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

653
070300/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195100,97931360,2775,2775,2775,2775,300
20250227,195000,97931360,2775,2775,2775,2775,0
20250227,194900,97931360,2775,2775,2775,2775,0
20250227,194800,97931360,2775,2775,2775,2775,0
20250227,194700,97931360,2775,2775,2775,2775,0
20250227,194600,97931360,2775,2775,2775,2775,0
20250227,194500,97931360,2775,2775,2775,2775,0
20250227,194400,97931360,2775,2775,2775,2775,0
20250227,194300,97931360,2775,2775,2775,2775,0
20250227,194200,97931360,2775,2775,2775,2775,0
20250227,194100,97931360,2775,2775,2775,2775,0
20250227,194000,97931360,2775,2775,2775,2775,0
20250227,193900,97931360,2775,2775,2775,2775,0
20250227,193800,97931360,2775,2775,2775,2775,0
20250227,193700,97931360,2775,2775,2775,2775,0
20250227,193600,97931360,2775,2775,2775,2775,0
20250227,193500,97931360,2775,2775,2775,2775,0
20250227,193400,97931360,2775,2775,2775,2775,0
20250227,193300,97931360,2775,2775,2775,2775,0
20250227,193200,97931360,2775,2775,2775,2775,0
20250227,193100,97931360,2775,2775,2775,2775,0
20250227,193000,97931360,2775,2775,2775,2775,0
20250227,192900,97931360,2775,2775,2775,2775,0
20250227,192800,97931360,2775,2775,2775,2775,0
20250227,192700,97931360,2775,2775,2775,2775,0
20250227,192600,97931360,2775,2775,2775,2775,0
20250227,192500,97931360,2775,2775,2775,2775,0
20250227,192400,97931360,2775,2775,2775,2775,0
20250227,192300,97931360,2775,2775,2775,2775,0
20250227,192200,97931360,2775,2775,2775,2775,0
20250227,192100,97931360,2775,2775,2775,2775,300
20250227,192000,97931360,2775,2775,2775,2775,0
20250227,191900,97931360,2775,2775,2775,2775,0
20250227,191800,97931360,2775,2775,2775,2775,0
20250227,191700,97931360,2775,2775,2775,2775,0
20250227,191600,97931360,2775,2775,2775,2775,0
20250227,191500,97931360,2775,2775,2775,2775,0
20250227,191400,97931360,2775,2775,2775,2775,0
20250227,191300,97931360,2775,2775,2775,2775,0
20250227,191200,97931360,2775,2775,2775,2775,0
20250227,191100,97931360,2775,2775,2775,2775,0
20250227,191000,97931360,2775,2775,2775,2775,0
20250227,190900,97931360,2775,2775,2775,2775,0
20250227,190800,97931360,2775,2775,2775,2775,0
20250227,190700,97931360,2775,2775,2775,2775,0
20250227,190600,97931360,2775,2775,2775,2775,0
20250227,190500,97931360,2775,2775,2775,2775,0
20250227,190400,97931360,2775,2775,2775,2775,0
20250227,190300,97931360,2775,2775,2775,2775,0
20250227,190200,97931360,2775,2775,2775,2775,0
20250227,190100,97931360,2775,2775,2775,2775,0
20250227,190000,97931360,2775,2775,2775,2775,0
20250227,185900,97931360,2775,2775,2775,2775,0
20250227,185800,97931360,2775,2775,2775,2775,0
20250227,185700,97931360,2775,2775,2775,2775,0
20250227,185600,97931360,2775,2775,2775,2775,0
20250227,185500,97931360,2775,2775,2775,2775,0
20250227,185400,97931360,2775,2775,2775,2775,0
20250227,185300,97931360,2775,2775,2775,2775,0
20250227,185200,97931360,2775,2775,2775,2775,0
20250227,185100,97931360,2775,2775,2775,2775,300
20250227,185000,97931360,2775,2775,2775,2775,0
20250227,184900,97931360,2775,2775,2775,2775,0
20250227,184800,97931360,2775,2775,2775,2775,0
20250227,184700,97931360,2775,2775,2775,2775,0
20250227,184600,97931360,2775,2775,2775,2775,0
20250227,184500,97931360,2775,2775,2775,2775,0
20250227,184400,97931360,2775,2775,2775,2775,0
20250227,184300,97931360,2775,2775,2775,2775,0
20250227,184200,97931360,2775,2775,2775,2775,0
20250227,184100,97931360,2775,2775,2775,2775,0
20250227,184000,97931360,2775,2775,2775,2775,0
20250227,183900,97931360,2775,2775,2775,2775,0
20250227,183800,97931360,2775,2775,2775,2775,0
20250227,183700,97931360,2775,2775,2775,2775,0
20250227,183600,97931360,2775,2775,2775,2775,0
20250227,183500,97931360,2775,2775,2775,2775,0
20250227,183400,97931360,2775,2775,2775,2775,0
20250227,183300,97931360,2775,2775,2775,2775,0
20250227,183200,97931360,2775,2775,2775,2775,0
20250227,183100,97931360,2775,2775,2775,2775,0
20250227,183000,97931360,2775,2775,2775,2775,0
20250227,182900,97931360,2775,2775,2775,2775,0
20250227,182800,97931360,2775,2775,2775,2775,0
20250227,182700,97931360,2775,2775,2775,2775,0
20250227,182600,97931360,2775,2775,2775,2775,0
20250227,182500,97931360,2775,2775,2775,2775,0
20250227,182400,97931360,2775,2775,2775,2775,0
20250227,182300,97931360,2775,2775,2775,2775,0
20250227,182200,97931360,2775,2775,2775,2775,0
20250227,182100,97931360,2775,2775,2775,2775,300
20250227,182000,97931360,2775,2775,2775,2775,0
20250227,181900,97931360,2775,2775,2775,2775,0
20250227,181800,97931360,2775,2775,2775,2775,0
20250227,181700,97931360,2775,2775,2775,2775,0
20250227,181600,97931360,2775,2775,2775,2775,0
20250227,181500,97931360,2775,2775,2775,2775,0
20250227,181400,97931360,2775,2775,2775,2775,0
20250227,181300,97931360,2775,2775,2775,2775,0
20250227,181200,97931360,2775,2775,2775,2775,0
20250227,181100,97931360,2775,2775,2775,2775,0
20250227,181000,97931360,2775,2775,2775,2775,0
20250227,180900,97931360,2775,2775,2775,2775,0
20250227,180800,97931360,2775,2775,2775,2775,0
20250227,180700,97931360,2775,2775,2775,2775,0
20250227,180600,97931360,2775,2775,2775,2775,0
20250227,180500,97931360,2775,2775,2775,2775,0
20250227,180400,97931360,2775,2775,2775,2775,0
20250227,180300,97931360,2775,2775,2775,2775,0
20250227,180200,97931360,2775,2775,2775,2775,0
20250227,180100,97931360,2775,2775,2775,2775,0
20250227,180000,97931360,2775,2775,2775,2775,0
20250227,175900,97931360,2775,2775,2775,2775,0
20250227,175800,97931360,2775,2775,2775,2775,0
20250227,175700,97931360,2775,2775,2775,2775,0
20250227,175600,97931360,2775,2775,2775,2775,0
20250227,175500,97931360,2775,2775,2775,2775,0
20250227,175400,97931360,2775,2775,2775,2775,0
20250227,175300,97931360,2775,2775,2775,2775,0
20250227,175200,97931360,2775,2775,2775,2775,0
20250227,175100,97931360,2775,2775,2775,2775,300
20250227,175000,97931360,2775,2775,2775,2775,0
20250227,174900,97931360,2775,2775,2775,2775,0
20250227,174800,97931360,2775,2775,2775,2775,0
20250227,174700,97931360,2775,2775,2775,2775,0
20250227,174600,97931360,2775,2775,2775,2775,0
20250227,174500,97931360,2775,2775,2775,2775,0
20250227,174400,97931360,2775,2775,2775,2775,0
20250227,174300,97931360,2775,2775,2775,2775,0
20250227,174200,97931360,2775,2775,2775,2775,0
20250227,174100,97931360,2775,2775,2775,2775,0
20250227,174000,97931360,2775,2775,2775,2775,0
20250227,173900,97931360,2775,2775,2775,2775,0
20250227,173800,97931360,2775,2775,2775,2775,0
20250227,173700,97931360,2775,2775,2775,2775,0
20250227,173600,97931360,2775,2775,2775,2775,0
20250227,173500,97931360,2775,2775,2775,2775,0
20250227,173400,97931360,2775,2775,2775,2775,0
20250227,173300,97931360,2775,2775,2775,2775,0
20250227,173200,97931360,2775,2775,2775,2775,0
20250227,173100,97931360,2775,2775,2775,2775,0
20250227,173000,97931360,2775,2775,2775,2775,0
20250227,172900,97931360,2775,2775,2775,2775,0
20250227,172800,97931360,2775,2775,2775,2775,0
20250227,172700,97931360,2775,2775,2775,2775,0
20250227,172600,97931360,2775,2775,2775,2775,0
20250227,172500,97931360,2775,2775,2775,2775,0
20250227,172400,97931360,2775,2775,2775,2775,0
20250227,172300,97931360,2775,2775,2775,2775,0
20250227,172200,97931360,2775,2775,2775,2775,0
20250227,172100,97931360,2775,2775,2775,2775,300
20250227,172000,97931360,2775,2775,2775,2775,0
20250227,171900,97931360,2775,2775,2775,2775,0
20250227,171800,97931360,2775,2775,2775,2775,0
20250227,171700,97931360,2775,2775,2775,2775,0
20250227,171600,97931360,2775,2775,2775,2775,0
20250227,171500,97931360,2775,2775,2775,2775,0
20250227,171400,97931360,2775,2775,2775,2775,0
20250227,171300,97931360,2775,2775,2775,2775,0
20250227,171200,97931360,2775,2775,2775,2775,0
20250227,171100,97931360,2775,2775,2775,2775,0
20250227,171000,97931360,2775,2775,2775,2775,0
20250227,170900,97931360,2775,2775,2775,2775,0
20250227,170800,97931360,2775,2775,2775,2775,0
20250227,170700,97931360,2775,2775,2775,2775,0
20250227,170600,97931360,2775,2775,2775,2775,0
20250227,170500,97931360,2775,2775,2775,2775,0
20250227,170400,97931360,2775,2775,2775,2775,0
