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

656
075130/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195400,287167175,2555,2555,2555,2555,1260
20250227,195300,287167175,2555,2555,2555,2555,0
20250227,195200,287167175,2555,2555,2555,2555,0
20250227,195100,287167175,2555,2555,2555,2555,0
20250227,195000,287167175,2555,2555,2555,2555,0
20250227,194900,287167175,2555,2555,2555,2555,0
20250227,194800,287167175,2555,2555,2555,2555,0
20250227,194700,287167175,2555,2555,2555,2555,0
20250227,194600,287167175,2555,2555,2555,2555,0
20250227,194500,287167175,2555,2555,2555,2555,0
20250227,194400,287167175,2555,2555,2555,2555,0
20250227,194300,287167175,2555,2555,2555,2555,0
20250227,194200,287167175,2555,2555,2555,2555,0
20250227,194100,287167175,2555,2555,2555,2555,0
20250227,194000,287167175,2555,2555,2555,2555,0
20250227,193900,287167175,2555,2555,2555,2555,0
20250227,193800,287167175,2555,2555,2555,2555,0
20250227,193700,287167175,2555,2555,2555,2555,0
20250227,193600,287167175,2555,2555,2555,2555,0
20250227,193500,287167175,2555,2555,2555,2555,0
20250227,193400,287167175,2555,2555,2555,2555,0
20250227,193300,287167175,2555,2555,2555,2555,0
20250227,193200,287167175,2555,2555,2555,2555,0
20250227,193100,287167175,2555,2555,2555,2555,0
20250227,193000,287167175,2555,2555,2555,2555,0
20250227,192900,287167175,2555,2555,2555,2555,0
20250227,192800,287167175,2555,2555,2555,2555,0
20250227,192700,287167175,2555,2555,2555,2555,0
20250227,192600,287167175,2555,2555,2555,2555,0
20250227,192500,287167175,2555,2555,2555,2555,0
20250227,192400,287167175,2555,2555,2555,2555,1260
20250227,192300,287167175,2555,2555,2555,2555,0
20250227,192200,287167175,2555,2555,2555,2555,0
20250227,192100,287167175,2555,2555,2555,2555,0
20250227,192000,287167175,2555,2555,2555,2555,0
20250227,191900,287167175,2555,2555,2555,2555,0
20250227,191800,287167175,2555,2555,2555,2555,0
20250227,191700,287167175,2555,2555,2555,2555,0
20250227,191600,287167175,2555,2555,2555,2555,0
20250227,191500,287167175,2555,2555,2555,2555,0
20250227,191400,287167175,2555,2555,2555,2555,0
20250227,191300,287167175,2555,2555,2555,2555,0
20250227,191200,287167175,2555,2555,2555,2555,0
20250227,191100,287167175,2555,2555,2555,2555,0
20250227,191000,287167175,2555,2555,2555,2555,0
20250227,190900,287167175,2555,2555,2555,2555,0
20250227,190800,287167175,2555,2555,2555,2555,0
20250227,190700,287167175,2555,2555,2555,2555,0
20250227,190600,287167175,2555,2555,2555,2555,0
20250227,190500,287167175,2555,2555,2555,2555,0
20250227,190400,287167175,2555,2555,2555,2555,0
20250227,190300,287167175,2555,2555,2555,2555,0
20250227,190200,287167175,2555,2555,2555,2555,0
20250227,190100,287167175,2555,2555,2555,2555,0
20250227,190000,287167175,2555,2555,2555,2555,0
20250227,185900,287167175,2555,2555,2555,2555,0
20250227,185800,287167175,2555,2555,2555,2555,0
20250227,185700,287167175,2555,2555,2555,2555,0
20250227,185600,287167175,2555,2555,2555,2555,0
20250227,185500,287167175,2555,2555,2555,2555,0
20250227,185400,287167175,2555,2555,2555,2555,1260
20250227,185300,287167175,2555,2555,2555,2555,0
20250227,185200,287167175,2555,2555,2555,2555,0
20250227,185100,287167175,2555,2555,2555,2555,0
20250227,185000,287167175,2555,2555,2555,2555,0
20250227,184900,287167175,2555,2555,2555,2555,0
20250227,184800,287167175,2555,2555,2555,2555,0
20250227,184700,287167175,2555,2555,2555,2555,0
20250227,184600,287167175,2555,2555,2555,2555,0
20250227,184500,287167175,2555,2555,2555,2555,0
20250227,184400,287167175,2555,2555,2555,2555,0
20250227,184300,287167175,2555,2555,2555,2555,0
20250227,184200,287167175,2555,2555,2555,2555,0
20250227,184100,287167175,2555,2555,2555,2555,0
20250227,184000,287167175,2555,2555,2555,2555,0
20250227,183900,287167175,2555,2555,2555,2555,0
20250227,183800,287167175,2555,2555,2555,2555,0
20250227,183700,287167175,2555,2555,2555,2555,0
