250227,094700,193562590,9010,9060,9060,9010,374
20250227,094600,190188430,9060,9060,9060,9000,121
20250227,094500,189099070,9060,9000,9060,8960,529
20250227,094400,184342340,9000,9000,9000,8960,297
20250227,094300,181679470,9000,8980,9000,8980,395
20250227,094200,178132350,9000,9000,9000,8980,162
20250227,094100,176675350,9000,8980,9000,8970,219
20250227,094000,174710140,9000,8970,9000,8970,717
20250227,093900,168270520,8960,8960,8970,8960,1078
20250227,093800,158611560,8970,8990,8990,8970,1043
20250227,093700,149240900,9000,9040,9060,9000,2337
20250227,093600,128160630,9060,9040,9060,9040,75
20250227,093500,127482550,9070,9070,9070,9050,475
20250227,093400,123175380,9070,9060,9070,9060,2
20250227,093300,123157250,9070,9070,9070,9070,0
20250227,093200,123157250,9070,9050,9070,9050,621
20250227,093100,117536160,9050,9070,9070,9050,307
20250227,093000,114757770,9070,9050,9070,9050,378
20250227,092900,111330830,9070,9040,9070,9040,117
20250227,092800,110273090,9040,9010,9040,9010,5
20250227,092700,110228010,9010,9110,9110,9010,1323
20250227,092600,98294630,9080,9040,9080,9020,210
20250227,092500,96395180,9040,9040,9080,9040,416
20250227,092400,92634500,9080,9050,9080,9040,1624
20250227,092300,77937160,9070,9070,9070,9050,1286
20250227,092200,66280800,9070,9080,9080,9070,180
20250227,092100,64647200,9070,9080,9080,9070,170
20250227,092000,63104120,9130,9130,9130,9130,0
20250227,091900,63104120,9130,9080,9130,9080,362
20250227,091800,59817110,9140,9100,9140,9090,1362
20250227,091700,47429820,9110,9140,9140,9110,106
20250227,091600,46463620,9140,9120,9150,9100,298
20250227,091500,43749270,9150,9120,9150,9120,40
20250227,091400,43383300,9150,9150,9150,9150,0
20250227,091300,43383300,9150,9120,9150,9110,104
20250227,091200,42434800,9120,9140,9160,9120,694
20250227,091100,36095050,9160,9160,9160,9160,0
20250227,091000,36095050,9160,9160,9160,9160,0
20250227,090900,36095050,9160,9160,9160,9160,114
20250227,090800,35050810,9160,9160,9160,9160,0
20250227,090700,35050810,9160,9150,9160,9120,211
20250227,090600,33124650,9160,9160,9160,9160,50
20250227,090500,32666650,9160,9130,9160,9130,76
20250227,090400,31972740,9170,9170,9170,9170,0
20250227,090300,31972740,9170,9110,9180,9110,271
20250227,090200,29500660,9180,9170,9180,9090,339
20250227,090100,26401800,9140,9180,9190,9140,450
20250227,090000,22279090,9180,9290,9290,9150,2405
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 215500 748391230 8670 8670 8670 8670 3486
3 20250227 215400 748391230 8670 8670 8670 8670 0
4 20250227 215300 748391230 8670 8670 8670 8670 0
5 20250227 215200 748391230 8670 8670 8670 8670 0
6 20250227 215100 748391230 8670 8670 8670 8670 0
7 20250227 215000 748391230 8670 8670 8670 8670 0
8 20250227 214900 748391230 8670 8670 8670 8670 0
9 20250227 214800 748391230 8670 8670 8670 8670 0
10 20250227 214700 748391230 8670 8670 8670 8670 0
11 20250227 214600 748391230 8670 8670 8670 8670 0
12 20250227 214500 748391230 8670 8670 8670 8670 0
13 20250227 214400 748391230 8670 8670 8670 8670 0
14 20250227 214300 748391230 8670 8670 8670 8670 0
15 20250227 214200 748391230 8670 8670 8670 8670 0
16 20250227 214100 748391230 8670 8670 8670 8670 0
17 20250227 214000 748391230 8670 8670 8670 8670 0
18 20250227 213900 748391230 8670 8670 8670 8670 0
19 20250227 213800 748391230 8670 8670 8670 8670 0
20 20250227 213700 748391230 8670 8670 8670 8670 0
21 20250227 213600 748391230 8670 8670 8670 8670 0
22 20250227 213500 748391230 8670 8670 8670 8670 0
23 20250227 213400 748391230 8670 8670 8670 8670 0
24 20250227 213300 748391230 8670 8670 8670 8670 0
25 20250227 213200 748391230 8670 8670 8670 8670 0
26 20250227 213100 748391230 8670 8670 8670 8670 0
27 20250227 213000 748391230 8670 8670 8670 8670 0
28 20250227 212900 748391230 8670 8670 8670 8670 0
29 20250227 212800 748391230 8670 8670 8670 8670 0
30 20250227 212700 748391230 8670 8670 8670 8670 0
31 20250227 212600 748391230 8670 8670 8670 8670 0
32 20250227 212500 748391230 8670 8670 8670 8670 3486
33 20250227 212400 748391230 8670 8670 8670 8670 0
34 20250227 212300 748391230 8670 8670 8670 8670 0
35 20250227 212200 748391230 8670 8670 8670 8670 0
36 20250227 212100 748391230 8670 8670 8670 8670 0
37 20250227 212000 748391230 8670 8670 8670 8670 0
38 20250227 211900 748391230 8670 8670 8670 8670 0
39 20250227 211800 748391230 8670 8670 8670 8670 0
40 20250227 211700 748391230 8670 8670 8670 8670 0
41 20250227 211600 748391230 8670 8670 8670 8670 0
42 20250227 211500 748391230 8670 8670 8670 8670 0
43 20250227 211400 748391230 8670 8670 8670 8670 0
44 20250227 211300 748391230 8670 8670 8670 8670 0
45 20250227 211200 748391230 8670 8670 8670 8670 0
46 20250227 211100 748391230 8670 8670 8670 8670 0
47 20250227 211000 748391230 8670 8670 8670 8670 0
48 20250227 210900 748391230 8670 8670 8670 8670 0
49 20250227 210800 748391230 8670 8670 8670 8670 0
50 20250227 210700 748391230 8670 8670 8670 8670 0
51 20250227 210600 748391230 8670 8670 8670 8670 0
52 20250227 210500 748391230 8670 8670 8670 8670 0
53 20250227 210400 748391230 8670 8670 8670 8670 0
54 20250227 210300 748391230 8670 8670 8670 8670 0
55 20250227 210200 748391230 8670 8670 8670 8670 0
56 20250227 210100 748391230 8670 8670 8670 8670 0
57 20250227 210000 748391230 8670 8670 8670 8670 0
58 20250227 205900 748391230 8670 8670 8670 8670 0
59 20250227 205800 748391230 8670 8670 8670 8670 0
60 20250227 205700 748391230 8670 8670 8670 8670 0