20250227,170300,97931360,2775,2775,2775,2775,0
20250227,170200,97931360,2775,2775,2775,2775,0
20250227,170100,97931360,2775,2775,2775,2775,0
20250227,170000,97931360,2775,2775,2775,2775,0
20250227,165900,97931360,2775,2775,2775,2775,0
20250227,165800,97931360,2775,2775,2775,2775,0
20250227,165700,97931360,2775,2775,2775,2775,0
20250227,165600,97931360,2775,2775,2775,2775,0
20250227,165500,97931360,2775,2775,2775,2775,0
20250227,165400,97931360,2775,2775,2775,2775,0
20250227,165300,97931360,2775,2775,2775,2775,0
20250227,165200,97931360,2775,2775,2775,2775,0
20250227,165100,97931360,2775,2775,2775,2775,300
20250227,165000,97931360,2775,2775,2775,2775,0
20250227,164900,97931360,2775,2775,2775,2775,0
20250227,164800,97931360,2775,2775,2775,2775,0
20250227,164700,97931360,2775,2775,2775,2775,0
20250227,164600,97931360,2775,2775,2775,2775,0
20250227,164500,97931360,2775,2775,2775,2775,0
20250227,164400,97931360,2775,2775,2775,2775,0
20250227,164300,97931360,2775,2775,2775,2775,0
20250227,164200,97931360,2775,2775,2775,2775,0
20250227,164100,97931360,2775,2775,2775,2775,0
20250227,164000,97931360,2775,2775,2775,2775,0
20250227,163900,97931360,2775,2775,2775,2775,0
20250227,163800,97931360,2775,2775,2775,2775,0
20250227,163700,97931360,2775,2775,2775,2775,0
20250227,163600,97931360,2775,2775,2775,2775,0
20250227,163500,97931360,2775,2775,2775,2775,0
20250227,163400,97931360,2775,2775,2775,2775,0
20250227,163300,97931360,2775,2775,2775,2775,0
20250227,163200,97931360,2775,2775,2775,2775,0
20250227,163100,97931360,2775,2775,2775,2775,0
20250227,163000,97931360,2775,2775,2775,2775,0
20250227,162900,97931360,2775,2775,2775,2775,0
20250227,162800,97931360,2775,2775,2775,2775,0
20250227,162700,97931360,2775,2775,2775,2775,0
20250227,162600,97931360,2775,2775,2775,2775,0
20250227,162500,97931360,2775,2775,2775,2775,0
20250227,162400,97931360,2775,2775,2775,2775,0
20250227,162300,97931360,2775,2775,2775,2775,0
20250227,162200,97931360,2775,2775,2775,2775,0
20250227,162100,97931360,2775,2775,2775,2775,300
20250227,162000,97931360,2775,2775,2775,2775,0
20250227,161900,97931360,2775,2775,2775,2775,0
20250227,161800,97931360,2775,2775,2775,2775,0
20250227,161700,97931360,2775,2775,2775,2775,0
20250227,161600,97931360,2775,2775,2775,2775,0
20250227,161500,97931360,2775,2775,2775,2775,0
20250227,161400,97931360,2775,2775,2775,2775,0
20250227,161300,97931360,2775,2775,2775,2775,0
20250227,161200,97931360,2775,2775,2775,2775,0
20250227,161100,97931360,2775,2775,2775,2775,0
20250227,161000,97931360,2775,2775,2775,2775,0
20250227,160900,97931360,2775,2775,2775,2775,0
20250227,160800,97931360,2775,2775,2775,2775,0
20250227,160700,97931360,2775,2775,2775,2775,0
20250227,160600,97931360,2775,2775,2775,2775,0
20250227,160500,97931360,2775,2775,2775,2775,0
20250227,160400,97931360,2775,2775,2775,2775,0
20250227,160300,97931360,2775,2775,2775,2775,0
20250227,160200,97931360,2775,2775,2775,2775,0
20250227,160100,97931360,2775,2775,2775,2775,0
20250227,160000,97931360,2775,2775,2775,2775,0
20250227,155900,97931360,2775,2775,2775,2775,0
20250227,155800,97931360,2775,2775,2775,2775,0
20250227,155700,97931360,2775,2775,2775,2775,0
20250227,155600,97931360,2775,2775,2775,2775,0
20250227,155500,97931360,2775,2775,2775,2775,0
20250227,155400,97931360,2775,2775,2775,2775,0
20250227,155300,97931360,2775,2775,2775,2775,0
20250227,155200,97931360,2775,2775,2775,2775,0
20250227,155100,97931360,2775,2775,2775,2775,300
20250227,155000,97931360,2775,2775,2775,2775,0
20250227,154900,97931360,2775,2775,2775,2775,0
20250227,154800,97931360,2775,2775,2775,2775,0
20250227,154700,97931360,2775,2775,2775,2775,0
20250227,154600,97931360,2775,2775,2775,2775,0
20250227,154500,97931360,2775,2775,2775,2775,0
20250227,154400,97931360,2775,2775,2775,2775,0
20250227,154300,97931360,2775,2775,2775,2775,0
20250227,154200,97931360,2775,2775,2775,2775,0
20250227,154100,97931360,2775,2775,2775,2775,0
20250227,154000,97931360,2775,2775,2775,2775,0
20250227,153900,97931360,2775,2775,2775,2775,0
20250227,153800,97931360,2775,2775,2775,2775,0
20250227,153700,97931360,2775,2775,2775,2775,0
20250227,153600,97931360,2775,2775,2775,2775,0
20250227,153500,97931360,2775,2775,2775,2775,0
20250227,153400,97931360,2775,2775,2775,2775,0
20250227,153300,97931360,2775,2775,2775,2775,0
20250227,153200,97931360,2775,2775,2775,2775,0
20250227,153100,97931360,2775,2775,2775,2775,0
20250227,153000,97931360,2775,2775,2775,2775,300
20250227,152900,97098860,2810,2810,2810,2810,0
20250227,152800,97098860,2810,2810,2810,2810,0
20250227,152700,97098860,2810,2810,2810,2810,0
20250227,152600,97098860,2810,2810,2810,2810,0
20250227,152500,97098860,2810,2810,2810,2810,0
20250227,152400,97098860,2810,2810,2810,2810,0
20250227,152300,97098860,2810,2810,2810,2810,0
20250227,152200,97098860,2810,2810,2810,2810,0
20250227,152100,97098860,2810,2810,2810,2810,0
20250227,152000,97098860,2810,2810,2810,2810,0
20250227,151900,97098860,2810,2780,2810,2775,269
20250227,151800,96350235,2780,2780,2780,2775,661
20250227,151700,94514330,2785,2785,2785,2785,0
20250227,151600,94514330,2785,2775,2785,2775,1001
20250227,151500,91736545,2775,2780,2780,2775,7
20250227,151400,91717115,2800,2800,2800,2800,0
20250227,151300,91717115,2800,2800,2800,2800,0
20250227,151200,91717115,2800,2800,2800,2800,0
20250227,151100,91717115,2800,2800,2800,2800,4
20250227,151000,91705915,2800,2795,2800,2780,301
20250227,150900,90868020,2800,2800,2800,2800,0
20250227,150800,90868020,2800,2800,2800,2800,0
20250227,150700,90868020,2800,2800,2800,2800,0
20250227,150600,90868020,2800,2800,2800,2800,85
20250227,150500,90630020,2800,2800,2800,2800,1
20250227,150400,90627220,2780,2785,2785,2780,176
20250227,150300,90137695,2810,2810,2810,2810,0
20250227,150200,90137695,2810,2810,2810,2810,0
20250227,150100,90137695,2810,2805,2810,2805,47
20250227,150000,90005855,2800,2800,2800,2800,32
20250227,145900,89916255,2810,2810,2810,2810,0
20250227,145800,89916255,2810,2810,2810,2810,7
20250227,145700,89896585,2800,2800,2800,2800,0
20250227,145600,89896585,2800,2805,2810,2800,356
20250227,145500,88896330,2815,2815,2815,2815,0
20250227,145400,88896330,2815,2815,2815,2815,0
20250227,145300,88896330,2815,2815,2815,2815,0
20250227,145200,88896330,2815,2815,2815,2815,0
20250227,145100,88896330,2815,2815,2815,2815,0
20250227,145000,88896330,2815,2815,2815,2815,0
20250227,144900,88896330,2815,2815,2815,2815,0
20250227,144800,88896330,2815,2815,2815,2815,0
20250227,144700,88896330,2815,2815,2815,2815,0
20250227,144600,88896330,2815,2815,2815,2815,0
20250227,144500,88896330,2815,2815,2815,2815,0
20250227,144400,88896330,2815,2810,2815,2810,2
20250227,144300,88890705,2815,2815,2815,2815,0
20250227,144200,88890705,2815,2815,2815,2815,0
20250227,144100,88890705,2815,2815,2815,2815,0
20250227,144000,88890705,2815,2815,2815,2815,0
20250227,143900,88890705,2815,2815,2815,2815,0
20250227,143800,88890705,2815,2815,2815,2815,0
20250227,143700,88890705,2815,2815,2815,2815,0
20250227,143600,88890705,2815,2815,2815,2815,200
20250227,143500,88327705,2815,2815,2815,2815,2
20250227,143400,88322075,2815,2810,2815,2810,1546
20250227,143300,83977810,2810,2810,2810,2810,0
20250227,143200,83977810,2810,2805,2810,2805,85
20250227,143100,83739380,2775,2775,2775,2775,0
20250227,143000,83739380,2775,2775,2775,2775,0
20250227,142900,83739380,2775,2775,2775,2775,0
20250227,142800,83739380,2775,2775,2775,2775,0
20250227,142700,83739380,2775,2780,2780,2775,285
20250227,142600,82948185,2780,2780,2780,2780,0
20250227,142500,82948185,2780,2780,2780,2780,0
20250227,142400,82948185,2780,2780,2780,2780,2
20250227,142300,82942625,2780,2780,2780,2780,0
20250227,142200,82942625,2780,2800,2800,2780,917
20250227,142100,80388830,2810,2810,2810,2810,0
20250227,142000,80388830,2810,2810,2810,2810,0
20250227,141900,80388830,2810,2810,2810,2810,0
20250227,141800,80388830,2810,2810,2810,2810,1
20250227,141700,80386020,2810,2810,2810,2810,0
20250227,141600,80386020,2810,2810,2810,2810,0
20250227,141500,80386020,2810,2800,2810,2800,9
20250227,141400,80360810,2815,2815,2815,2815,0
20250227,141300,80360810,2815,2810,2815,2810,158