20250227,183600,287167175,2555,2555,2555,2555,0
20250227,183500,287167175,2555,2555,2555,2555,0
20250227,183400,287167175,2555,2555,2555,2555,0
20250227,183300,287167175,2555,2555,2555,2555,0
20250227,183200,287167175,2555,2555,2555,2555,0
20250227,183100,287167175,2555,2555,2555,2555,0
20250227,183000,287167175,2555,2555,2555,2555,0
20250227,182900,287167175,2555,2555,2555,2555,0
20250227,182800,287167175,2555,2555,2555,2555,0
20250227,182700,287167175,2555,2555,2555,2555,0
20250227,182600,287167175,2555,2555,2555,2555,0
20250227,182500,287167175,2555,2555,2555,2555,0
20250227,182400,287167175,2555,2555,2555,2555,1260
20250227,182300,287167175,2555,2555,2555,2555,0
20250227,182200,287167175,2555,2555,2555,2555,0
20250227,182100,287167175,2555,2555,2555,2555,0
20250227,182000,287167175,2555,2555,2555,2555,0
20250227,181900,287167175,2555,2555,2555,2555,0
20250227,181800,287167175,2555,2555,2555,2555,0
20250227,181700,287167175,2555,2555,2555,2555,0
20250227,181600,287167175,2555,2555,2555,2555,0
20250227,181500,287167175,2555,2555,2555,2555,0
20250227,181400,287167175,2555,2555,2555,2555,0
20250227,181300,287167175,2555,2555,2555,2555,0
20250227,181200,287167175,2555,2555,2555,2555,0
20250227,181100,287167175,2555,2555,2555,2555,0
20250227,181000,287167175,2555,2555,2555,2555,0
20250227,180900,287167175,2555,2555,2555,2555,0
20250227,180800,287167175,2555,2555,2555,2555,0
20250227,180700,287167175,2555,2555,2555,2555,0
20250227,180600,287167175,2555,2555,2555,2555,0
20250227,180500,287167175,2555,2555,2555,2555,0
20250227,180400,287167175,2555,2555,2555,2555,0
20250227,180300,287167175,2555,2555,2555,2555,0
20250227,180200,287167175,2555,2555,2555,2555,0
20250227,180100,287167175,2555,2555,2555,2555,0
20250227,180000,287167175,2555,2555,2555,2555,0
20250227,175900,287167175,2555,2555,2555,2555,0
20250227,175800,287167175,2555,2555,2555,2555,0
20250227,175700,287167175,2555,2555,2555,2555,0
20250227,175600,287167175,2555,2555,2555,2555,0
20250227,175500,287167175,2555,2555,2555,2555,0
20250227,175400,287167175,2555,2555,2555,2555,1260
20250227,175300,287167175,2555,2555,2555,2555,0
20250227,175200,287167175,2555,2555,2555,2555,0
20250227,175100,287167175,2555,2555,2555,2555,0
20250227,175000,287167175,2555,2555,2555,2555,0
20250227,174900,287167175,2555,2555,2555,2555,0
20250227,174800,287167175,2555,2555,2555,2555,0
20250227,174700,287167175,2555,2555,2555,2555,0
20250227,174600,287167175,2555,2555,2555,2555,0
20250227,174500,287167175,2555,2555,2555,2555,0
20250227,174400,287167175,2555,2555,2555,2555,0
20250227,174300,287167175,2555,2555,2555,2555,0
20250227,174200,287167175,2555,2555,2555,2555,0
20250227,174100,287167175,2555,2555,2555,2555,0
20250227,174000,287167175,2555,2555,2555,2555,0
20250227,173900,287167175,2555,2555,2555,2555,0
20250227,173800,287167175,2555,2555,2555,2555,0
20250227,173700,287167175,2555,2555,2555,2555,0
20250227,173600,287167175,2555,2555,2555,2555,0
20250227,173500,287167175,2555,2555,2555,2555,0
20250227,173400,287167175,2555,2555,2555,2555,0
20250227,173300,287167175,2555,2555,2555,2555,0
20250227,173200,287167175,2555,2555,2555,2555,0
20250227,173100,287167175,2555,2555,2555,2555,0
20250227,173000,287167175,2555,2555,2555,2555,0
20250227,172900,287167175,2555,2555,2555,2555,0
20250227,172800,287167175,2555,2555,2555,2555,0
20250227,172700,287167175,2555,2555,2555,2555,0
20250227,172600,287167175,2555,2555,2555,2555,0
20250227,172500,287167175,2555,2555,2555,2555,0
20250227,172400,287167175,2555,2555,2555,2555,1260
20250227,172300,287167175,2555,2555,2555,2555,0
20250227,172200,287167175,2555,2555,2555,2555,0
20250227,172100,287167175,2555,2555,2555,2555,0
20250227,172000,287167175,2555,2555,2555,2555,0
20250227,171900,287167175,2555,2555,2555,2555,0
20250227,171800,287167175,2555,2555,2555,2555,0
20250227,171700,287167175,2555,2555,2555,2555,0
20250227,171600,287167175,2555,2555,2555,2555,0