61 20250227 205600 748391230 8670 8670 8670 8670 0
62 20250227 205500 748391230 8670 8670 8670 8670 3486
63 20250227 205400 748391230 8670 8670 8670 8670 0
64 20250227 205300 748391230 8670 8670 8670 8670 0
65 20250227 205200 748391230 8670 8670 8670 8670 0
66 20250227 205100 748391230 8670 8670 8670 8670 0
67 20250227 205000 748391230 8670 8670 8670 8670 0
68 20250227 204900 748391230 8670 8670 8670 8670 0
69 20250227 204800 748391230 8670 8670 8670 8670 0
70 20250227 204700 748391230 8670 8670 8670 8670 0
71 20250227 204600 748391230 8670 8670 8670 8670 0
72 20250227 204500 748391230 8670 8670 8670 8670 0
73 20250227 204400 748391230 8670 8670 8670 8670 0
74 20250227 204300 748391230 8670 8670 8670 8670 0
75 20250227 204200 748391230 8670 8670 8670 8670 0
76 20250227 204100 748391230 8670 8670 8670 8670 0
77 20250227 204000 748391230 8670 8670 8670 8670 0
78 20250227 203900 748391230 8670 8670 8670 8670 0
79 20250227 203800 748391230 8670 8670 8670 8670 0
80 20250227 203700 748391230 8670 8670 8670 8670 0
81 20250227 203600 748391230 8670 8670 8670 8670 0
82 20250227 203500 748391230 8670 8670 8670 8670 0
83 20250227 203400 748391230 8670 8670 8670 8670 0
84 20250227 203300 748391230 8670 8670 8670 8670 0
85 20250227 203200 748391230 8670 8670 8670 8670 0
86 20250227 203100 748391230 8670 8670 8670 8670 0
87 20250227 203000 748391230 8670 8670 8670 8670 0
88 20250227 202900 748391230 8670 8670 8670 8670 0
89 20250227 202800 748391230 8670 8670 8670 8670 0
90 20250227 202700 748391230 8670 8670 8670 8670 0
91 20250227 202600 748391230 8670 8670 8670 8670 0
92 20250227 202500 748391230 8670 8670 8670 8670 3486
93 20250227 202400 748391230 8670 8670 8670 8670 0
94 20250227 202300 748391230 8670 8670 8670 8670 0
95 20250227 202200 748391230 8670 8670 8670 8670 0
96 20250227 202100 748391230 8670 8670 8670 8670 0
97 20250227 202000 748391230 8670 8670 8670 8670 0
98 20250227 201900 748391230 8670 8670 8670 8670 0
99 20250227 201800 748391230 8670 8670 8670 8670 0
100 20250227 201700 748391230 8670 8670 8670 8670 0
101 20250227 201600 748391230 8670 8670 8670 8670 0
102 20250227 201500 748391230 8670 8670 8670 8670 0
103 20250227 201400 748391230 8670 8670 8670 8670 0
104 20250227 201300 748391230 8670 8670 8670 8670 0
105 20250227 201200 748391230 8670 8670 8670 8670 0
106 20250227 201100 748391230 8670 8670 8670 8670 0
107 20250227 201000 748391230 8670 8670 8670 8670 0
108 20250227 200900 748391230 8670 8670 8670 8670 0
109 20250227 200800 748391230 8670 8670 8670 8670 0
110 20250227 200700 748391230 8670 8670 8670 8670 0
111 20250227 200600 748391230 8670 8670 8670 8670 0
112 20250227 200500 748391230 8670 8670 8670 8670 0
113 20250227 200400 748391230 8670 8670 8670 8670 0
114 20250227 200300 748391230 8670 8670 8670 8670 0
115 20250227 200200 748391230 8670 8670 8670 8670 0
116 20250227 200100 748391230 8670 8670 8670 8670 0
117 20250227 200000 748391230 8670 8670 8670 8670 0
118 20250227 195900 748391230 8670 8670 8670 8670 0
119 20250227 195800 748391230 8670 8670 8670 8670 0
120 20250227 195700 748391230 8670 8670 8670 8670 0
121 20250227 195600 748391230 8670 8670 8670 8670 0
122 20250227 195500 748391230 8670 8670 8670 8670 3486
123 20250227 195400 748391230 8670 8670 8670 8670 0
124 20250227 195300 748391230 8670 8670 8670 8670 0
125 20250227 195200 748391230 8670 8670 8670 8670 0
126 20250227 195100 748391230 8670 8670 8670 8670 0
127 20250227 195000 748391230 8670 8670 8670 8670 0
128 20250227 194900 748391230 8670 8670 8670 8670 0
129 20250227 194800 748391230 8670 8670 8670 8670 0
130 20250227 194700 748391230 8670 8670 8670 8670 0
131 20250227 194600 748391230 8670 8670 8670 8670 0
132 20250227 194500 748391230 8670 8670 8670 8670 0
133 20250227 194400 748391230 8670 8670 8670 8670 0
134 20250227 194300 748391230 8670 8670 8670 8670 0
135 20250227 194200 748391230 8670 8670 8670 8670 0
136 20250227 194100 748391230 8670 8670 8670 8670 0
137 20250227 194000 748391230 8670 8670 8670 8670 0
138 20250227 193900 748391230 8670 8670 8670 8670 0
139 20250227 193800 748391230 8670 8670 8670 8670 0
140 20250227 193700 748391230 8670 8670 8670 8670 0
141 20250227 193600 748391230 8670 8670 8670 8670 0
142 20250227 193500 748391230 8670 8670 8670 8670 0
143 20250227 193400 748391230 8670 8670 8670 8670 0
144 20250227 193300 748391230 8670 8670 8670 8670 0
145 20250227 193200 748391230 8670 8670 8670 8670 0
146 20250227 193100 748391230 8670 8670 8670 8670 0
147 20250227 193000 748391230 8670 8670 8670 8670 0
148 20250227 192900 748391230 8670 8670 8670 8670 0
149 20250227 192800 748391230 8670 8670 8670 8670 0
150 20250227 192700 748391230 8670 8670 8670 8670 0
151 20250227 192600 748391230 8670 8670 8670 8670 0
152 20250227 192500 748391230 8670 8670 8670 8670 3486
153 20250227 192400 748391230 8670 8670 8670 8670 0
154 20250227 192300 748391230 8670 8670 8670 8670 0
155 20250227 192200 748391230 8670 8670 8670 8670 0
156 20250227 192100 748391230 8670 8670 8670 8670 0
157 20250227 192000 748391230 8670 8670 8670 8670 0
158 20250227 191900 748391230 8670 8670 8670 8670 0
159 20250227 191800 748391230 8670 8670 8670 8670 0
160 20250227 191700 748391230 8670 8670 8670 8670 0
161 20250227 191600 748391230 8670 8670 8670 8670 0
162 20250227 191500 748391230 8670 8670 8670 8670 0
163 20250227 191400 748391230 8670 8670 8670 8670 0
164 20250227 191300 748391230 8670 8670 8670 8670 0