20250227,141200,79916735,2810,2805,2810,2800,92
20250227,141100,79658695,2805,2800,2805,2800,16
20250227,141000,79613885,2810,2810,2810,2810,0
20250227,140900,79613885,2810,2810,2810,2810,0
20250227,140800,79613885,2810,2810,2810,2810,0
20250227,140700,79613885,2810,2810,2810,2810,0
20250227,140600,79613885,2810,2810,2810,2810,1
20250227,140500,79611075,2810,2810,2810,2810,100
20250227,140400,79330075,2815,2815,2815,2815,0
20250227,140300,79330075,2815,2815,2815,2815,26
20250227,140200,79256885,2820,2820,2820,2820,0
20250227,140100,79256885,2820,2820,2820,2820,0
20250227,140000,79256885,2820,2820,2820,2820,0
20250227,135900,79256885,2820,2820,2820,2820,0
20250227,135800,79256885,2820,2820,2820,2820,0
20250227,135700,79256885,2820,2820,2820,2820,0
20250227,135600,79256885,2820,2820,2820,2820,0
20250227,135500,79256885,2820,2810,2820,2795,341
20250227,135400,78303145,2810,2810,2810,2810,355
20250227,135300,77305595,2820,2820,2820,2820,1
20250227,135200,77302775,2810,2810,2810,2810,562
20250227,135100,75723555,2810,2810,2810,2810,0
20250227,135000,75723555,2810,2810,2810,2810,171
20250227,134900,75243045,2825,2825,2825,2825,0
20250227,134800,75243045,2825,2810,2825,2810,845
20250227,134700,72868505,2810,2805,2810,2805,273
20250227,134600,72101385,2800,2800,2800,2800,1000
20250227,134500,69301385,2800,2800,2800,2800,1
20250227,134400,69298585,2800,2800,2800,2800,0
20250227,134300,69298585,2800,2800,2800,2800,0
20250227,134200,69298585,2800,2785,2800,2785,2000
20250227,134100,63704140,2785,2785,2785,2785,0
20250227,134000,63704140,2785,2785,2785,2785,0
20250227,133900,63704140,2785,2785,2785,2785,4
20250227,133800,63693000,2785,2785,2785,2785,0
20250227,133700,63693000,2785,2785,2785,2785,0
20250227,133600,63693000,2785,2785,2785,2785,0
20250227,133500,63693000,2785,2785,2785,2785,0
20250227,133400,63693000,2785,2785,2785,2785,0
20250227,133300,63693000,2785,2785,2785,2785,0
20250227,133200,63693000,2785,2785,2785,2785,0
20250227,133100,63693000,2785,2785,2785,2785,0
20250227,133000,63693000,2785,2785,2785,2785,1
20250227,132900,63690215,2780,2780,2780,2780,0
20250227,132800,63690215,2780,2780,2780,2780,0
20250227,132700,63690215,2780,2780,2780,2780,0
20250227,132600,63690215,2780,2780,2780,2780,0
20250227,132500,63690215,2780,2780,2780,2780,0
20250227,132400,63690215,2780,2780,2780,2780,0
20250227,132300,63690215,2780,2780,2780,2780,0
20250227,132200,63690215,2780,2780,2780,2780,2
20250227,132100,63684655,2780,2780,2780,2780,0
20250227,132000,63684655,2780,2780,2780,2780,0
20250227,131900,63684655,2780,2780,2780,2780,0
20250227,131800,63684655,2780,2780,2780,2780,0
20250227,131700,63684655,2780,2780,2780,2780,0
20250227,131600,63684655,2780,2780,2780,2780,24
20250227,131500,63617935,2780,2780,2780,2780,0
20250227,131400,63617935,2780,2780,2780,2780,0
20250227,131300,63617935,2780,2780,2780,2780,0
20250227,131200,63617935,2780,2780,2780,2780,607
20250227,131100,61930475,2775,2775,2775,2775,0
20250227,131000,61930475,2775,2775,2775,2775,0
20250227,130900,61930475,2775,2775,2775,2775,0
20250227,130800,61930475,2775,2775,2775,2775,0
20250227,130700,61930475,2775,2775,2775,2775,0
20250227,130600,61930475,2775,2775,2775,2775,0
20250227,130500,61930475,2775,2775,2775,2775,0
20250227,130400,61930475,2775,2775,2775,2775,0
20250227,130300,61930475,2775,2775,2775,2775,201
20250227,130200,61372700,2775,2775,2775,2775,0
20250227,130100,61372700,2775,2775,2775,2775,0
20250227,130000,61372700,2775,2775,2775,2775,0
20250227,125900,61372700,2775,2775,2775,2775,0
20250227,125800,61372700,2775,2775,2775,2775,0
20250227,125700,61372700,2775,2775,2775,2775,0
20250227,125600,61372700,2775,2775,2775,2775,0
20250227,125500,61372700,2775,2775,2775,2775,0
20250227,125400,61372700,2775,2775,2775,2775,0
20250227,125300,61372700,2775,2775,2775,2775,2
20250227,125200,61367150,2775,2775,2775,2775,0
20250227,125100,61367150,2775,2775,2775,2775,0
20250227,125000,61367150,2775,2775,2775,2775,0
20250227,124900,61367150,2775,2775,2775,2775,0
20250227,124800,61367150,2775,2775,2775,2775,0
20250227,124700,61367150,2775,2775,2775,2775,0
20250227,124600,61367150,2775,2775,2775,2775,0
20250227,124500,61367150,2775,2775,2775,2775,90
20250227,124400,61117400,2780,2780,2780,2780,0
20250227,124300,61117400,2780,2780,2780,2780,0
20250227,124200,61117400,2780,2780,2780,2780,20
20250227,124100,61061800,2780,2780,2780,2780,0
20250227,124000,61061800,2780,2780,2780,2780,40
20250227,123900,60950600,2780,2780,2780,2780,202
20250227,123800,60389040,2780,2780,2780,2780,0
20250227,123700,60389040,2780,2780,2780,2780,0
20250227,123600,60389040,2780,2780,2780,2780,0
20250227,123500,60389040,2780,2780,2780,2780,0
20250227,123400,60389040,2780,2780,2780,2780,18
20250227,123300,60339000,2775,2775,2775,2775,0
20250227,123200,60339000,2775,2775,2775,2775,0
20250227,123100,60339000,2775,2775,2775,2775,0
20250227,123000,60339000,2775,2775,2775,2775,0
20250227,122900,60339000,2775,2775,2775,2775,3
20250227,122800,60330675,2780,2780,2780,2780,32
20250227,122700,60241715,2780,2780,2780,2780,0
20250227,122600,60241715,2780,2780,2780,2780,0
20250227,122500,60241715,2780,2780,2780,2780,0
20250227,122400,60241715,2780,2780,2780,2780,49
20250227,122300,60105495,2780,2780,2780,2780,0
20250227,122200,60105495,2780,2780,2780,2780,2
20250227,122100,60099935,2775,2775,2775,2775,0
20250227,122000,60099935,2775,2775,2775,2775,5
20250227,121900,60086060,2770,2770,2770,2770,0
20250227,121800,60086060,2770,2770,2770,2770,0
20250227,121700,60086060,2770,2770,2770,2770,0
20250227,121600,60086060,2770,2770,2770,2770,0
20250227,121500,60086060,2770,2770,2770,2770,0
20250227,121400,60086060,2770,2770,2770,2770,0
20250227,121300,60086060,2770,2770,2770,2770,0
20250227,121200,60086060,2770,2770,2770,2770,0
20250227,121100,60086060,2770,2770,2770,2770,0
20250227,121000,60086060,2770,2770,2770,2770,19
20250227,120900,60033430,2785,2785,2785,2785,0
20250227,120800,60033430,2785,2785,2785,2785,0
20250227,120700,60033430,2785,2785,2785,2785,0
20250227,120600,60033430,2785,2785,2785,2785,0
20250227,120500,60033430,2785,2785,2785,2785,0
20250227,120400,60033430,2785,2785,2785,2785,0
20250227,120300,60033430,2785,2785,2785,2785,0
20250227,120200,60033430,2785,2785,2785,2785,10
20250227,120100,60005580,2780,2780,2780,2780,360
20250227,120000,59004780,2780,2780,2780,2780,0
20250227,115900,59004780,2780,2780,2780,2780,10
20250227,115800,58976980,2775,2775,2775,2775,0
20250227,115700,58976980,2775,2775,2775,2775,0
20250227,115600,58976980,2775,2775,2775,2775,0
20250227,115500,58976980,2775,2775,2775,2775,0
20250227,115400,58976980,2775,2775,2775,2775,0
20250227,115300,58976980,2775,2775,2775,2775,0
20250227,115200,58976980,2775,2775,2775,2775,66
20250227,115100,58793830,2775,2775,2775,2775,5
20250227,115000,58779955,2775,2775,2775,2775,25
20250227,114900,58710580,2775,2770,2775,2770,80
20250227,114800,58488835,2770,2765,2770,2765,217
20250227,114700,57887765,2765,2765,2765,2765,16
20250227,114600,57843525,2770,2770,2770,2770,54
20250227,114500,57693945,2780,2780,2780,2780,10
20250227,114400,57666145,2780,2780,2780,2780,0
20250227,114300,57666145,2780,2780,2780,2780,20
20250227,114200,57610545,2770,2770,2770,2770,0
20250227,114100,57610545,2770,2770,2770,2770,0
20250227,114000,57610545,2770,2790,2790,2770,201
20250227,113900,57053475,2790,2790,2790,2790,0
20250227,113800,57053475,2790,2790,2790,2790,0
20250227,113700,57053475,2790,2790,2790,2790,1
20250227,113600,57050685,2790,2790,2790,2790,0
20250227,113500,57050685,2790,2790,2790,2790,150
20250227,113400,56632185,2790,2790,2790,2790,0
20250227,113300,56632185,2790,2790,2790,2790,0
20250227,113200,56632185,2790,2790,2790,2790,0
20250227,113100,56632185,2790,2790,2790,2790,43
20250227,113000,56512215,2770,2770,2770,2770,0
20250227,112900,56512215,2770,2770,2770,2770,0
20250227,112800,56512215,2770,2770,2770,2770,0
20250227,112700,56512215,2770,2775,2775,2770,940
20250227,112600,53906350,2775,2775,2775,2775,20
20250227,112500,53850850,2790,2790,2790,2790,0
20250227,112400,53850850,2790,2790,2790,2790,0