20250227,171500,287167175,2555,2555,2555,2555,0
20250227,171400,287167175,2555,2555,2555,2555,0
20250227,171300,287167175,2555,2555,2555,2555,0
20250227,171200,287167175,2555,2555,2555,2555,0
20250227,171100,287167175,2555,2555,2555,2555,0
20250227,171000,287167175,2555,2555,2555,2555,0
20250227,170900,287167175,2555,2555,2555,2555,0
20250227,170800,287167175,2555,2555,2555,2555,0
20250227,170700,287167175,2555,2555,2555,2555,0
20250227,170600,287167175,2555,2555,2555,2555,0
20250227,170500,287167175,2555,2555,2555,2555,0
20250227,170400,287167175,2555,2555,2555,2555,0
20250227,170300,287167175,2555,2555,2555,2555,0
20250227,170200,287167175,2555,2555,2555,2555,0
20250227,170100,287167175,2555,2555,2555,2555,0
20250227,170000,287167175,2555,2555,2555,2555,0
20250227,165900,287167175,2555,2555,2555,2555,0
20250227,165800,287167175,2555,2555,2555,2555,0
20250227,165700,287167175,2555,2555,2555,2555,0
20250227,165600,287167175,2555,2555,2555,2555,0
20250227,165500,287167175,2555,2555,2555,2555,0
20250227,165400,287167175,2555,2555,2555,2555,1260
20250227,165300,287167175,2555,2555,2555,2555,0
20250227,165200,287167175,2555,2555,2555,2555,0
20250227,165100,287167175,2555,2555,2555,2555,0
20250227,165000,287167175,2555,2555,2555,2555,0
20250227,164900,287167175,2555,2555,2555,2555,0
20250227,164800,287167175,2555,2555,2555,2555,0
20250227,164700,287167175,2555,2555,2555,2555,0
20250227,164600,287167175,2555,2555,2555,2555,0
20250227,164500,287167175,2555,2555,2555,2555,0
20250227,164400,287167175,2555,2555,2555,2555,0
20250227,164300,287167175,2555,2555,2555,2555,0
20250227,164200,287167175,2555,2555,2555,2555,0
20250227,164100,287167175,2555,2555,2555,2555,0
20250227,164000,287167175,2555,2555,2555,2555,0
20250227,163900,287167175,2555,2555,2555,2555,0
20250227,163800,287167175,2555,2555,2555,2555,0
20250227,163700,287167175,2555,2555,2555,2555,0
20250227,163600,287167175,2555,2555,2555,2555,0
20250227,163500,287167175,2555,2555,2555,2555,0
20250227,163400,287167175,2555,2555,2555,2555,0
20250227,163300,287167175,2555,2555,2555,2555,0
20250227,163200,287167175,2555,2555,2555,2555,0
20250227,163100,287167175,2555,2555,2555,2555,0
20250227,163000,287167175,2555,2555,2555,2555,0
20250227,162900,287167175,2555,2555,2555,2555,0
20250227,162800,287167175,2555,2555,2555,2555,0
20250227,162700,287167175,2555,2555,2555,2555,0
20250227,162600,287167175,2555,2555,2555,2555,0
20250227,162500,287167175,2555,2555,2555,2555,0
20250227,162400,287167175,2555,2555,2555,2555,1260
20250227,162300,287167175,2555,2555,2555,2555,0
20250227,162200,287167175,2555,2555,2555,2555,0
20250227,162100,287167175,2555,2555,2555,2555,0
20250227,162000,287167175,2555,2555,2555,2555,0
20250227,161900,287167175,2555,2555,2555,2555,0
20250227,161800,287167175,2555,2555,2555,2555,0
20250227,161700,287167175,2555,2555,2555,2555,0
20250227,161600,287167175,2555,2555,2555,2555,0
20250227,161500,287167175,2555,2555,2555,2555,0
20250227,161400,287167175,2555,2555,2555,2555,0
20250227,161300,287167175,2555,2555,2555,2555,0
20250227,161200,287167175,2555,2555,2555,2555,0
20250227,161100,287167175,2555,2555,2555,2555,0
20250227,161000,287167175,2555,2555,2555,2555,0
20250227,160900,287167175,2555,2555,2555,2555,0
20250227,160800,287167175,2555,2555,2555,2555,0
20250227,160700,287167175,2555,2555,2555,2555,0
20250227,160600,287167175,2555,2555,2555,2555,0
20250227,160500,287167175,2555,2555,2555,2555,0
20250227,160400,287167175,2555,2555,2555,2555,0
20250227,160300,287167175,2555,2555,2555,2555,0
20250227,160200,287167175,2555,2555,2555,2555,0
20250227,160100,287167175,2555,2555,2555,2555,0
20250227,160000,287167175,2555,2555,2555,2555,0
20250227,155900,287167175,2555,2555,2555,2555,0
20250227,155800,287167175,2555,2555,2555,2555,0
20250227,155700,287167175,2555,2555,2555,2555,0
20250227,155600,287167175,2555,2555,2555,2555,0
20250227,155500,287167175,2555,2555,2555,2555,0