165 20250227 191200 748391230 8670 8670 8670 8670 0
166 20250227 191100 748391230 8670 8670 8670 8670 0
167 20250227 191000 748391230 8670 8670 8670 8670 0
168 20250227 190900 748391230 8670 8670 8670 8670 0
169 20250227 190800 748391230 8670 8670 8670 8670 0
170 20250227 190700 748391230 8670 8670 8670 8670 0
171 20250227 190600 748391230 8670 8670 8670 8670 0
172 20250227 190500 748391230 8670 8670 8670 8670 0
173 20250227 190400 748391230 8670 8670 8670 8670 0
174 20250227 190300 748391230 8670 8670 8670 8670 0
175 20250227 190200 748391230 8670 8670 8670 8670 0
176 20250227 190100 748391230 8670 8670 8670 8670 0
177 20250227 190000 748391230 8670 8670 8670 8670 0
178 20250227 185900 748391230 8670 8670 8670 8670 0
179 20250227 185800 748391230 8670 8670 8670 8670 0
180 20250227 185700 748391230 8670 8670 8670 8670 0
181 20250227 185600 748391230 8670 8670 8670 8670 0
182 20250227 185500 748391230 8670 8670 8670 8670 3486
183 20250227 185400 748391230 8670 8670 8670 8670 0
184 20250227 185300 748391230 8670 8670 8670 8670 0
185 20250227 185200 748391230 8670 8670 8670 8670 0
186 20250227 185100 748391230 8670 8670 8670 8670 0
187 20250227 185000 748391230 8670 8670 8670 8670 0
188 20250227 184900 748391230 8670 8670 8670 8670 0
189 20250227 184800 748391230 8670 8670 8670 8670 0
190 20250227 184700 748391230 8670 8670 8670 8670 0
191 20250227 184600 748391230 8670 8670 8670 8670 0
192 20250227 184500 748391230 8670 8670 8670 8670 0
193 20250227 184400 748391230 8670 8670 8670 8670 0
194 20250227 184300 748391230 8670 8670 8670 8670 0
195 20250227 184200 748391230 8670 8670 8670 8670 0
196 20250227 184100 748391230 8670 8670 8670 8670 0
197 20250227 184000 748391230 8670 8670 8670 8670 0
198 20250227 183900 748391230 8670 8670 8670 8670 0
199 20250227 183800 748391230 8670 8670 8670 8670 0
200 20250227 183700 748391230 8670 8670 8670 8670 0
201 20250227 183600 748391230 8670 8670 8670 8670 0
202 20250227 183500 748391230 8670 8670 8670 8670 0
203 20250227 183400 748391230 8670 8670 8670 8670 0
204 20250227 183300 748391230 8670 8670 8670 8670 0
205 20250227 183200 748391230 8670 8670 8670 8670 0
206 20250227 183100 748391230 8670 8670 8670 8670 0
207 20250227 183000 748391230 8670 8670 8670 8670 0
208 20250227 182900 748391230 8670 8670 8670 8670 0
209 20250227 182800 748391230 8670 8670 8670 8670 0
210 20250227 182700 748391230 8670 8670 8670 8670 0
211 20250227 182600 748391230 8670 8670 8670 8670 0
212 20250227 182500 748391230 8670 8670 8670 8670 3486
213 20250227 182400 748391230 8670 8670 8670 8670 0
214 20250227 182300 748391230 8670 8670 8670 8670 0
215 20250227 182200 748391230 8670 8670 8670 8670 0
216 20250227 182100 748391230 8670 8670 8670 8670 0
217 20250227 182000 748391230 8670 8670 8670 8670 0
218 20250227 181900 748391230 8670 8670 8670 8670 0
219 20250227 181800 748391230 8670 8670 8670 8670 0
220 20250227 181700 748391230 8670 8670 8670 8670 0
221 20250227 181600 748391230 8670 8670 8670 8670 0
222 20250227 181500 748391230 8670 8670 8670 8670 0
223 20250227 181400 748391230 8670 8670 8670 8670 0
224 20250227 181300 748391230 8670 8670 8670 8670 0
225 20250227 181200 748391230 8670 8670 8670 8670 0
226 20250227 181100 748391230 8670 8670 8670 8670 0
227 20250227 181000 748391230 8670 8670 8670 8670 0
228 20250227 180900 748391230 8670 8670 8670 8670 0
229 20250227 180800 748391230 8670 8670 8670 8670 0
230 20250227 180700 748391230 8670 8670 8670 8670 0
231 20250227 180600 748391230 8670 8670 8670 8670 0
232 20250227 180500 748391230 8670 8670 8670 8670 0
233 20250227 180400 748391230 8670 8670 8670 8670 0
234 20250227 180300 748391230 8670 8670 8670 8670 0
235 20250227 180200 748391230 8670 8670 8670 8670 0
236 20250227 180100 748391230 8670 8670 8670 8670 0
237 20250227 180000 748391230 8670 8670 8670 8670 0
238 20250227 175900 748391230 8670 8670 8670 8670 0
239 20250227 175800 748391230 8670 8670 8670 8670 0
240 20250227 175700 748391230 8670 8670 8670 8670 0
241 20250227 175600 748391230 8670 8670 8670 8670 0
242 20250227 175500 748391230 8670 8670 8670 8670 3486
243 20250227 175400 748391230 8670 8670 8670 8670 0
244 20250227 175300 748391230 8670 8670 8670 8670 0
245 20250227 175200 748391230 8670 8670 8670 8670 0
246 20250227 175100 748391230 8670 8670 8670 8670 0
247 20250227 175000 748391230 8670 8670 8670 8670 0
248 20250227 174900 748391230 8670 8670 8670 8670 0
249 20250227 174800 748391230 8670 8670 8670 8670 0
250 20250227 174700 748391230 8670 8670 8670 8670 0
251 20250227 174600 748391230 8670 8670 8670 8670 0
252 20250227 174500 748391230 8670 8670 8670 8670 0
253 20250227 174400 748391230 8670 8670 8670 8670 0
254 20250227 174300 748391230 8670 8670 8670 8670 0
255 20250227 174200 748391230 8670 8670 8670 8670 0
256 20250227 174100 748391230 8670 8670 8670 8670 0
257 20250227 174000 748391230 8670 8670 8670 8670 0
258 20250227 173900 748391230 8670 8670 8670 8670 0
259 20250227 173800 748391230 8670 8670 8670 8670 0
260 20250227 173700 748391230 8670 8670 8670 8670 0
261 20250227 173600 748391230 8670 8670 8670 8670 0
262 20250227 173500 748391230 8670 8670 8670 8670 0
263 20250227 173400 748391230 8670 8670 8670 8670 0
264 20250227 173300 748391230 8670 8670 8670 8670 0
265 20250227 173200 748391230 8670 8670 8670 8670 0
266 20250227 173100 748391230 8670 8670 8670 8670 0
267 20250227 173000 748391230 8670 8670 8670 8670 0