20250227,112300,53850850,2790,2790,2790,2790,4
20250227,112200,53839690,2790,2790,2790,2790,0
20250227,112100,53839690,2790,2790,2790,2790,0
20250227,112000,53839690,2790,2790,2790,2790,0
20250227,111900,53839690,2790,2790,2790,2790,0
20250227,111800,53839690,2790,2785,2790,2785,1000
20250227,111700,51049950,2775,2775,2775,2775,0
20250227,111600,51049950,2775,2775,2775,2775,0
20250227,111500,51049950,2775,2775,2775,2775,0
20250227,111400,51049950,2775,2775,2775,2775,0
20250227,111300,51049950,2775,2780,2780,2775,300
20250227,111200,50216640,2780,2780,2780,2780,39
20250227,111100,50108220,2780,2780,2780,2780,38
20250227,111000,50002580,2785,2785,2785,2785,0
20250227,110900,50002580,2785,2785,2785,2785,0
20250227,110800,50002580,2785,2785,2785,2785,152
20250227,110700,49579260,2780,2780,2780,2780,0
20250227,110600,49579260,2780,2780,2780,2780,0
20250227,110500,49579260,2780,2780,2780,2780,135
20250227,110400,49203960,2780,2780,2780,2780,165
20250227,110300,48745260,2780,2780,2780,2780,0
20250227,110200,48745260,2780,2780,2780,2780,50
20250227,110100,48606260,2785,2785,2785,2785,0
20250227,110000,48606260,2785,2785,2785,2785,0
20250227,105900,48606260,2785,2785,2785,2785,1
20250227,105800,48603475,2780,2780,2780,2780,0
20250227,105700,48603475,2780,2780,2785,2780,84
20250227,105600,48369780,2785,2780,2785,2780,552
20250227,105500,46834215,2780,2780,2780,2780,1
20250227,105400,46831435,2775,2775,2775,2775,1080
20250227,105300,43834435,2765,2765,2765,2765,0
20250227,105200,43834435,2765,2770,2770,2765,29
20250227,105100,43754120,2770,2770,2770,2770,12
20250227,105000,43720880,2770,2775,2775,2770,43
20250227,104900,43601720,2780,2780,2780,2780,0
20250227,104800,43601720,2780,2780,2780,2780,2
20250227,104700,43596160,2775,2775,2775,2775,387
20250227,104600,42522235,2775,2775,2775,2775,1
20250227,104500,42519460,2780,2765,2780,2765,3
20250227,104400,42511150,2755,2755,2755,2755,0
20250227,104300,42511150,2755,2755,2755,2755,0
20250227,104200,42511150,2755,2755,2755,2755,0
20250227,104100,42511150,2755,2755,2755,2755,0
20250227,104000,42511150,2755,2755,2755,2755,0
20250227,103900,42511150,2755,2755,2755,2755,0
20250227,103800,42511150,2755,2755,2755,2755,0
20250227,103700,42511150,2755,2755,2755,2755,0
20250227,103600,42511150,2755,2755,2755,2755,0
20250227,103500,42511150,2755,2755,2755,2755,0
20250227,103400,42511150,2755,2755,2755,2755,0
20250227,103300,42511150,2755,2755,2755,2755,0
20250227,103200,42511150,2755,2755,2755,2755,0
20250227,103100,42511150,2755,2755,2755,2755,0
20250227,103000,42511150,2755,2760,2760,2755,200
20250227,102900,41960000,2755,2755,2755,2755,0
20250227,102800,41960000,2755,2755,2755,2755,0
20250227,102700,41960000,2755,2755,2755,2755,0
20250227,102600,41960000,2755,2755,2755,2755,0
20250227,102500,41960000,2755,2755,2755,2755,0
20250227,102400,41960000,2755,2755,2755,2755,10
20250227,102300,41932450,2765,2765,2765,2765,0
20250227,102200,41932450,2765,2765,2765,2765,0
20250227,102100,41932450,2765,2765,2765,2765,0
20250227,102000,41932450,2765,2765,2765,2765,0
20250227,101900,41932450,2765,2765,2765,2765,0
20250227,101800,41932450,2765,2765,2765,2765,0
20250227,101700,41932450,2765,2765,2765,2765,0
20250227,101600,41932450,2765,2765,2765,2765,0
20250227,101500,41932450,2765,2765,2765,2765,0
20250227,101400,41932450,2765,2765,2765,2765,0
20250227,101300,41932450,2765,2765,2765,2765,0
20250227,101200,41932450,2765,2765,2765,2765,0
20250227,101100,41932450,2765,2765,2765,2765,0
20250227,101000,41932450,2765,2765,2765,2765,0
20250227,100900,41932450,2765,2765,2765,2765,0
20250227,100800,41932450,2765,2765,2765,2765,0
20250227,100700,41932450,2765,2765,2765,2765,0
20250227,100600,41932450,2765,2765,2765,2765,0
20250227,100500,41932450,2765,2765,2765,2765,0
20250227,100400,41932450,2765,2760,2765,2760,94
20250227,100300,41672545,2740,2740,2740,2740,0
20250227,100200,41672545,2740,2740,2740,2740,300
20250227,100100,40850545,2740,2760,2760,2740,481
20250227,100000,39527550,2760,2760,2760,2760,0
20250227,095900,39527550,2760,2760,2760,2760,0
20250227,095800,39527550,2760,2760,2760,2760,726
20250227,095700,37523790,2760,2760,2760,2760,0
20250227,095600,37523790,2760,2760,2760,2760,0
20250227,095500,37523790,2760,2760,2760,2760,0
20250227,095400,37523790,2760,2760,2760,2760,0
20250227,095300,37523790,2760,2760,2760,2760,0
20250227,095200,37523790,2760,2760,2760,2760,0
20250227,095100,37523790,2760,2760,2760,2760,0
20250227,095000,37523790,2760,2760,2760,2760,1
20250227,094900,37521030,2770,2770,2770,2770,8
20250227,094800,37498870,2765,2765,2765,2765,0
20250227,094700,37498870,2765,2765,2765,2765,1
20250227,094600,37496105,2750,2755,2755,2750,50
20250227,094500,37358470,2760,2770,2770,2760,83
20250227,094400,37129380,2770,2770,2770,2770,10
20250227,094300,37101680,2760,2760,2760,2760,30
20250227,094200,37018880,2780,2780,2780,2780,0
20250227,094100,37018880,2780,2765,2780,2760,239
20250227,094000,36357545,2790,2790,2790,2790,0
20250227,093900,36357545,2790,2790,2790,2790,0
20250227,093800,36357545,2790,2790,2790,2790,0
20250227,093700,36357545,2790,2790,2790,2790,0
20250227,093600,36357545,2790,2770,2790,2765,211
20250227,093500,35773780,2765,2765,2765,2765,0
20250227,093400,35773780,2765,2765,2765,2765,0
20250227,093300,35773780,2765,2765,2765,2765,0
20250227,093200,35773780,2765,2765,2765,2765,0
20250227,093100,35773780,2765,2770,2770,2765,11
20250227,093000,35743315,2770,2770,2770,2770,0
20250227,092900,35743315,2770,2770,2770,2770,0
20250227,092800,35743315,2770,2770,2770,2770,1
20250227,092700,35740545,2790,2790,2790,2790,0
20250227,092600,35740545,2790,2790,2790,2790,0
20250227,092500,35740545,2790,2775,2790,2770,11
20250227,092400,35710050,2790,2775,2790,2775,23
20250227,092300,35646210,2780,2785,2785,2780,1509
20250227,092200,31445530,2785,2795,2800,2785,46
20250227,092100,31317355,2785,2785,2785,2785,20
20250227,092000,31261655,2800,2795,2800,2795,359
20250227,091900,30256460,2785,2785,2785,2785,0
20250227,091800,30256460,2785,2820,2820,2785,14
20250227,091700,30217400,2820,2820,2820,2820,1
20250227,091600,30214580,2830,2880,2880,2795,1334
20250227,091500,26458010,2800,2785,2910,2775,2411
20250227,091400,19609450,2780,2770,2780,2770,1515
20250227,091300,15399875,2760,2760,2760,2760,0
20250227,091200,15399875,2760,2755,2760,2755,420
20250227,091100,14242225,2755,2755,2755,2755,279
20250227,091000,13473580,2755,2755,2755,2755,531
20250227,090900,12010675,2750,2750,2750,2750,121
20250227,090800,11677925,2750,2750,2750,2750,1000
20250227,090700,8927925,2750,2740,2750,2740,659
20250227,090600,7119520,2735,2735,2735,2735,0
20250227,090500,7119520,2735,2735,2735,2735,312
20250227,090400,6266200,2735,2730,2735,2730,372
20250227,090300,5250440,2730,2730,2730,2730,135
20250227,090200,4881890,2710,2710,2710,2710,4
20250227,090100,4871050,2710,2715,2720,2710,1782
20250227,090000,40725,2715,2715,2715,2715,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195100 97931360 2775 2775 2775 2775 300
3 20250227 195000 97931360 2775 2775 2775 2775 0
4 20250227 194900 97931360 2775 2775 2775 2775 0
5 20250227 194800 97931360 2775 2775 2775 2775 0
6 20250227 194700 97931360 2775 2775 2775 2775 0
7 20250227 194600 97931360 2775 2775 2775 2775 0
8 20250227 194500 97931360 2775 2775 2775 2775 0
9 20250227 194400 97931360 2775 2775 2775 2775 0
10 20250227 194300 97931360 2775 2775 2775 2775 0
11 20250227 194200 97931360 2775 2775 2775 2775 0
12 20250227 194100 97931360 2775 2775 2775 2775 0
13 20250227 194000 97931360 2775 2775 2775 2775 0
14 20250227 193900 97931360 2775 2775 2775 2775 0
15 20250227 193800 97931360 2775 2775 2775 2775 0
16 20250227 193700 97931360 2775 2775 2775 2775 0
17 20250227 193600 97931360 2775 2775 2775 2775 0
18 20250227 193500 97931360 2775 2775 2775 2775 0
19 20250227 193400 97931360 2775 2775 2775 2775 0
20 20250227 193300 97931360 2775 2775 2775 2775 0
21 20250227 193200 97931360 2775 2775 2775 2775 0
22 20250227 193100 97931360 2775 2775 2775 2775 0
23 20250227 193000 97931360 2775 2775 2775 2775 0
24 20250227 192900 97931360 2775 2775 2775 2775 0
25 20250227 192800 97931360 2775 2775 2775 2775 0