20250227,155400,287167175,2555,2555,2555,2555,1260
20250227,155300,287167175,2555,2555,2555,2555,0
20250227,155200,287167175,2555,2555,2555,2555,0
20250227,155100,287167175,2555,2555,2555,2555,0
20250227,155000,287167175,2555,2555,2555,2555,0
20250227,154900,287167175,2555,2555,2555,2555,0
20250227,154800,287167175,2555,2555,2555,2555,0
20250227,154700,287167175,2555,2555,2555,2555,0
20250227,154600,287167175,2555,2555,2555,2555,0
20250227,154500,287167175,2555,2555,2555,2555,0
20250227,154400,287167175,2555,2555,2555,2555,0
20250227,154300,287167175,2555,2555,2555,2555,0
20250227,154200,287167175,2555,2555,2555,2555,0
20250227,154100,287167175,2555,2555,2555,2555,0
20250227,154000,287167175,2555,2555,2555,2555,0
20250227,153900,287167175,2555,2555,2555,2555,0
20250227,153800,287167175,2555,2555,2555,2555,0
20250227,153700,287167175,2555,2555,2555,2555,0
20250227,153600,287167175,2555,2555,2555,2555,0
20250227,153500,287167175,2555,2555,2555,2555,0
20250227,153400,287167175,2555,2555,2555,2555,0
20250227,153300,287167175,2555,2555,2555,2555,0
20250227,153200,287167175,2555,2555,2555,2555,0
20250227,153100,287167175,2555,2555,2555,2555,0
20250227,153000,287167175,2555,2555,2555,2555,1260
20250227,152900,283947875,2570,2570,2570,2570,0
20250227,152800,283947875,2570,2570,2570,2570,0
20250227,152700,283947875,2570,2570,2570,2570,0
20250227,152600,283947875,2570,2570,2570,2570,0
20250227,152500,283947875,2570,2570,2570,2570,0
20250227,152400,283947875,2570,2570,2570,2570,0
20250227,152300,283947875,2570,2570,2570,2570,0
20250227,152200,283947875,2570,2570,2570,2570,0
20250227,152100,283947875,2570,2570,2570,2570,0
20250227,152000,283947875,2570,2570,2570,2570,0
20250227,151900,283947875,2570,2570,2570,2570,0
20250227,151800,283947875,2570,2570,2570,2570,1000
20250227,151700,281377875,2555,2570,2570,2555,20
20250227,151600,281326760,2555,2555,2555,2555,67
20250227,151500,281155575,2570,2555,2570,2555,1292
20250227,151400,277854440,2570,2565,2570,2555,298
20250227,151300,277090720,2555,2555,2565,2555,135
20250227,151200,276745775,2555,2555,2555,2555,67
20250227,151100,276574590,2555,2555,2560,2555,135
20250227,151000,276229655,2555,2560,2560,2555,69
20250227,150900,276053350,2555,2555,2555,2555,133
20250227,150800,275713535,2555,2555,2555,2555,67
20250227,150700,275542350,2555,2555,2570,2555,134
20250227,150600,275199965,2555,2555,2555,2555,67
20250227,150500,275028780,2565,2555,2565,2555,139
20250227,150400,274673290,2555,2555,2555,2555,459
20250227,150300,273500545,2555,2560,2560,2555,385
20250227,150200,272515345,2560,2560,2560,2560,79
20250227,150100,272313105,2560,2560,2560,2560,774
20250227,150000,270331665,2560,2560,2560,2560,134
20250227,145900,269988625,2560,2560,2560,2560,66
20250227,145800,269819665,2560,2575,2575,2560,139
20250227,145700,269463750,2575,2560,2575,2560,67
20250227,145600,269292215,2560,2565,2565,2560,1135
20250227,145500,266386095,2575,2575,2575,2575,0
20250227,145400,266386095,2575,2575,2575,2575,0
20250227,145300,266386095,2575,2575,2575,2575,0
20250227,145200,266386095,2575,2575,2575,2575,0
20250227,145100,266386095,2575,2575,2575,2575,1
20250227,145000,266383520,2565,2565,2565,2565,0
20250227,144900,266383520,2565,2570,2570,2565,2367
20250227,144800,260308445,2575,2575,2575,2575,0
20250227,144700,260308445,2575,2575,2575,2575,0
20250227,144600,260308445,2575,2575,2575,2575,11
20250227,144500,260280120,2575,2575,2575,2575,0
20250227,144400,260280120,2575,2575,2575,2570,4
20250227,144300,260269830,2570,2570,2575,2570,5
20250227,144200,260256975,2565,2565,2565,2565,0
20250227,144100,260256975,2565,2570,2570,2565,1000
20250227,144000,257690060,2570,2570,2570,2570,0
20250227,143900,257690060,2570,2570,2570,2570,2198
20250227,143800,252041200,2580,2580,2580,2580,0
20250227,143700,252041200,2580,2580,2580,2580,0
20250227,143600,252041200,2580,2580,2580,2580,0
20250227,143500,252041200,2580,2580,2580,2580,0