268 20250227 172900 748391230 8670 8670 8670 8670 0
269 20250227 172800 748391230 8670 8670 8670 8670 0
270 20250227 172700 748391230 8670 8670 8670 8670 0
271 20250227 172600 748391230 8670 8670 8670 8670 0
272 20250227 172500 748391230 8670 8670 8670 8670 3486
273 20250227 172400 748391230 8670 8670 8670 8670 0
274 20250227 172300 748391230 8670 8670 8670 8670 0
275 20250227 172200 748391230 8670 8670 8670 8670 0
276 20250227 172100 748391230 8670 8670 8670 8670 0
277 20250227 172000 748391230 8670 8670 8670 8670 0
278 20250227 171900 748391230 8670 8670 8670 8670 0
279 20250227 171800 748391230 8670 8670 8670 8670 0
280 20250227 171700 748391230 8670 8670 8670 8670 0
281 20250227 171600 748391230 8670 8670 8670 8670 0
282 20250227 171500 748391230 8670 8670 8670 8670 0
283 20250227 171400 748391230 8670 8670 8670 8670 0
284 20250227 171300 748391230 8670 8670 8670 8670 0
285 20250227 171200 748391230 8670 8670 8670 8670 0
286 20250227 171100 748391230 8670 8670 8670 8670 0
287 20250227 171000 748391230 8670 8670 8670 8670 0
288 20250227 170900 748391230 8670 8670 8670 8670 0
289 20250227 170800 748391230 8670 8670 8670 8670 0
290 20250227 170700 748391230 8670 8670 8670 8670 0
291 20250227 170600 748391230 8670 8670 8670 8670 0
292 20250227 170500 748391230 8670 8670 8670 8670 0
293 20250227 170400 748391230 8670 8670 8670 8670 0
294 20250227 170300 748391230 8670 8670 8670 8670 0
295 20250227 170200 748391230 8670 8670 8670 8670 0
296 20250227 170100 748391230 8670 8670 8670 8670 0
297 20250227 170000 748391230 8670 8670 8670 8670 0
298 20250227 165900 748391230 8670 8670 8670 8670 0
299 20250227 165800 748391230 8670 8670 8670 8670 0
300 20250227 165700 748391230 8670 8670 8670 8670 0
301 20250227 165600 748391230 8670 8670 8670 8670 0
302 20250227 165500 748391230 8670 8670 8670 8670 3486
303 20250227 165400 748391230 8670 8670 8670 8670 0
304 20250227 165300 748391230 8670 8670 8670 8670 0
305 20250227 165200 748391230 8670 8670 8670 8670 0
306 20250227 165100 748391230 8670 8670 8670 8670 0
307 20250227 165000 748391230 8670 8670 8670 8670 0
308 20250227 164900 748391230 8670 8670 8670 8670 0
309 20250227 164800 748391230 8670 8670 8670 8670 0
310 20250227 164700 748391230 8670 8670 8670 8670 0
311 20250227 164600 748391230 8670 8670 8670 8670 0
312 20250227 164500 748391230 8670 8670 8670 8670 0
313 20250227 164400 748391230 8670 8670 8670 8670 0
314 20250227 164300 748391230 8670 8670 8670 8670 0
315 20250227 164200 748391230 8670 8670 8670 8670 0
316 20250227 164100 748391230 8670 8670 8670 8670 0
317 20250227 164000 748391230 8670 8670 8670 8670 0
318 20250227 163900 748391230 8670 8670 8670 8670 0
319 20250227 163800 748391230 8670 8670 8670 8670 0
320 20250227 163700 748391230 8670 8670 8670 8670 0
321 20250227 163600 748391230 8670 8670 8670 8670 0
322 20250227 163500 748391230 8670 8670 8670 8670 0
323 20250227 163400 748391230 8670 8670 8670 8670 0
324 20250227 163300 748391230 8670 8670 8670 8670 0
325 20250227 163200 748391230 8670 8670 8670 8670 0
326 20250227 163100 748391230 8670 8670 8670 8670 0
327 20250227 163000 748391230 8670 8670 8670 8670 0
328 20250227 162900 748391230 8670 8670 8670 8670 0
329 20250227 162800 748391230 8670 8670 8670 8670 0
330 20250227 162700 748391230 8670 8670 8670 8670 0
331 20250227 162600 748391230 8670 8670 8670 8670 0
332 20250227 162500 748391230 8670 8670 8670 8670 3486
333 20250227 162400 748391230 8670 8670 8670 8670 0
334 20250227 162300 748391230 8670 8670 8670 8670 0
335 20250227 162200 748391230 8670 8670 8670 8670 0
336 20250227 162100 748391230 8670 8670 8670 8670 0
337 20250227 162000 748391230 8670 8670 8670 8670 0
338 20250227 161900 748391230 8670 8670 8670 8670 0
339 20250227 161800 748391230 8670 8670 8670 8670 0
340 20250227 161700 748391230 8670 8670 8670 8670 0
341 20250227 161600 748391230 8670 8670 8670 8670 0
342 20250227 161500 748391230 8670 8670 8670 8670 0
343 20250227 161400 748391230 8670 8670 8670 8670 0
344 20250227 161300 748391230 8670 8670 8670 8670 0
345 20250227 161200 748391230 8670 8670 8670 8670 0
346 20250227 161100 748391230 8670 8670 8670 8670 0
347 20250227 161000 748391230 8670 8670 8670 8670 0
348 20250227 160900 748391230 8670 8670 8670 8670 0
349 20250227 160800 748391230 8670 8670 8670 8670 0
350 20250227 160700 748391230 8670 8670 8670 8670 0
351 20250227 160600 748391230 8670 8670 8670 8670 0
352 20250227 160500 748391230 8670 8670 8670 8670 0
353 20250227 160400 748391230 8670 8670 8670 8670 0
354 20250227 160300 748391230 8670 8670 8670 8670 0
355 20250227 160200 748391230 8670 8670 8670 8670 0
356 20250227 160100 748391230 8670 8670 8670 8670 0
357 20250227 160000 748391230 8670 8670 8670 8670 0
358 20250227 155900 748391230 8670 8670 8670 8670 0
359 20250227 155800 748391230 8670 8670 8670 8670 0
360 20250227 155700 748391230 8670 8670 8670 8670 0
361 20250227 155600 748391230 8670 8670 8670 8670 0
362 20250227 155500 748391230 8670 8670 8670 8670 3486
363 20250227 155400 748391230 8670 8670 8670 8670 0
364 20250227 155300 748391230 8670 8670 8670 8670 0
365 20250227 155200 748391230 8670 8670 8670 8670 0
366 20250227 155100 748391230 8670 8670 8670 8670 0
367 20250227 155000 748391230 8670 8670 8670 8670 0
368 20250227 154900 748391230 8670 8670 8670 8670 0
369 20250227 154800 748391230 8670 8670 8670 8670 0
370 20250227 154700 748391230 8670 8670 8670 8670 0