26 20250227 192700 97931360 2775 2775 2775 2775 0
27 20250227 192600 97931360 2775 2775 2775 2775 0
28 20250227 192500 97931360 2775 2775 2775 2775 0
29 20250227 192400 97931360 2775 2775 2775 2775 0
30 20250227 192300 97931360 2775 2775 2775 2775 0
31 20250227 192200 97931360 2775 2775 2775 2775 0
32 20250227 192100 97931360 2775 2775 2775 2775 300
33 20250227 192000 97931360 2775 2775 2775 2775 0
34 20250227 191900 97931360 2775 2775 2775 2775 0
35 20250227 191800 97931360 2775 2775 2775 2775 0
36 20250227 191700 97931360 2775 2775 2775 2775 0
37 20250227 191600 97931360 2775 2775 2775 2775 0
38 20250227 191500 97931360 2775 2775 2775 2775 0
39 20250227 191400 97931360 2775 2775 2775 2775 0
40 20250227 191300 97931360 2775 2775 2775 2775 0
41 20250227 191200 97931360 2775 2775 2775 2775 0
42 20250227 191100 97931360 2775 2775 2775 2775 0
43 20250227 191000 97931360 2775 2775 2775 2775 0
44 20250227 190900 97931360 2775 2775 2775 2775 0
45 20250227 190800 97931360 2775 2775 2775 2775 0
46 20250227 190700 97931360 2775 2775 2775 2775 0
47 20250227 190600 97931360 2775 2775 2775 2775 0
48 20250227 190500 97931360 2775 2775 2775 2775 0
49 20250227 190400 97931360 2775 2775 2775 2775 0
50 20250227 190300 97931360 2775 2775 2775 2775 0
51 20250227 190200 97931360 2775 2775 2775 2775 0
52 20250227 190100 97931360 2775 2775 2775 2775 0
53 20250227 190000 97931360 2775 2775 2775 2775 0
54 20250227 185900 97931360 2775 2775 2775 2775 0
55 20250227 185800 97931360 2775 2775 2775 2775 0
56 20250227 185700 97931360 2775 2775 2775 2775 0
57 20250227 185600 97931360 2775 2775 2775 2775 0
58 20250227 185500 97931360 2775 2775 2775 2775 0
59 20250227 185400 97931360 2775 2775 2775 2775 0
60 20250227 185300 97931360 2775 2775 2775 2775 0
61 20250227 185200 97931360 2775 2775 2775 2775 0
62 20250227 185100 97931360 2775 2775 2775 2775 300
63 20250227 185000 97931360 2775 2775 2775 2775 0
64 20250227 184900 97931360 2775 2775 2775 2775 0
65 20250227 184800 97931360 2775 2775 2775 2775 0
66 20250227 184700 97931360 2775 2775 2775 2775 0
67 20250227 184600 97931360 2775 2775 2775 2775 0
68 20250227 184500 97931360 2775 2775 2775 2775 0
69 20250227 184400 97931360 2775 2775 2775 2775 0
70 20250227 184300 97931360 2775 2775 2775 2775 0
71 20250227 184200 97931360 2775 2775 2775 2775 0
72 20250227 184100 97931360 2775 2775 2775 2775 0
73 20250227 184000 97931360 2775 2775 2775 2775 0
74 20250227 183900 97931360 2775 2775 2775 2775 0
75 20250227 183800 97931360 2775 2775 2775 2775 0
76 20250227 183700 97931360 2775 2775 2775 2775 0
77 20250227 183600 97931360 2775 2775 2775 2775 0
78 20250227 183500 97931360 2775 2775 2775 2775 0
79 20250227 183400 97931360 2775 2775 2775 2775 0
80 20250227 183300 97931360 2775 2775 2775 2775 0
81 20250227 183200 97931360 2775 2775 2775 2775 0
82 20250227 183100 97931360 2775 2775 2775 2775 0
83 20250227 183000 97931360 2775 2775 2775 2775 0
84 20250227 182900 97931360 2775 2775 2775 2775 0
85 20250227 182800 97931360 2775 2775 2775 2775 0
86 20250227 182700 97931360 2775 2775 2775 2775 0
87 20250227 182600 97931360 2775 2775 2775 2775 0
88 20250227 182500 97931360 2775 2775 2775 2775 0
89 20250227 182400 97931360 2775 2775 2775 2775 0
90 20250227 182300 97931360 2775 2775 2775 2775 0
91 20250227 182200 97931360 2775 2775 2775 2775 0
92 20250227 182100 97931360 2775 2775 2775 2775 300
93 20250227 182000 97931360 2775 2775 2775 2775 0
94 20250227 181900 97931360 2775 2775 2775 2775 0
95 20250227 181800 97931360 2775 2775 2775 2775 0
96 20250227 181700 97931360 2775 2775 2775 2775 0
97 20250227 181600 97931360 2775 2775 2775 2775 0
98 20250227 181500 97931360 2775 2775 2775 2775 0
99 20250227 181400 97931360 2775 2775 2775 2775 0
100 20250227 181300 97931360 2775 2775 2775 2775 0
101 20250227 181200 97931360 2775 2775 2775 2775 0
102 20250227 181100 97931360 2775 2775 2775 2775 0
103 20250227 181000 97931360 2775 2775 2775 2775 0
104 20250227 180900 97931360 2775 2775 2775 2775 0
105 20250227 180800 97931360 2775 2775 2775 2775 0
106 20250227 180700 97931360 2775 2775 2775 2775 0
107 20250227 180600 97931360 2775 2775 2775 2775 0
108 20250227 180500 97931360 2775 2775 2775 2775 0
109 20250227 180400 97931360 2775 2775 2775 2775 0
110 20250227 180300 97931360 2775 2775 2775 2775 0
111 20250227 180200 97931360 2775 2775 2775 2775 0
112 20250227 180100 97931360 2775 2775 2775 2775 0
113 20250227 180000 97931360 2775 2775 2775 2775 0
114 20250227 175900 97931360 2775 2775 2775 2775 0
115 20250227 175800 97931360 2775 2775 2775 2775 0
116 20250227 175700 97931360 2775 2775 2775 2775 0
117 20250227 175600 97931360 2775 2775 2775 2775 0
118 20250227 175500 97931360 2775 2775 2775 2775 0
119 20250227 175400 97931360 2775 2775 2775 2775 0
120 20250227 175300 97931360 2775 2775 2775 2775 0
121 20250227 175200 97931360 2775 2775 2775 2775 0
122 20250227 175100 97931360 2775 2775 2775 2775 300
123 20250227 175000 97931360 2775 2775 2775 2775 0
124 20250227 174900 97931360 2775 2775 2775 2775 0
125 20250227 174800 97931360 2775 2775 2775 2775 0
126 20250227 174700 97931360 2775 2775 2775 2775 0
127 20250227 174600 97931360 2775 2775 2775 2775 0
128 20250227 174500 97931360 2775 2775 2775 2775 0
129 20250227 174400 97931360 2775 2775 2775 2775 0
130 20250227 174300 97931360 2775 2775 2775 2775 0
131 20250227 174200 97931360 2775 2775 2775 2775 0
132 20250227 174100 97931360 2775 2775 2775 2775 0
133 20250227 174000 97931360 2775 2775 2775 2775 0
134 20250227 173900 97931360 2775 2775 2775 2775 0
135 20250227 173800 97931360 2775 2775 2775 2775 0
136 20250227 173700 97931360 2775 2775 2775 2775 0
137 20250227 173600 97931360 2775 2775 2775 2775 0
138 20250227 173500 97931360 2775 2775 2775 2775 0
139 20250227 173400 97931360 2775 2775 2775 2775 0
140 20250227 173300 97931360 2775 2775 2775 2775 0
141 20250227 173200 97931360 2775 2775 2775 2775 0
142 20250227 173100 97931360 2775 2775 2775 2775 0
143 20250227 173000 97931360 2775 2775 2775 2775 0
144 20250227 172900 97931360 2775 2775 2775 2775 0
145 20250227 172800 97931360 2775 2775 2775 2775 0
146 20250227 172700 97931360 2775 2775 2775 2775 0
147 20250227 172600 97931360 2775 2775 2775 2775 0
148 20250227 172500 97931360 2775 2775 2775 2775 0
149 20250227 172400 97931360 2775 2775 2775 2775 0
150 20250227 172300 97931360 2775 2775 2775 2775 0
151 20250227 172200 97931360 2775 2775 2775 2775 0
152 20250227 172100 97931360 2775 2775 2775 2775 300
153 20250227 172000 97931360 2775 2775 2775 2775 0
154 20250227 171900 97931360 2775 2775 2775 2775 0
155 20250227 171800 97931360 2775 2775 2775 2775 0
156 20250227 171700 97931360 2775 2775 2775 2775 0
157 20250227 171600 97931360 2775 2775 2775 2775 0
158 20250227 171500 97931360 2775 2775 2775 2775 0
159 20250227 171400 97931360 2775 2775 2775 2775 0
160 20250227 171300 97931360 2775 2775 2775 2775 0
161 20250227 171200 97931360 2775 2775 2775 2775 0
162 20250227 171100 97931360 2775 2775 2775 2775 0
163 20250227 171000 97931360 2775 2775 2775 2775 0
164 20250227 170900 97931360 2775 2775 2775 2775 0
165 20250227 170800 97931360 2775 2775 2775 2775 0
166 20250227 170700 97931360 2775 2775 2775 2775 0
167 20250227 170600 97931360 2775 2775 2775 2775 0
168 20250227 170500 97931360 2775 2775 2775 2775 0
169 20250227 170400 97931360 2775 2775 2775 2775 0
170 20250227 170300 97931360 2775 2775 2775 2775 0
171 20250227 170200 97931360 2775 2775 2775 2775 0
172 20250227 170100 97931360 2775 2775 2775 2775 0
173 20250227 170000 97931360 2775 2775 2775 2775 0
174 20250227 165900 97931360 2775 2775 2775 2775 0
175 20250227 165800 97931360 2775 2775 2775 2775 0
176 20250227 165700 97931360 2775 2775 2775 2775 0
177 20250227 165600 97931360 2775 2775 2775 2775 0
178 20250227 165500 97931360 2775 2775 2775 2775 0
179 20250227 165400 97931360 2775 2775 2775 2775 0
180 20250227 165300 97931360 2775 2775 2775 2775 0
181 20250227 165200 97931360 2775 2775 2775 2775 0
182 20250227 165100 97931360 2775 2775 2775 2775 300
183 20250227 165000 97931360 2775 2775 2775 2775 0