20250227,143400,252041200,2580,2580,2580,2580,0
20250227,143300,252041200,2580,2580,2580,2580,0
20250227,143200,252041200,2580,2580,2580,2580,0
20250227,143100,252041200,2580,2580,2580,2580,0
20250227,143000,252041200,2580,2580,2580,2580,50
20250227,142900,251912200,2580,2580,2580,2580,0
20250227,142800,251912200,2580,2580,2580,2580,1
20250227,142700,251909620,2570,2565,2570,2565,11
20250227,142600,251881400,2565,2565,2565,2565,0
20250227,142500,251881400,2565,2565,2565,2565,200
20250227,142400,251368400,2565,2565,2565,2565,0
20250227,142300,251368400,2565,2565,2565,2565,200
20250227,142200,250855400,2565,2565,2565,2565,0
20250227,142100,250855400,2565,2565,2565,2565,0
20250227,142000,250855400,2565,2565,2565,2565,200
20250227,141900,250342400,2565,2565,2565,2565,300
20250227,141800,249572900,2565,2565,2565,2565,0
20250227,141700,249572900,2565,2565,2565,2565,80
20250227,141600,249367700,2565,2565,2565,2565,100
20250227,141500,249111200,2565,2565,2565,2565,0
20250227,141400,249111200,2565,2570,2580,2565,1802
20250227,141300,244481910,2570,2570,2580,2570,15
20250227,141200,244443275,2580,2580,2580,2580,0
20250227,141100,244443275,2580,2580,2580,2580,0
20250227,141000,244443275,2580,2580,2580,2580,0
20250227,140900,244443275,2580,2580,2580,2580,0
20250227,140800,244443275,2580,2580,2580,2580,0
20250227,140700,244443275,2580,2580,2580,2580,0
20250227,140600,244443275,2580,2580,2580,2580,0
20250227,140500,244443275,2580,2580,2580,2580,0
20250227,140400,244443275,2580,2580,2580,2580,0
20250227,140300,244443275,2580,2580,2580,2580,0
20250227,140200,244443275,2580,2580,2580,2580,0
20250227,140100,244443275,2580,2580,2580,2580,0
20250227,140000,244443275,2580,2580,2580,2580,0
20250227,135900,244443275,2580,2580,2580,2580,0
20250227,135800,244443275,2580,2580,2580,2580,0
20250227,135700,244443275,2580,2580,2580,2580,0
20250227,135600,244443275,2580,2580,2580,2580,0
20250227,135500,244443275,2580,2575,2580,2570,273
20250227,135400,243738965,2570,2580,2580,2570,1001
20250227,135300,241166385,2570,2570,2570,2570,300
20250227,135200,240395385,2575,2575,2575,2575,0
20250227,135100,240395385,2575,2575,2575,2575,399
20250227,135000,239367960,2570,2570,2570,2570,0
20250227,134900,239367960,2570,2570,2570,2570,0
20250227,134800,239367960,2570,2575,2575,2570,397
20250227,134700,238345690,2575,2575,2575,2575,578
20250227,134600,236857340,2575,2575,2575,2575,2563
20250227,134500,230257615,2590,2590,2590,2590,0
20250227,134400,230257615,2590,2590,2590,2590,59
20250227,134300,230104805,2590,2590,2590,2590,50
20250227,134200,229975305,2575,2575,2575,2575,0
20250227,134100,229975305,2575,2575,2575,2575,0
20250227,134000,229975305,2575,2575,2575,2575,5
20250227,133900,229962430,2590,2590,2590,2590,0
20250227,133800,229962430,2590,2590,2590,2590,0
20250227,133700,229962430,2590,2590,2590,2590,0
20250227,133600,229962430,2590,2590,2590,2590,0
20250227,133500,229962430,2590,2590,2590,2590,3
20250227,133400,229954660,2590,2590,2590,2590,1
20250227,133300,229952070,2590,2590,2590,2590,0
20250227,133200,229952070,2590,2590,2590,2590,0
20250227,133100,229952070,2590,2590,2590,2590,100
20250227,133000,229693070,2590,2590,2590,2590,0
20250227,132900,229693070,2590,2580,2590,2580,5
20250227,132800,229680150,2575,2575,2575,2575,0
20250227,132700,229680150,2575,2575,2575,2575,0
20250227,132600,229680150,2575,2575,2575,2575,0
20250227,132500,229680150,2575,2575,2575,2575,0
20250227,132400,229680150,2575,2575,2575,2575,0
20250227,132300,229680150,2575,2575,2575,2575,0
20250227,132200,229680150,2575,2575,2575,2575,250
20250227,132100,229036400,2585,2585,2585,2585,0
20250227,132000,229036400,2585,2580,2585,2580,2
20250227,131900,229031235,2580,2585,2585,2580,24
20250227,131800,228969310,2585,2585,2585,2585,0
20250227,131700,228969310,2585,2585,2585,2585,0
20250227,131600,228969310,2585,2585,2585,2585,0
20250227,131500,228969310,2585,2585,2585,2585,0