371 20250227 154600 748391230 8670 8670 8670 8670 0
372 20250227 154500 748391230 8670 8670 8670 8670 0
373 20250227 154400 748391230 8670 8670 8670 8670 0
374 20250227 154300 748391230 8670 8670 8670 8670 0
375 20250227 154200 748391230 8670 8670 8670 8670 0
376 20250227 154100 748391230 8670 8670 8670 8670 0
377 20250227 154000 748391230 8670 8670 8670 8670 0
378 20250227 153900 748391230 8670 8670 8670 8670 0
379 20250227 153800 748391230 8670 8670 8670 8670 0
380 20250227 153700 748391230 8670 8670 8670 8670 0
381 20250227 153600 748391230 8670 8670 8670 8670 0
382 20250227 153500 748391230 8670 8670 8670 8670 0
383 20250227 153400 748391230 8670 8670 8670 8670 0
384 20250227 153300 748391230 8670 8670 8670 8670 0
385 20250227 153200 748391230 8670 8670 8670 8670 0
386 20250227 153100 748391230 8670 8670 8670 8670 0
387 20250227 153000 748391230 8670 8670 8670 8670 3486
388 20250227 152900 718167610 8740 8740 8740 8740 0
389 20250227 152800 718167610 8740 8740 8740 8740 0
390 20250227 152700 718167610 8740 8740 8740 8740 0
391 20250227 152600 718167610 8740 8740 8740 8740 0
392 20250227 152500 718167610 8740 8740 8740 8740 0
393 20250227 152400 718167610 8740 8740 8740 8740 0
394 20250227 152300 718167610 8740 8740 8740 8740 0
395 20250227 152200 718167610 8740 8740 8740 8740 0
396 20250227 152100 718167610 8740 8740 8740 8740 0
397 20250227 152000 718167610 8740 8740 8740 8740 0
398 20250227 151900 718167610 8740 8740 8740 8740 51
399 20250227 151800 717721870 8740 8740 8740 8710 326
400 20250227 151700 714873380 8740 8740 8740 8740 62
401 20250227 151600 714331500 8740 8690 8740 8690 1260
402 20250227 151500 703379230 8720 8710 8720 8710 184
403 20250227 151400 701774900 8720 8720 8720 8720 0
404 20250227 151300 701774900 8720 8680 8720 8680 7
405 20250227 151200 701714060 8680 8680 8680 8680 109
406 20250227 151100 700767940 8720 8710 8720 8680 302
407 20250227 151000 698143890 8720 8690 8720 8670 1034
408 20250227 150900 689148880 8690 8680 8690 8660 711
409 20250227 150800 682991160 8660 8680 8690 8660 769
410 20250227 150700 676323090 8680 8710 8710 8680 955
411 20250227 150600 668017480 8720 8700 8720 8700 177
412 20250227 150500 666477560 8720 8710 8720 8700 191
413 20250227 150400 664814030 8710 8710 8710 8710 0
414 20250227 150300 664814030 8710 8720 8720 8710 145
415 20250227 150200 663549650 8720 8730 8740 8720 52
416 20250227 150100 663095690 8740 8740 8740 8740 110
417 20250227 150000 662134290 8740 8740 8740 8740 10
418 20250227 145900 662046890 8740 8730 8740 8730 102
419 20250227 145800 661156420 8720 8720 8730 8720 1001
420 20250227 145700 652426690 8730 8710 8730 8710 200
421 20250227 145600 650682970 8710 8710 8710 8690 912
422 20250227 145500 642747510 8720 8720 8720 8720 100
423 20250227 145400 641875510 8720 8720 8720 8720 0
424 20250227 145300 641875510 8720 8720 8720 8720 1
425 20250227 145200 641866790 8690 8700 8700 8690 101
426 20250227 145100 640988100 8690 8700 8700 8690 544
427 20250227 145000 636258720 8700 8700 8700 8700 1
428 20250227 144900 636250020 8700 8710 8730 8700 701
429 20250227 144800 630134540 8700 8730 8730 8700 2710
430 20250227 144700 606497520 8740 8750 8750 8740 207
431 20250227 144600 604686940 8750 8740 8750 8740 86
432 20250227 144500 603935220 8740 8740 8740 8740 189
433 20250227 144400 602283360 8740 8750 8750 8730 508
434 20250227 144300 597844470 8750 8750 8750 8750 1
435 20250227 144200 597835720 8740 8740 8740 8740 30
436 20250227 144100 597573520 8730 8750 8770 8730 127
437 20250227 144000 596463490 8750 8750 8750 8750 31
438 20250227 143900 596192240 8770 8770 8770 8770 1
439 20250227 143800 596183470 8770 8770 8770 8770 0
440 20250227 143700 596183470 8770 8770 8770 8770 0
441 20250227 143600 596183470 8770 8770 8770 8770 50
442 20250227 143500 595744970 8770 8760 8770 8760 2
443 20250227 143400 595727440 8760 8760 8760 8760 4
444 20250227 143300 595692400 8770 8770 8770 8770 1
445 20250227 143200 595683630 8740 8740 8740 8740 30
446 20250227 143100 595421430 8770 8770 8770 8770 0
447 20250227 143000 595421430 8770 8740 8770 8730 301
448 20250227 142900 592792630 8770 8770 8770 8770 0
449 20250227 142800 592792630 8770 8740 8770 8730 138
450 20250227 142700 591586910 8770 8770 8770 8770 10
451 20250227 142600 591499210 8770 8770 8770 8770 2
452 20250227 142500 591481670 8740 8770 8770 8740 275
453 20250227 142400 589077810 8770 8770 8770 8770 0
454 20250227 142300 589077810 8770 8770 8770 8770 30
455 20250227 142200 588814710 8770 8750 8770 8750 117
456 20250227 142100 587790130 8750 8750 8750 8750 112
457 20250227 142000 586810130 8750 8740 8750 8740 259
458 20250227 141900 584546160 8740 8750 8750 8740 122
459 20250227 141800 583478930 8760 8750 8760 8750 324
460 20250227 141700 580643920 8770 8770 8770 8750 12
461 20250227 141600 580538880 8750 8770 8770 8740 3605
462 20250227 141500 548983000 8770 8760 8790 8760 5
463 20250227 141400 548939140 8770 8770 8770 8770 96
464 20250227 141300 548097220 8770 8770 8770 8770 0
465 20250227 141200 548097220 8770 8770 8770 8770 11
466 20250227 141100 548000750 8770 8770 8770 8770 0
467 20250227 141000 548000750 8770 8780 8790 8770 200
468 20250227 140900 546245690 8790 8780 8790 8780 57
469 20250227 140800 545745220 8780 8780 8790 8770 108
470 20250227 140700 544796980 8780 8780 8780 8780 0
471 20250227 140600 544796980 8780 8760 8780 8760 57
472 20250227 140500 544297580 8770 8770 8770 8770 32