184 20250227 164900 97931360 2775 2775 2775 2775 0
185 20250227 164800 97931360 2775 2775 2775 2775 0
186 20250227 164700 97931360 2775 2775 2775 2775 0
187 20250227 164600 97931360 2775 2775 2775 2775 0
188 20250227 164500 97931360 2775 2775 2775 2775 0
189 20250227 164400 97931360 2775 2775 2775 2775 0
190 20250227 164300 97931360 2775 2775 2775 2775 0
191 20250227 164200 97931360 2775 2775 2775 2775 0
192 20250227 164100 97931360 2775 2775 2775 2775 0
193 20250227 164000 97931360 2775 2775 2775 2775 0
194 20250227 163900 97931360 2775 2775 2775 2775 0
195 20250227 163800 97931360 2775 2775 2775 2775 0
196 20250227 163700 97931360 2775 2775 2775 2775 0
197 20250227 163600 97931360 2775 2775 2775 2775 0
198 20250227 163500 97931360 2775 2775 2775 2775 0
199 20250227 163400 97931360 2775 2775 2775 2775 0
200 20250227 163300 97931360 2775 2775 2775 2775 0
201 20250227 163200 97931360 2775 2775 2775 2775 0
202 20250227 163100 97931360 2775 2775 2775 2775 0
203 20250227 163000 97931360 2775 2775 2775 2775 0
204 20250227 162900 97931360 2775 2775 2775 2775 0
205 20250227 162800 97931360 2775 2775 2775 2775 0
206 20250227 162700 97931360 2775 2775 2775 2775 0
207 20250227 162600 97931360 2775 2775 2775 2775 0
208 20250227 162500 97931360 2775 2775 2775 2775 0
209 20250227 162400 97931360 2775 2775 2775 2775 0
210 20250227 162300 97931360 2775 2775 2775 2775 0
211 20250227 162200 97931360 2775 2775 2775 2775 0
212 20250227 162100 97931360 2775 2775 2775 2775 300
213 20250227 162000 97931360 2775 2775 2775 2775 0
214 20250227 161900 97931360 2775 2775 2775 2775 0
215 20250227 161800 97931360 2775 2775 2775 2775 0
216 20250227 161700 97931360 2775 2775 2775 2775 0
217 20250227 161600 97931360 2775 2775 2775 2775 0
218 20250227 161500 97931360 2775 2775 2775 2775 0
219 20250227 161400 97931360 2775 2775 2775 2775 0
220 20250227 161300 97931360 2775 2775 2775 2775 0
221 20250227 161200 97931360 2775 2775 2775 2775 0
222 20250227 161100 97931360 2775 2775 2775 2775 0
223 20250227 161000 97931360 2775 2775 2775 2775 0
224 20250227 160900 97931360 2775 2775 2775 2775 0
225 20250227 160800 97931360 2775 2775 2775 2775 0
226 20250227 160700 97931360 2775 2775 2775 2775 0
227 20250227 160600 97931360 2775 2775 2775 2775 0
228 20250227 160500 97931360 2775 2775 2775 2775 0
229 20250227 160400 97931360 2775 2775 2775 2775 0
230 20250227 160300 97931360 2775 2775 2775 2775 0
231 20250227 160200 97931360 2775 2775 2775 2775 0
232 20250227 160100 97931360 2775 2775 2775 2775 0
233 20250227 160000 97931360 2775 2775 2775 2775 0
234 20250227 155900 97931360 2775 2775 2775 2775 0
235 20250227 155800 97931360 2775 2775 2775 2775 0
236 20250227 155700 97931360 2775 2775 2775 2775 0
237 20250227 155600 97931360 2775 2775 2775 2775 0
238 20250227 155500 97931360 2775 2775 2775 2775 0
239 20250227 155400 97931360 2775 2775 2775 2775 0
240 20250227 155300 97931360 2775 2775 2775 2775 0
241 20250227 155200 97931360 2775 2775 2775 2775 0
242 20250227 155100 97931360 2775 2775 2775 2775 300
243 20250227 155000 97931360 2775 2775 2775 2775 0
244 20250227 154900 97931360 2775 2775 2775 2775 0
245 20250227 154800 97931360 2775 2775 2775 2775 0
246 20250227 154700 97931360 2775 2775 2775 2775 0
247 20250227 154600 97931360 2775 2775 2775 2775 0
248 20250227 154500 97931360 2775 2775 2775 2775 0
249 20250227 154400 97931360 2775 2775 2775 2775 0
250 20250227 154300 97931360 2775 2775 2775 2775 0
251 20250227 154200 97931360 2775 2775 2775 2775 0
252 20250227 154100 97931360 2775 2775 2775 2775 0
253 20250227 154000 97931360 2775 2775 2775 2775 0
254 20250227 153900 97931360 2775 2775 2775 2775 0
255 20250227 153800 97931360 2775 2775 2775 2775 0
256 20250227 153700 97931360 2775 2775 2775 2775 0
257 20250227 153600 97931360 2775 2775 2775 2775 0
258 20250227 153500 97931360 2775 2775 2775 2775 0
259 20250227 153400 97931360 2775 2775 2775 2775 0
260 20250227 153300 97931360 2775 2775 2775 2775 0
261 20250227 153200 97931360 2775 2775 2775 2775 0
262 20250227 153100 97931360 2775 2775 2775 2775 0
263 20250227 153000 97931360 2775 2775 2775 2775 300
264 20250227 152900 97098860 2810 2810 2810 2810 0
265 20250227 152800 97098860 2810 2810 2810 2810 0
266 20250227 152700 97098860 2810 2810 2810 2810 0
267 20250227 152600 97098860 2810 2810 2810 2810 0
268 20250227 152500 97098860 2810 2810 2810 2810 0
269 20250227 152400 97098860 2810 2810 2810 2810 0
270 20250227 152300 97098860 2810 2810 2810 2810 0
271 20250227 152200 97098860 2810 2810 2810 2810 0
272 20250227 152100 97098860 2810 2810 2810 2810 0
273 20250227 152000 97098860 2810 2810 2810 2810 0
274 20250227 151900 97098860 2810 2780 2810 2775 269
275 20250227 151800 96350235 2780 2780 2780 2775 661
276 20250227 151700 94514330 2785 2785 2785 2785 0
277 20250227 151600 94514330 2785 2775 2785 2775 1001
278 20250227 151500 91736545 2775 2780 2780 2775 7
279 20250227 151400 91717115 2800 2800 2800 2800 0
280 20250227 151300 91717115 2800 2800 2800 2800 0
281 20250227 151200 91717115 2800 2800 2800 2800 0
282 20250227 151100 91717115 2800 2800 2800 2800 4
283 20250227 151000 91705915 2800 2795 2800 2780 301
284 20250227 150900 90868020 2800 2800 2800 2800 0
285 20250227 150800 90868020 2800 2800 2800 2800 0
286 20250227 150700 90868020 2800 2800 2800 2800 0
287 20250227 150600 90868020 2800 2800 2800 2800 85
288 20250227 150500 90630020 2800 2800 2800 2800 1
289 20250227 150400 90627220 2780 2785 2785 2780 176
290 20250227 150300 90137695 2810 2810 2810 2810 0
291 20250227 150200 90137695 2810 2810 2810 2810 0
292 20250227 150100 90137695 2810 2805 2810 2805 47
293 20250227 150000 90005855 2800 2800 2800 2800 32
294 20250227 145900 89916255 2810 2810 2810 2810 0
295 20250227 145800 89916255 2810 2810 2810 2810 7
296 20250227 145700 89896585 2800 2800 2800 2800 0
297 20250227 145600 89896585 2800 2805 2810 2800 356
298 20250227 145500 88896330 2815 2815 2815 2815 0
299 20250227 145400 88896330 2815 2815 2815 2815 0
300 20250227 145300 88896330 2815 2815 2815 2815 0
301 20250227 145200 88896330 2815 2815 2815 2815 0
302 20250227 145100 88896330 2815 2815 2815 2815 0
303 20250227 145000 88896330 2815 2815 2815 2815 0
304 20250227 144900 88896330 2815 2815 2815 2815 0
305 20250227 144800 88896330 2815 2815 2815 2815 0
306 20250227 144700 88896330 2815 2815 2815 2815 0
307 20250227 144600 88896330 2815 2815 2815 2815 0
308 20250227 144500 88896330 2815 2815 2815 2815 0
309 20250227 144400 88896330 2815 2810 2815 2810 2
310 20250227 144300 88890705 2815 2815 2815 2815 0
311 20250227 144200 88890705 2815 2815 2815 2815 0
312 20250227 144100 88890705 2815 2815 2815 2815 0
313 20250227 144000 88890705 2815 2815 2815 2815 0
314 20250227 143900 88890705 2815 2815 2815 2815 0
315 20250227 143800 88890705 2815 2815 2815 2815 0
316 20250227 143700 88890705 2815 2815 2815 2815 0
317 20250227 143600 88890705 2815 2815 2815 2815 200
318 20250227 143500 88327705 2815 2815 2815 2815 2
319 20250227 143400 88322075 2815 2810 2815 2810 1546
320 20250227 143300 83977810 2810 2810 2810 2810 0
321 20250227 143200 83977810 2810 2805 2810 2805 85
322 20250227 143100 83739380 2775 2775 2775 2775 0
323 20250227 143000 83739380 2775 2775 2775 2775 0
324 20250227 142900 83739380 2775 2775 2775 2775 0
325 20250227 142800 83739380 2775 2775 2775 2775 0
326 20250227 142700 83739380 2775 2780 2780 2775 285
327 20250227 142600 82948185 2780 2780 2780 2780 0
328 20250227 142500 82948185 2780 2780 2780 2780 0
329 20250227 142400 82948185 2780 2780 2780 2780 2
330 20250227 142300 82942625 2780 2780 2780 2780 0
331 20250227 142200 82942625 2780 2800 2800 2780 917
332 20250227 142100 80388830 2810 2810 2810 2810 0
333 20250227 142000 80388830 2810 2810 2810 2810 0
334 20250227 141900 80388830 2810 2810 2810 2810 0
335 20250227 141800 80388830 2810 2810 2810 2810 1
336 20250227 141700 80386020 2810 2810 2810 2810 0
337 20250227 141600 80386020 2810 2810 2810 2810 0
338 20250227 141500 80386020 2810 2800 2810 2800 9
339 20250227 141400 80360810 2815 2815 2815 2815 0
340 20250227 141300 80360810 2815 2810 2815 2810 158