20250227,131400,228969310,2585,2585,2585,2585,0
20250227,131300,228969310,2585,2585,2585,2585,0
20250227,131200,228969310,2585,2585,2585,2585,0
20250227,131100,228969310,2585,2585,2585,2585,0
20250227,131000,228969310,2585,2585,2585,2585,0
20250227,130900,228969310,2585,2575,2585,2575,7
20250227,130800,228951270,2575,2575,2575,2575,185
20250227,130700,228474895,2585,2585,2585,2585,0
20250227,130600,228474895,2585,2585,2585,2585,0
20250227,130500,228474895,2585,2585,2585,2585,0
20250227,130400,228474895,2585,2585,2585,2585,0
20250227,130300,228474895,2585,2585,2585,2585,0
20250227,130200,228474895,2585,2585,2585,2585,1
20250227,130100,228472310,2580,2580,2580,2580,0
20250227,130000,228472310,2580,2580,2580,2580,0
20250227,125900,228472310,2580,2580,2580,2580,0
20250227,125800,228472310,2580,2580,2580,2580,0
20250227,125700,228472310,2580,2580,2580,2580,0
20250227,125600,228472310,2580,2580,2580,2580,0
20250227,125500,228472310,2580,2580,2580,2580,1
20250227,125400,228469730,2580,2580,2580,2580,0
20250227,125300,228469730,2580,2580,2580,2580,0
20250227,125200,228469730,2580,2580,2580,2580,401
20250227,125100,227435150,2595,2595,2595,2595,0
20250227,125000,227435150,2595,2595,2595,2595,0
20250227,124900,227435150,2595,2595,2595,2595,0
20250227,124800,227435150,2595,2595,2595,2595,0
20250227,124700,227435150,2595,2595,2595,2595,0
20250227,124600,227435150,2595,2595,2595,2595,0
20250227,124500,227435150,2595,2595,2595,2595,113
20250227,124400,227141915,2575,2575,2575,2575,0
20250227,124300,227141915,2575,2575,2575,2575,0
20250227,124200,227141915,2575,2575,2575,2575,600
20250227,124100,225596915,2580,2580,2580,2580,0
20250227,124000,225596915,2580,2580,2580,2580,0
20250227,123900,225596915,2580,2580,2580,2580,539
20250227,123800,224206295,2585,2585,2585,2585,0
20250227,123700,224206295,2585,2585,2585,2585,0
20250227,123600,224206295,2585,2585,2585,2585,0
20250227,123500,224206295,2585,2585,2585,2585,0
20250227,123400,224206295,2585,2585,2585,2585,0
20250227,123300,224206295,2585,2585,2585,2585,0
20250227,123200,224206295,2585,2585,2585,2585,0
20250227,123100,224206295,2585,2585,2585,2585,0
20250227,123000,224206295,2585,2585,2585,2585,0
20250227,122900,224206295,2585,2585,2585,2585,0
20250227,122800,224206295,2585,2585,2585,2585,0
20250227,122700,224206295,2585,2585,2585,2585,314
20250227,122600,223394605,2600,2600,2600,2600,0
20250227,122500,223394605,2600,2600,2600,2600,0
20250227,122400,223394605,2600,2600,2600,2600,0
20250227,122300,223394605,2600,2600,2600,2600,0
20250227,122200,223394605,2600,2600,2600,2600,6
20250227,122100,223379005,2590,2590,2590,2590,170
20250227,122000,222938705,2595,2595,2595,2595,0
20250227,121900,222938705,2595,2595,2595,2595,0
20250227,121800,222938705,2595,2595,2595,2595,0
20250227,121700,222938705,2595,2595,2595,2595,0
20250227,121600,222938705,2595,2595,2595,2595,0
20250227,121500,222938705,2595,2595,2595,2595,0
20250227,121400,222938705,2595,2595,2595,2595,12
20250227,121300,222907565,2615,2615,2615,2615,1
20250227,121200,222904950,2595,2595,2595,2595,3
20250227,121100,222897165,2615,2615,2615,2615,0
20250227,121000,222897165,2615,2615,2615,2615,0
20250227,120900,222897165,2615,2615,2615,2615,1
20250227,120800,222894550,2600,2600,2600,2600,0
20250227,120700,222894550,2600,2600,2600,2600,2015
20250227,120600,217655550,2620,2620,2620,2620,0
20250227,120500,217655550,2620,2620,2620,2620,0
20250227,120400,217655550,2620,2620,2620,2620,0
20250227,120300,217655550,2620,2620,2620,2620,0
20250227,120200,217655550,2620,2620,2620,2620,0
20250227,120100,217655550,2620,2620,2620,2620,0
20250227,120000,217655550,2620,2620,2620,2620,0
20250227,115900,217655550,2620,2620,2620,2620,0
20250227,115800,217655550,2620,2620,2620,2620,0
20250227,115700,217655550,2620,2620,2620,2620,0
20250227,115600,217655550,2620,2620,2620,2620,0
20250227,115500,217655550,2620,2620,2620,2620,0