473 20250227 140400 544016940 8770 8780 8780 8770 1164
474 20250227 140300 533805660 8790 8770 8790 8770 208
475 20250227 140200 531980480 8790 8780 8790 8780 2
476 20250227 140100 531962910 8770 8780 8780 8770 601
477 20250227 140000 526689130 8790 8790 8790 8790 100
478 20250227 135900 525810130 8800 8780 8800 8780 30
479 20250227 135800 525546710 8780 8760 8780 8760 11
480 20250227 135700 525450330 8760 8760 8760 8760 18
481 20250227 135600 525292650 8760 8760 8760 8760 0
482 20250227 135500 525292650 8760 8770 8770 8760 767
483 20250227 135400 518567130 8770 8770 8770 8770 225
484 20250227 135300 516593880 8800 8770 8800 8770 2
485 20250227 135200 516576310 8800 8770 8800 8770 2
486 20250227 135100 516558740 8810 8810 8810 8810 1
487 20250227 135000 516549930 8760 8790 8790 8760 1260
488 20250227 134900 505492860 8790 8790 8790 8790 0
489 20250227 134800 505492860 8790 8790 8790 8790 0
490 20250227 134700 505492860 8790 8790 8790 8790 0
491 20250227 134600 505492860 8790 8780 8790 8780 16
492 20250227 134500 505352230 8780 8820 8820 8780 10
493 20250227 134400 505264390 8780 8780 8780 8780 0
494 20250227 134300 505264390 8780 8820 8820 8780 485
495 20250227 134200 501001220 8800 8800 8800 8800 303
496 20250227 134100 498334820 8790 8800 8810 8790 878
497 20250227 134000 490606460 8820 8820 8820 8820 22
498 20250227 133900 490412420 8830 8830 8830 8830 3
499 20250227 133800 490385930 8830 8830 8830 8830 5
500 20250227 133700 490341780 8830 8830 8830 8830 12
501 20250227 133600 490235820 8830 8830 8830 8830 1
502 20250227 133500 490226990 8800 8800 8800 8800 300
503 20250227 133400 487586990 8830 8800 8830 8800 114
504 20250227 133300 486582780 8810 8810 8810 8810 300
505 20250227 133200 483939780 8820 8820 8820 8820 0
506 20250227 133100 483939780 8820 8820 8820 8820 1
507 20250227 133000 483930960 8800 8800 8800 8800 150
508 20250227 132900 482610960 8820 8820 8820 8820 0
509 20250227 132800 482610960 8820 8820 8820 8820 155
510 20250227 132700 481243860 8820 8800 8820 8800 302
511 20250227 132600 478583240 8820 8810 8820 8800 101
512 20250227 132500 477694350 8820 8800 8820 8800 6
513 20250227 132400 477641490 8810 8810 8810 8810 0
514 20250227 132300 477641490 8810 8810 8810 8800 723
515 20250227 132200 471272380 8810 8810 8810 8810 60
516 20250227 132100 470743780 8810 8810 8810 8810 150
517 20250227 132000 469422280 8820 8830 8830 8820 20
518 20250227 131900 469245870 8820 8820 8820 8820 21
519 20250227 131800 469060650 8820 8820 8820 8820 1
520 20250227 131700 469051830 8800 8820 8820 8800 50
521 20250227 131600 468611690 8820 8820 8820 8820 100
522 20250227 131500 467729690 8830 8830 8830 8830 0
523 20250227 131400 467729690 8830 8830 8830 8830 0
524 20250227 131300 467729690 8830 8820 8840 8820 302
525 20250227 131200 465064160 8840 8820 8840 8820 12
526 20250227 131100 464958300 8820 8820 8820 8820 5
527 20250227 131000 464914200 8820 8820 8820 8820 7
528 20250227 130900 464852460 8820 8820 8820 8820 61
529 20250227 130800 464314440 8850 8850 8850 8850 43
530 20250227 130700 463933890 8850 8820 8850 8810 3
531 20250227 130600 463907410 8850 8820 8850 8820 47
532 20250227 130500 463491700 8820 8820 8820 8800 125
533 20250227 130400 462391110 8820 8820 8820 8820 8
534 20250227 130300 462320550 8820 8820 8820 8820 22
535 20250227 130200 462126510 8820 8790 8820 8790 103
536 20250227 130100 461220690 8820 8790 8820 8790 1101
537 20250227 130000 451512900 8780 8780 8780 8780 10
538 20250227 125900 451425100 8780 8800 8800 8780 601
539 20250227 125800 446141360 8850 8850 8850 8850 0
540 20250227 125700 446141360 8850 8850 8850 8850 0
541 20250227 125600 446141360 8850 8820 8850 8820 15
542 20250227 125500 446009030 8820 8820 8820 8820 44
543 20250227 125400 445620950 8850 8820 8850 8810 142
544 20250227 125300 444369330 8820 8820 8820 8820 1
545 20250227 125200 444360510 8820 8810 8820 8780 1344
546 20250227 125100 432541960 8820 8820 8820 8820 104
547 20250227 125000 431624680 8810 8820 8820 8810 517
548 20250227 124900 427069860 8840 8840 8840 8840 0
549 20250227 124800 427069860 8840 8840 8840 8840 10
550 20250227 124700 426981460 8850 8850 8850 8850 0
551 20250227 124600 426981460 8850 8850 8850 8850 0
552 20250227 124500 426981460 8850 8850 8850 8850 0
553 20250227 124400 426981460 8850 8850 8850 8850 0
554 20250227 124300 426981460 8850 8850 8850 8850 0
555 20250227 124200 426981460 8850 8810 8850 8800 319
556 20250227 124100 424174020 8860 8860 8860 8860 0
557 20250227 124000 424174020 8860 8860 8860 8860 0
558 20250227 123900 424174020 8860 8860 8860 8860 0
559 20250227 123800 424174020 8860 8860 8860 8860 1
560 20250227 123700 424165160 8860 8860 8860 8860 0
561 20250227 123600 424165160 8860 8860 8860 8800 72
562 20250227 123500 423530750 8810 8810 8810 8810 250
563 20250227 123400 421328250 8860 8860 8860 8860 0
564 20250227 123300 421328250 8860 8850 8860 8800 2701
565 20250227 123200 397522700 8860 8850 8860 8850 4
566 20250227 123100 397487290 8850 8850 8850 8850 58
567 20250227 123000 396973990 8850 8850 8850 8850 31
568 20250227 122900 396699640 8850 8850 8850 8850 0
569 20250227 122800 396699640 8850 8850 8850 8850 0
570 20250227 122700 396699640 8850 8850 8850 8850 0
571 20250227 122600 396699640 8850 8850 8850 8850 0
572 20250227 122500 396699640 8850 8850 8850 8850 10
573 20250227 122400 396611140 8860 8860 8860 8860 0
574 20250227 122300 396611140 8860 8860 8860 8860 0