341 20250227 141200 79916735 2810 2805 2810 2800 92
342 20250227 141100 79658695 2805 2800 2805 2800 16
343 20250227 141000 79613885 2810 2810 2810 2810 0
344 20250227 140900 79613885 2810 2810 2810 2810 0
345 20250227 140800 79613885 2810 2810 2810 2810 0
346 20250227 140700 79613885 2810 2810 2810 2810 0
347 20250227 140600 79613885 2810 2810 2810 2810 1
348 20250227 140500 79611075 2810 2810 2810 2810 100
349 20250227 140400 79330075 2815 2815 2815 2815 0
350 20250227 140300 79330075 2815 2815 2815 2815 26
351 20250227 140200 79256885 2820 2820 2820 2820 0
352 20250227 140100 79256885 2820 2820 2820 2820 0
353 20250227 140000 79256885 2820 2820 2820 2820 0
354 20250227 135900 79256885 2820 2820 2820 2820 0
355 20250227 135800 79256885 2820 2820 2820 2820 0
356 20250227 135700 79256885 2820 2820 2820 2820 0
357 20250227 135600 79256885 2820 2820 2820 2820 0
358 20250227 135500 79256885 2820 2810 2820 2795 341
359 20250227 135400 78303145 2810 2810 2810 2810 355
360 20250227 135300 77305595 2820 2820 2820 2820 1
361 20250227 135200 77302775 2810 2810 2810 2810 562
362 20250227 135100 75723555 2810 2810 2810 2810 0
363 20250227 135000 75723555 2810 2810 2810 2810 171
364 20250227 134900 75243045 2825 2825 2825 2825 0
365 20250227 134800 75243045 2825 2810 2825 2810 845
366 20250227 134700 72868505 2810 2805 2810 2805 273
367 20250227 134600 72101385 2800 2800 2800 2800 1000
368 20250227 134500 69301385 2800 2800 2800 2800 1
369 20250227 134400 69298585 2800 2800 2800 2800 0
370 20250227 134300 69298585 2800 2800 2800 2800 0
371 20250227 134200 69298585 2800 2785 2800 2785 2000
372 20250227 134100 63704140 2785 2785 2785 2785 0
373 20250227 134000 63704140 2785 2785 2785 2785 0
374 20250227 133900 63704140 2785 2785 2785 2785 4
375 20250227 133800 63693000 2785 2785 2785 2785 0
376 20250227 133700 63693000 2785 2785 2785 2785 0
377 20250227 133600 63693000 2785 2785 2785 2785 0
378 20250227 133500 63693000 2785 2785 2785 2785 0
379 20250227 133400 63693000 2785 2785 2785 2785 0
380 20250227 133300 63693000 2785 2785 2785 2785 0
381 20250227 133200 63693000 2785 2785 2785 2785 0
382 20250227 133100 63693000 2785 2785 2785 2785 0
383 20250227 133000 63693000 2785 2785 2785 2785 1
384 20250227 132900 63690215 2780 2780 2780 2780 0
385 20250227 132800 63690215 2780 2780 2780 2780 0
386 20250227 132700 63690215 2780 2780 2780 2780 0
387 20250227 132600 63690215 2780 2780 2780 2780 0
388 20250227 132500 63690215 2780 2780 2780 2780 0
389 20250227 132400 63690215 2780 2780 2780 2780 0
390 20250227 132300 63690215 2780 2780 2780 2780 0
391 20250227 132200 63690215 2780 2780 2780 2780 2
392 20250227 132100 63684655 2780 2780 2780 2780 0
393 20250227 132000 63684655 2780 2780 2780 2780 0
394 20250227 131900 63684655 2780 2780 2780 2780 0
395 20250227 131800 63684655 2780 2780 2780 2780 0
396 20250227 131700 63684655 2780 2780 2780 2780 0
397 20250227 131600 63684655 2780 2780 2780 2780 24
398 20250227 131500 63617935 2780 2780 2780 2780 0
399 20250227 131400 63617935 2780 2780 2780 2780 0
400 20250227 131300 63617935 2780 2780 2780 2780 0
401 20250227 131200 63617935 2780 2780 2780 2780 607
402 20250227 131100 61930475 2775 2775 2775 2775 0
403 20250227 131000 61930475 2775 2775 2775 2775 0
404 20250227 130900 61930475 2775 2775 2775 2775 0
405 20250227 130800 61930475 2775 2775 2775 2775 0
406 20250227 130700 61930475 2775 2775 2775 2775 0
407 20250227 130600 61930475 2775 2775 2775 2775 0
408 20250227 130500 61930475 2775 2775 2775 2775 0
409 20250227 130400 61930475 2775 2775 2775 2775 0
410 20250227 130300 61930475 2775 2775 2775 2775 201
411 20250227 130200 61372700 2775 2775 2775 2775 0
412 20250227 130100 61372700 2775 2775 2775 2775 0
413 20250227 130000 61372700 2775 2775 2775 2775 0
414 20250227 125900 61372700 2775 2775 2775 2775 0
415 20250227 125800 61372700 2775 2775 2775 2775 0
416 20250227 125700 61372700 2775 2775 2775 2775 0
417 20250227 125600 61372700 2775 2775 2775 2775 0
418 20250227 125500 61372700 2775 2775 2775 2775 0
419 20250227 125400 61372700 2775 2775 2775 2775 0
420 20250227 125300 61372700 2775 2775 2775 2775 2
421 20250227 125200 61367150 2775 2775 2775 2775 0
422 20250227 125100 61367150 2775 2775 2775 2775 0
423 20250227 125000 61367150 2775 2775 2775 2775 0
424 20250227 124900 61367150 2775 2775 2775 2775 0
425 20250227 124800 61367150 2775 2775 2775 2775 0
426 20250227 124700 61367150 2775 2775 2775 2775 0
427 20250227 124600 61367150 2775 2775 2775 2775 0
428 20250227 124500 61367150 2775 2775 2775 2775 90
429 20250227 124400 61117400 2780 2780 2780 2780 0
430 20250227 124300 61117400 2780 2780 2780 2780 0
431 20250227 124200 61117400 2780 2780 2780 2780 20
432 20250227 124100 61061800 2780 2780 2780 2780 0
433 20250227 124000 61061800 2780 2780 2780 2780 40
434 20250227 123900 60950600 2780 2780 2780 2780 202
435 20250227 123800 60389040 2780 2780 2780 2780 0
436 20250227 123700 60389040 2780 2780 2780 2780 0
437 20250227 123600 60389040 2780 2780 2780 2780 0
438 20250227 123500 60389040 2780 2780 2780 2780 0
439 20250227 123400 60389040 2780 2780 2780 2780 18
440 20250227 123300 60339000 2775 2775 2775 2775 0
441 20250227 123200 60339000 2775 2775 2775 2775 0
442 20250227 123100 60339000 2775 2775 2775 2775 0
443 20250227 123000 60339000 2775 2775 2775 2775 0
444 20250227 122900 60339000 2775 2775 2775 2775 3
445 20250227 122800 60330675 2780 2780 2780 2780 32
446 20250227 122700 60241715 2780 2780 2780 2780 0
447 20250227 122600 60241715 2780 2780 2780 2780 0
448 20250227 122500 60241715 2780 2780 2780 2780 0
449 20250227 122400 60241715 2780 2780 2780 2780 49
450 20250227 122300 60105495 2780 2780 2780 2780 0
451 20250227 122200 60105495 2780 2780 2780 2780 2
452 20250227 122100 60099935 2775 2775 2775 2775 0
453 20250227 122000 60099935 2775 2775 2775 2775 5
454 20250227 121900 60086060 2770 2770 2770 2770 0
455 20250227 121800 60086060 2770 2770 2770 2770 0
456 20250227 121700 60086060 2770 2770 2770 2770 0
457 20250227 121600 60086060 2770 2770 2770 2770 0
458 20250227 121500 60086060 2770 2770 2770 2770 0
459 20250227 121400 60086060 2770 2770 2770 2770 0
460 20250227 121300 60086060 2770 2770 2770 2770 0
461 20250227 121200 60086060 2770 2770 2770 2770 0
462 20250227 121100 60086060 2770 2770 2770 2770 0
463 20250227 121000 60086060 2770 2770 2770 2770 19
464 20250227 120900 60033430 2785 2785 2785 2785 0
465 20250227 120800 60033430 2785 2785 2785 2785 0
466 20250227 120700 60033430 2785 2785 2785 2785 0
467 20250227 120600 60033430 2785 2785 2785 2785 0
468 20250227 120500 60033430 2785 2785 2785 2785 0
469 20250227 120400 60033430 2785 2785 2785 2785 0
470 20250227 120300 60033430 2785 2785 2785 2785 0
471 20250227 120200 60033430 2785 2785 2785 2785 10
472 20250227 120100 60005580 2780 2780 2780 2780 360
473 20250227 120000 59004780 2780 2780 2780 2780 0
474 20250227 115900 59004780 2780 2780 2780 2780 10
475 20250227 115800 58976980 2775 2775 2775 2775 0
476 20250227 115700 58976980 2775 2775 2775 2775 0
477 20250227 115600 58976980 2775 2775 2775 2775 0
478 20250227 115500 58976980 2775 2775 2775 2775 0
479 20250227 115400 58976980 2775 2775 2775 2775 0
480 20250227 115300 58976980 2775 2775 2775 2775 0
481 20250227 115200 58976980 2775 2775 2775 2775 66
482 20250227 115100 58793830 2775 2775 2775 2775 5
483 20250227 115000 58779955 2775 2775 2775 2775 25
484 20250227 114900 58710580 2775 2770 2775 2770 80
485 20250227 114800 58488835 2770 2765 2770 2765 217
486 20250227 114700 57887765 2765 2765 2765 2765 16
487 20250227 114600 57843525 2770 2770 2770 2770 54
488 20250227 114500 57693945 2780 2780 2780 2780 10
489 20250227 114400 57666145 2780 2780 2780 2780 0
490 20250227 114300 57666145 2780 2780 2780 2780 20
491 20250227 114200 57610545 2770 2770 2770 2770 0
492 20250227 114100 57610545 2770 2770 2770 2770 0
493 20250227 114000 57610545 2770 2790 2790 2770 201
494 20250227 113900 57053475 2790 2790 2790 2790 0
495 20250227 113800 57053475 2790 2790 2790 2790 0
496 20250227 113700 57053475 2790 2790 2790 2790 1
497 20250227 113600 57050685 2790 2790 2790 2790 0