20250227,115400,217655550,2620,2620,2620,2620,0
20250227,115300,217655550,2620,2605,2620,2605,111
20250227,115200,217365485,2605,2605,2605,2605,1
20250227,115100,217362880,2605,2605,2605,2605,0
20250227,115000,217362880,2605,2590,2605,2590,7
20250227,114900,217344735,2605,2605,2605,2605,0
20250227,114800,217344735,2605,2595,2605,2595,33
20250227,114700,217258995,2590,2590,2590,2590,305
20250227,114600,216469045,2590,2590,2590,2590,3
20250227,114500,216461275,2580,2580,2580,2580,60
20250227,114400,216306475,2580,2580,2580,2580,0
20250227,114300,216306475,2580,2590,2590,2570,1731
20250227,114200,211841585,2600,2600,2600,2600,0
20250227,114100,211841585,2600,2600,2600,2600,0
20250227,114000,211841585,2600,2600,2600,2600,25
20250227,113900,211776585,2600,2595,2600,2590,3985
20250227,113800,201441280,2605,2605,2605,2605,32
20250227,113700,201357920,2605,2605,2605,2605,0
20250227,113600,201357920,2605,2605,2605,2605,0
20250227,113500,201357920,2605,2600,2605,2600,278
20250227,113400,200635110,2600,2600,2600,2600,1817
20250227,113300,195910910,2600,2600,2600,2600,0
20250227,113200,195910910,2600,2600,2600,2600,1
20250227,113100,195908310,2595,2595,2595,2595,284
20250227,113000,195171330,2600,2600,2600,2600,2
20250227,112900,195166130,2595,2595,2595,2595,1003
20250227,112800,192563345,2600,2600,2600,2600,0
20250227,112700,192563345,2600,2600,2600,2600,0
20250227,112600,192563345,2600,2600,2600,2600,0
20250227,112500,192563345,2600,2600,2600,2600,0
20250227,112400,192563345,2600,2600,2600,2600,0
20250227,112300,192563345,2600,2600,2600,2600,0
20250227,112200,192563345,2600,2595,2600,2595,972
20250227,112100,190041000,2595,2595,2600,2595,756
20250227,112000,188079175,2600,2600,2600,2600,0
20250227,111900,188079175,2600,2600,2600,2600,0
20250227,111800,188079175,2600,2600,2600,2600,0
20250227,111700,188079175,2600,2600,2600,2600,0
20250227,111600,188079175,2600,2600,2600,2600,0
20250227,111500,188079175,2600,2600,2600,2600,0
20250227,111400,188079175,2600,2600,2600,2600,1
20250227,111300,188076575,2590,2590,2590,2590,0
20250227,111200,188076575,2590,2590,2590,2590,100
20250227,111100,187817575,2590,2590,2590,2590,50
20250227,111000,187688075,2590,2590,2590,2590,0
20250227,110900,187688075,2590,2590,2590,2590,0
20250227,110800,187688075,2590,2590,2590,2590,1
20250227,110700,187685485,2600,2600,2600,2600,0
20250227,110600,187685485,2600,2600,2600,2600,0
20250227,110500,187685485,2600,2600,2600,2600,0
20250227,110400,187685485,2600,2600,2600,2600,0
20250227,110300,187685485,2600,2600,2600,2600,1
20250227,110200,187682885,2595,2595,2595,2595,991
20250227,110100,185111240,2595,2595,2595,2595,974
20250227,110000,182583710,2600,2600,2600,2600,529
20250227,105900,181208310,2605,2605,2605,2605,0
20250227,105800,181208310,2605,2605,2605,2605,0
20250227,105700,181208310,2605,2605,2605,2605,0
20250227,105600,181208310,2605,2605,2605,2605,0
20250227,105500,181208310,2605,2605,2605,2605,1
20250227,105400,181205705,2600,2600,2600,2595,1832
20250227,105300,176444255,2605,2605,2605,2605,111
20250227,105200,176155100,2600,2600,2600,2600,0
20250227,105100,176155100,2600,2600,2600,2600,0
20250227,105000,176155100,2600,2600,2600,2600,1046
20250227,104900,173435500,2615,2615,2615,2615,100
20250227,104800,173174000,2600,2600,2600,2600,1000
20250227,104700,170574000,2600,2600,2600,2600,0
20250227,104600,170574000,2600,2600,2600,2600,3000
20250227,104500,162774000,2615,2610,2615,2610,1011
20250227,104400,160135235,2610,2605,2610,2605,1011
20250227,104300,157501525,2600,2600,2600,2600,0
20250227,104200,157501525,2600,2600,2600,2600,0
20250227,104100,157501525,2600,2600,2600,2600,0
20250227,104000,157501525,2600,2600,2600,2600,1026
20250227,103900,154833925,2600,2600,2600,2600,0
20250227,103800,154833925,2600,2610,2610,2600,2506
20250227,103700,148306000,2610,2615,2615,2610,62
20250227,103600,148144175,2630,2630,2630,2630,0
20250227,103500,148144175,2630,2630,2630,2630,3