575 20250227 122200 396611140 8860 8840 8860 8840 102
576 20250227 122100 395709420 8860 8860 8860 8860 10
577 20250227 122000 395620820 8860 8820 8860 8820 152
578 20250227 121900 394280140 8860 8860 8860 8860 0
579 20250227 121800 394280140 8860 8860 8860 8860 0
580 20250227 121700 394280140 8860 8860 8860 8860 0
581 20250227 121600 394280140 8860 8830 8860 8830 165
582 20250227 121500 392823160 8830 8830 8830 8830 1
583 20250227 121400 392814330 8870 8870 8870 8870 0
584 20250227 121300 392814330 8870 8870 8870 8870 0
585 20250227 121200 392814330 8870 8870 8870 8870 0
586 20250227 121100 392814330 8870 8830 8870 8830 51
587 20250227 121000 392363960 8860 8860 8860 8860 0
588 20250227 120900 392363960 8860 8840 8860 8830 96
589 20250227 120800 391515310 8870 8870 8870 8870 0
590 20250227 120700 391515310 8870 8870 8870 8870 0
591 20250227 120600 391515310 8870 8870 8870 8870 0
592 20250227 120500 391515310 8870 8870 8870 8870 0
593 20250227 120400 391515310 8870 8870 8870 8870 0
594 20250227 120300 391515310 8870 8870 8870 8870 0
595 20250227 120200 391515310 8870 8870 8870 8870 0
596 20250227 120100 391515310 8870 8850 8870 8850 279
597 20250227 120000 389046140 8840 8820 8840 8820 196
598 20250227 115900 387314060 8820 8810 8820 8810 315
599 20250227 115800 384538510 8810 8810 8810 8800 165
600 20250227 115700 383084870 8820 8820 8820 8820 2
601 20250227 115600 383067230 8820 8820 8820 8820 0
602 20250227 115500 383067230 8820 8820 8820 8820 1
603 20250227 115400 383058410 8810 8830 8830 8810 143
604 20250227 115300 381796800 8840 8840 8840 8840 0
605 20250227 115200 381796800 8840 8840 8840 8840 22
606 20250227 115100 381602320 8840 8830 8840 8830 13
607 20250227 115000 381487520 8830 8830 8830 8830 0
608 20250227 114900 381487520 8830 8830 8830 8830 0
609 20250227 114800 381487520 8830 8830 8830 8830 20
610 20250227 114700 381310920 8830 8820 8830 8820 85
611 20250227 114600 380561210 8820 8820 8820 8820 20
612 20250227 114500 380384810 8820 8820 8820 8820 1
613 20250227 114400 380375990 8810 8810 8810 8810 200
614 20250227 114300 378613990 8820 8810 8820 8810 153
615 20250227 114200 377265950 8820 8810 8820 8810 3
616 20250227 114100 377239510 8820 8820 8820 8820 1
617 20250227 114000 377230690 8820 8810 8820 8810 331
618 20250227 113900 374313560 8810 8810 8810 8810 155
619 20250227 113800 372948010 8810 8810 8820 8810 5
620 20250227 113700 372903930 8820 8820 8820 8810 422
621 20250227 113600 369181970 8820 8820 8820 8820 54
622 20250227 113500 368705690 8850 8850 8850 8850 29
623 20250227 113400 368449040 8850 8860 8860 8820 182
624 20250227 113300 366842730 8860 8860 8860 8860 8
625 20250227 113200 366771850 8860 8860 8860 8860 80
626 20250227 113100 366063050 8860 8840 8860 8810 1002
627 20250227 113000 357221480 8870 8870 8870 8870 0
628 20250227 112900 357221480 8870 8870 8870 8870 0
629 20250227 112800 357221480 8870 8870 8870 8870 0
630 20250227 112700 357221480 8870 8870 8870 8870 1
631 20250227 112600 357212610 8840 8870 8870 8840 374
632 20250227 112500 353904380 8870 8870 8870 8870 1
633 20250227 112400 353895510 8860 8860 8860 8860 0
634 20250227 112300 353895510 8860 8860 8860 8860 48
635 20250227 112200 353470230 8860 8860 8860 8860 110
636 20250227 112100 352495630 8860 8860 8860 8860 0
637 20250227 112000 352495630 8860 8860 8860 8860 11
638 20250227 111900 352398170 8880 8880 8880 8880 0
639 20250227 111800 352398170 8880 8880 8880 8880 0
640 20250227 111700 352398170 8880 8870 8880 8870 11
641 20250227 111600 352300590 8870 8860 8870 8860 142
642 20250227 111500 351041460 8870 8830 8870 8820 532
643 20250227 111400 346343870 8870 8870 8870 8870 1
644 20250227 111300 346335000 8830 8840 8840 8830 6
645 20250227 111200 346282010 8870 8850 8870 8850 6
646 20250227 111100 346228890 8870 8870 8870 8870 2
647 20250227 111000 346211150 8870 8870 8870 8870 0
648 20250227 110900 346211150 8870 8870 8870 8830 38
649 20250227 110800 345874130 8870 8870 8870 8870 100
650 20250227 110700 344987130 8880 8840 8880 8840 97
651 20250227 110600 344129610 8820 8820 8830 8810 464
652 20250227 110500 340036910 8830 8830 8830 8830 149
653 20250227 110400 338721240 8840 8860 8860 8830 1408
654 20250227 110300 326272840 8880 8880 8880 8880 1
655 20250227 110200 326263960 8890 8890 8890 8890 0
656 20250227 110100 326263960 8890 8890 8890 8890 10
657 20250227 110000 326175060 8890 8890 8890 8890 151
658 20250227 105900 324832670 8850 8850 8850 8850 0
659 20250227 105800 324832670 8850 8850 8850 8850 0
660 20250227 105700 324832670 8850 8870 8870 8850 5
661 20250227 105600 324788380 8900 8900 8900 8900 0
662 20250227 105500 324788380 8900 8900 8900 8900 0
663 20250227 105400 324788380 8900 8900 8900 8900 0
664 20250227 105300 324788380 8900 8880 8900 8840 422
665 20250227 105200 321043150 8880 8850 8900 8840 2127
666 20250227 105100 302159470 8880 8850 8880 8850 193
667 20250227 105000 300446620 8890 8890 8890 8870 134
668 20250227 104900 299258000 8850 8860 8860 8850 147
669 20250227 104800 297955590 8860 8860 8860 8860 98
670 20250227 104700 297087310 8900 8900 8900 8900 0
671 20250227 104600 297087310 8900 8900 8900 8900 4
672 20250227 104500 297051710 8900 8860 8900 8860 22
673 20250227 104400 296856750 8910 8870 8910 8870 201
674 20250227 104300 295073840 8920 8920 8920 8920 5
675 20250227 104200 295029240 8860 8860 8860 8860 2