498 20250227 113500 57050685 2790 2790 2790 2790 150
499 20250227 113400 56632185 2790 2790 2790 2790 0
500 20250227 113300 56632185 2790 2790 2790 2790 0
501 20250227 113200 56632185 2790 2790 2790 2790 0
502 20250227 113100 56632185 2790 2790 2790 2790 43
503 20250227 113000 56512215 2770 2770 2770 2770 0
504 20250227 112900 56512215 2770 2770 2770 2770 0
505 20250227 112800 56512215 2770 2770 2770 2770 0
506 20250227 112700 56512215 2770 2775 2775 2770 940
507 20250227 112600 53906350 2775 2775 2775 2775 20
508 20250227 112500 53850850 2790 2790 2790 2790 0
509 20250227 112400 53850850 2790 2790 2790 2790 0
510 20250227 112300 53850850 2790 2790 2790 2790 4
511 20250227 112200 53839690 2790 2790 2790 2790 0
512 20250227 112100 53839690 2790 2790 2790 2790 0
513 20250227 112000 53839690 2790 2790 2790 2790 0
514 20250227 111900 53839690 2790 2790 2790 2790 0
515 20250227 111800 53839690 2790 2785 2790 2785 1000
516 20250227 111700 51049950 2775 2775 2775 2775 0
517 20250227 111600 51049950 2775 2775 2775 2775 0
518 20250227 111500 51049950 2775 2775 2775 2775 0
519 20250227 111400 51049950 2775 2775 2775 2775 0
520 20250227 111300 51049950 2775 2780 2780 2775 300
521 20250227 111200 50216640 2780 2780 2780 2780 39
522 20250227 111100 50108220 2780 2780 2780 2780 38
523 20250227 111000 50002580 2785 2785 2785 2785 0
524 20250227 110900 50002580 2785 2785 2785 2785 0
525 20250227 110800 50002580 2785 2785 2785 2785 152
526 20250227 110700 49579260 2780 2780 2780 2780 0
527 20250227 110600 49579260 2780 2780 2780 2780 0
528 20250227 110500 49579260 2780 2780 2780 2780 135
529 20250227 110400 49203960 2780 2780 2780 2780 165
530 20250227 110300 48745260 2780 2780 2780 2780 0
531 20250227 110200 48745260 2780 2780 2780 2780 50
532 20250227 110100 48606260 2785 2785 2785 2785 0
533 20250227 110000 48606260 2785 2785 2785 2785 0
534 20250227 105900 48606260 2785 2785 2785 2785 1
535 20250227 105800 48603475 2780 2780 2780 2780 0
536 20250227 105700 48603475 2780 2780 2785 2780 84
537 20250227 105600 48369780 2785 2780 2785 2780 552
538 20250227 105500 46834215 2780 2780 2780 2780 1
539 20250227 105400 46831435 2775 2775 2775 2775 1080
540 20250227 105300 43834435 2765 2765 2765 2765 0
541 20250227 105200 43834435 2765 2770 2770 2765 29
542 20250227 105100 43754120 2770 2770 2770 2770 12
543 20250227 105000 43720880 2770 2775 2775 2770 43
544 20250227 104900 43601720 2780 2780 2780 2780 0
545 20250227 104800 43601720 2780 2780 2780 2780 2
546 20250227 104700 43596160 2775 2775 2775 2775 387
547 20250227 104600 42522235 2775 2775 2775 2775 1
548 20250227 104500 42519460 2780 2765 2780 2765 3
549 20250227 104400 42511150 2755 2755 2755 2755 0
550 20250227 104300 42511150 2755 2755 2755 2755 0
551 20250227 104200 42511150 2755 2755 2755 2755 0
552 20250227 104100 42511150 2755 2755 2755 2755 0
553 20250227 104000 42511150 2755 2755 2755 2755 0
554 20250227 103900 42511150 2755 2755 2755 2755 0
555 20250227 103800 42511150 2755 2755 2755 2755 0
556 20250227 103700 42511150 2755 2755 2755 2755 0
557 20250227 103600 42511150 2755 2755 2755 2755 0
558 20250227 103500 42511150 2755 2755 2755 2755 0
559 20250227 103400 42511150 2755 2755 2755 2755 0
560 20250227 103300 42511150 2755 2755 2755 2755 0
561 20250227 103200 42511150 2755 2755 2755 2755 0
562 20250227 103100 42511150 2755 2755 2755 2755 0
563 20250227 103000 42511150 2755 2760 2760 2755 200
564 20250227 102900 41960000 2755 2755 2755 2755 0
565 20250227 102800 41960000 2755 2755 2755 2755 0
566 20250227 102700 41960000 2755 2755 2755 2755 0
567 20250227 102600 41960000 2755 2755 2755 2755 0
568 20250227 102500 41960000 2755 2755 2755 2755 0
569 20250227 102400 41960000 2755 2755 2755 2755 10
570 20250227 102300 41932450 2765 2765 2765 2765 0
571 20250227 102200 41932450 2765 2765 2765 2765 0
572 20250227 102100 41932450 2765 2765 2765 2765 0
573 20250227 102000 41932450 2765 2765 2765 2765 0
574 20250227 101900 41932450 2765 2765 2765 2765 0
575 20250227 101800 41932450 2765 2765 2765 2765 0
576 20250227 101700 41932450 2765 2765 2765 2765 0
577 20250227 101600 41932450 2765 2765 2765 2765 0
578 20250227 101500 41932450 2765 2765 2765 2765 0
579 20250227 101400 41932450 2765 2765 2765 2765 0
580 20250227 101300 41932450 2765 2765 2765 2765 0
581 20250227 101200 41932450 2765 2765 2765 2765 0
582 20250227 101100 41932450 2765 2765 2765 2765 0
583 20250227 101000 41932450 2765 2765 2765 2765 0
584 20250227 100900 41932450 2765 2765 2765 2765 0
585 20250227 100800 41932450 2765 2765 2765 2765 0
586 20250227 100700 41932450 2765 2765 2765 2765 0
587 20250227 100600 41932450 2765 2765 2765 2765 0
588 20250227 100500 41932450 2765 2765 2765 2765 0
589 20250227 100400 41932450 2765 2760 2765 2760 94
590 20250227 100300 41672545 2740 2740 2740 2740 0
591 20250227 100200 41672545 2740 2740 2740 2740 300
592 20250227 100100 40850545 2740 2760 2760 2740 481
593 20250227 100000 39527550 2760 2760 2760 2760 0
594 20250227 095900 39527550 2760 2760 2760 2760 0
595 20250227 095800 39527550 2760 2760 2760 2760 726
596 20250227 095700 37523790 2760 2760 2760 2760 0
597 20250227 095600 37523790 2760 2760 2760 2760 0
598 20250227 095500 37523790 2760 2760 2760 2760 0
599 20250227 095400 37523790 2760 2760 2760 2760 0
600 20250227 095300 37523790 2760 2760 2760 2760 0
601 20250227 095200 37523790 2760 2760 2760 2760 0
602 20250227 095100 37523790 2760 2760 2760 2760 0
603 20250227 095000 37523790 2760 2760 2760 2760 1
604 20250227 094900 37521030 2770 2770 2770 2770 8
605 20250227 094800 37498870 2765 2765 2765 2765 0
606 20250227 094700 37498870 2765 2765 2765 2765 1
607 20250227 094600 37496105 2750 2755 2755 2750 50
608 20250227 094500 37358470 2760 2770 2770 2760 83
609 20250227 094400 37129380 2770 2770 2770 2770 10
610 20250227 094300 37101680 2760 2760 2760 2760 30
611 20250227 094200 37018880 2780 2780 2780 2780 0
612 20250227 094100 37018880 2780 2765 2780 2760 239
613 20250227 094000 36357545 2790 2790 2790 2790 0
614 20250227 093900 36357545 2790 2790 2790 2790 0
615 20250227 093800 36357545 2790 2790 2790 2790 0
616 20250227 093700 36357545 2790 2790 2790 2790 0
617 20250227 093600 36357545 2790 2770 2790 2765 211
618 20250227 093500 35773780 2765 2765 2765 2765 0
619 20250227 093400 35773780 2765 2765 2765 2765 0
620 20250227 093300 35773780 2765 2765 2765 2765 0
621 20250227 093200 35773780 2765 2765 2765 2765 0
622 20250227 093100 35773780 2765 2770 2770 2765 11
623 20250227 093000 35743315 2770 2770 2770 2770 0
624 20250227 092900 35743315 2770 2770 2770 2770 0
625 20250227 092800 35743315 2770 2770 2770 2770 1
626 20250227 092700 35740545 2790 2790 2790 2790 0
627 20250227 092600 35740545 2790 2790 2790 2790 0
628 20250227 092500 35740545 2790 2775 2790 2770 11
629 20250227 092400 35710050 2790 2775 2790 2775 23
630 20250227 092300 35646210 2780 2785 2785 2780 1509
631 20250227 092200 31445530 2785 2795 2800 2785 46
632 20250227 092100 31317355 2785 2785 2785 2785 20
633 20250227 092000 31261655 2800 2795 2800 2795 359
634 20250227 091900 30256460 2785 2785 2785 2785 0
635 20250227 091800 30256460 2785 2820 2820 2785 14
636 20250227 091700 30217400 2820 2820 2820 2820 1
637 20250227 091600 30214580 2830 2880 2880 2795 1334
638 20250227 091500 26458010 2800 2785 2910 2775 2411
639 20250227 091400 19609450 2780 2770 2780 2770 1515
640 20250227 091300 15399875 2760 2760 2760 2760 0
641 20250227 091200 15399875 2760 2755 2760 2755 420
642 20250227 091100 14242225 2755 2755 2755 2755 279
643 20250227 091000 13473580 2755 2755 2755 2755 531
644 20250227 090900 12010675 2750 2750 2750 2750 121
645 20250227 090800 11677925 2750 2750 2750 2750 1000
646 20250227 090700 8927925 2750 2740 2750 2740 659
647 20250227 090600 7119520 2735 2735 2735 2735 0
648 20250227 090500 7119520 2735 2735 2735 2735 312
649 20250227 090400 6266200 2735 2730 2735 2730 372
650 20250227 090300 5250440 2730 2730 2730 2730 135
651 20250227 090200 4881890 2710 2710 2710 2710 4
652 20250227 090100 4871050 2710 2715 2720 2710 1782
653 20250227 090000 40725 2715 2715 2715 2715 15