676 20250227 104100 295011520 8920 8870 8920 8870 33
677 20250227 104000 294718260 8870 8860 8870 8860 111
678 20250227 103900 293734790 8860 8890 8890 8860 929
679 20250227 103800 285489360 8920 8920 8920 8920 0
680 20250227 103700 285489360 8920 8920 8920 8920 0
681 20250227 103600 285489360 8920 8920 8920 8920 0
682 20250227 103500 285489360 8920 8910 8920 8890 134
683 20250227 103400 284296160 8910 8910 8910 8910 0
684 20250227 103300 284296160 8910 8880 8910 8880 3
685 20250227 103200 284269460 8910 8920 8920 8910 12
686 20250227 103100 284162430 8920 8920 8920 8920 10
687 20250227 103000 284073230 8920 8880 8920 8880 8
688 20250227 102900 284002030 8920 8920 8920 8880 105
689 20250227 102800 283065470 8870 8900 8920 8870 184
690 20250227 102700 281429500 8920 8920 8920 8920 0
691 20250227 102600 281429500 8920 8900 8920 8900 212
692 20250227 102500 279541000 8900 8880 8900 8880 355
693 20250227 102400 276385140 8880 8860 8880 8860 77
694 20250227 102300 275702770 8860 8860 8860 8860 0
695 20250227 102200 275702770 8860 8860 8860 8860 1
696 20250227 102100 275693910 8860 8890 8890 8860 2
697 20250227 102000 275676160 8890 8860 8890 8860 3
698 20250227 101900 275649550 8890 8890 8890 8860 28
699 20250227 101800 275401410 8850 8910 8910 8850 261
700 20250227 101700 273090740 8860 8900 8910 8860 237
701 20250227 101600 270983190 8910 8810 8910 8810 380
702 20250227 101500 267627730 8810 8980 8980 8750 6377
703 20250227 101400 210760960 8990 9000 9000 8990 187
704 20250227 101300 209079700 9030 9030 9030 9030 1
705 20250227 101200 209070670 9030 9030 9030 9030 0
706 20250227 101100 209070670 9030 9030 9030 9030 0
707 20250227 101000 209070670 9030 9030 9030 9030 8
708 20250227 100900 208998430 9030 9030 9030 9030 20
709 20250227 100800 208817830 8990 8990 8990 8990 10
710 20250227 100700 208727930 8980 9000 9030 8980 541
711 20250227 100600 203858590 9000 9010 9010 9000 57
712 20250227 100500 203345370 9040 9040 9040 9040 0
713 20250227 100400 203345370 9040 9040 9040 9040 0
714 20250227 100300 203345370 9040 9040 9040 9040 3
715 20250227 100200 203318250 9040 9040 9040 9040 1
716 20250227 100100 203309210 9010 9010 9010 9010 30
717 20250227 100000 203038910 9010 9020 9040 9010 188
718 20250227 095900 201341950 9040 9020 9040 9020 13
719 20250227 095800 201224670 9040 9020 9040 9020 2
720 20250227 095700 201206610 9040 9010 9040 9010 2
721 20250227 095600 201188560 9040 9040 9040 9040 12
722 20250227 095500 201080080 9060 9060 9060 9060 100
723 20250227 095400 200174080 9060 9060 9060 9010 152
724 20250227 095300 198802380 9060 9060 9060 9060 8
725 20250227 095200 198729900 9060 9060 9060 9060 20
726 20250227 095100 198548700 9060 9060 9060 9060 50
727 20250227 095000 198095700 9060 9020 9060 9020 298
728 20250227 094900 195407620 9020 9020 9020 8990 4
729 20250227 094800 195371590 9000 9000 9000 9000 201
730 20250227 094700 193562590 9010 9060 9060 9010 374
731 20250227 094600 190188430 9060 9060 9060 9000 121
732 20250227 094500 189099070 9060 9000 9060 8960 529
733 20250227 094400 184342340 9000 9000 9000 8960 297
734 20250227 094300 181679470 9000 8980 9000 8980 395
735 20250227 094200 178132350 9000 9000 9000 8980 162
736 20250227 094100 176675350 9000 8980 9000 8970 219
737 20250227 094000 174710140 9000 8970 9000 8970 717
738 20250227 093900 168270520 8960 8960 8970 8960 1078
739 20250227 093800 158611560 8970 8990 8990 8970 1043
740 20250227 093700 149240900 9000 9040 9060 9000 2337
741 20250227 093600 128160630 9060 9040 9060 9040 75
742 20250227 093500 127482550 9070 9070 9070 9050 475
743 20250227 093400 123175380 9070 9060 9070 9060 2
744 20250227 093300 123157250 9070 9070 9070 9070 0
745 20250227 093200 123157250 9070 9050 9070 9050 621
746 20250227 093100 117536160 9050 9070 9070 9050 307
747 20250227 093000 114757770 9070 9050 9070 9050 378
748 20250227 092900 111330830 9070 9040 9070 9040 117
749 20250227 092800 110273090 9040 9010 9040 9010 5
750 20250227 092700 110228010 9010 9110 9110 9010 1323
751 20250227 092600 98294630 9080 9040 9080 9020 210
752 20250227 092500 96395180 9040 9040 9080 9040 416
753 20250227 092400 92634500 9080 9050 9080 9040 1624
754 20250227 092300 77937160 9070 9070 9070 9050 1286
755 20250227 092200 66280800 9070 9080 9080 9070 180
756 20250227 092100 64647200 9070 9080 9080 9070 170
757 20250227 092000 63104120 9130 9130 9130 9130 0
758 20250227 091900 63104120 9130 9080 9130 9080 362
759 20250227 091800 59817110 9140 9100 9140 9090 1362
760 20250227 091700 47429820 9110 9140 9140 9110 106
761 20250227 091600 46463620 9140 9120 9150 9100 298
762 20250227 091500 43749270 9150 9120 9150 9120 40
763 20250227 091400 43383300 9150 9150 9150 9150 0
764 20250227 091300 43383300 9150 9120 9150 9110 104
765 20250227 091200 42434800 9120 9140 9160 9120 694
766 20250227 091100 36095050 9160 9160 9160 9160 0
767 20250227 091000 36095050 9160 9160 9160 9160 0
768 20250227 090900 36095050 9160 9160 9160 9160 114
769 20250227 090800 35050810 9160 9160 9160 9160 0
770 20250227 090700 35050810 9160 9150 9160 9120 211
771 20250227 090600 33124650 9160 9160 9160 9160 50
772 20250227 090500 32666650 9160 9130 9160 9130 76
773 20250227 090400 31972740 9170 9170 9170 9170 0
774 20250227 090300 31972740 9170 9110 9180 9110 271
775 20250227 090200 29500660 9180 9170 9180 9090 339
776 20250227 090100 26401800 9140 9180 9190 9140 450
777 20250227 090000 22279090 9180 9290 9290 9150 2405