20250227,103400,148136285,2635,2630,2635,2630,5
20250227,103300,148123130,2630,2630,2630,2630,177
20250227,103200,147657620,2630,2630,2630,2630,0
20250227,103100,147657620,2630,2625,2630,2625,1800
20250227,103000,142924120,2630,2630,2630,2630,380
20250227,102900,141924720,2630,2630,2630,2630,0
20250227,102800,141924720,2630,2630,2630,2630,151
20250227,102700,141527590,2630,2630,2630,2630,100
20250227,102600,141264590,2630,2620,2630,2620,188
20250227,102500,140770740,2620,2620,2620,2620,0
20250227,102400,140770740,2620,2620,2620,2620,50
20250227,102300,140639740,2620,2620,2620,2620,0
20250227,102200,140639740,2620,2620,2620,2620,1111
20250227,102100,137728920,2620,2620,2620,2620,1145
20250227,102000,134729020,2620,2620,2620,2620,0
20250227,101900,134729020,2620,2620,2620,2620,0
20250227,101800,134729020,2620,2620,2620,2620,0
20250227,101700,134729020,2620,2620,2620,2620,0
20250227,101600,134729020,2620,2620,2620,2620,0
20250227,101500,134729020,2620,2620,2620,2620,0
20250227,101400,134729020,2620,2615,2625,2605,114
20250227,101300,134430820,2595,2600,2600,2595,16
20250227,101200,134389225,2605,2600,2625,2600,215
20250227,101100,133827680,2600,2600,2600,2600,0
20250227,101000,133827680,2600,2590,2600,2590,60
20250227,100900,133672185,2590,2590,2590,2590,500
20250227,100800,132377185,2595,2595,2595,2595,800
20250227,100700,130301185,2600,2600,2600,2600,0
20250227,100600,130301185,2600,2600,2600,2600,0
20250227,100500,130301185,2600,2595,2600,2595,203
20250227,100400,129773395,2595,2595,2595,2595,42
20250227,100300,129664405,2595,2585,2595,2585,301
20250227,100200,128886310,2595,2595,2595,2595,0
20250227,100100,128886310,2595,2595,2595,2595,0
20250227,100000,128886310,2595,2595,2595,2595,0
20250227,095900,128886310,2595,2595,2595,2595,0
20250227,095800,128886310,2595,2595,2595,2595,0
20250227,095700,128886310,2595,2595,2595,2595,0
20250227,095600,128886310,2595,2585,2595,2580,441
20250227,095500,127748510,2575,2575,2575,2575,0
20250227,095400,127748510,2575,2590,2590,2575,2058
20250227,095300,122440275,2580,2590,2590,2580,874
20250227,095200,120181185,2590,2590,2590,2590,0
20250227,095100,120181185,2590,2590,2590,2590,0
20250227,095000,120181185,2590,2600,2600,2590,626
20250227,094900,118558540,2615,2615,2615,2615,0
20250227,094800,118558540,2615,2615,2615,2615,0
20250227,094700,118558540,2615,2615,2615,2615,0
20250227,094600,118558540,2615,2615,2615,2615,0
20250227,094500,118558540,2615,2605,2615,2605,33
20250227,094400,118472470,2595,2595,2595,2595,0
20250227,094300,118472470,2595,2590,2595,2590,168
20250227,094200,118036975,2590,2585,2590,2585,84
20250227,094100,117819800,2585,2590,2590,2585,4591
20250227,094000,105952015,2590,2615,2615,2590,2642
20250227,093900,99088835,2605,2615,2620,2605,2151
20250227,093800,93481945,2610,2610,2610,2610,578
20250227,093700,91973365,2610,2610,2610,2610,16
20250227,093600,91931605,2615,2615,2615,2615,0
20250227,093500,91931605,2615,2615,2615,2615,100
20250227,093400,91670105,2615,2615,2615,2615,0
20250227,093300,91670105,2615,2615,2615,2615,102
20250227,093200,91403375,2615,2615,2615,2615,15
20250227,093100,91364150,2610,2610,2610,2610,15
20250227,093000,91325000,2605,2600,2605,2600,725
20250227,092900,89439925,2600,2590,2600,2585,502
20250227,092800,88140465,2600,2595,2600,2595,193
20250227,092700,87639625,2590,2600,2600,2590,1556
20250227,092600,83601995,2600,2595,2600,2595,216
20250227,092500,83041415,2600,2600,2600,2600,0
20250227,092400,83041415,2600,2600,2600,2600,0
20250227,092300,83041415,2600,2600,2600,2600,70
20250227,092200,82859415,2600,2600,2600,2600,4
20250227,092100,82849015,2600,2595,2600,2595,583
20250227,092000,81336005,2600,2605,2605,2600,271
20250227,091900,80631160,2605,2605,2605,2605,449
20250227,091800,79461515,2605,2605,2605,2605,206
20250227,091700,78924885,2605,2615,2615,2605,156
20250227,091600,78517495,2615,2615,2615,2615,40
20250227,091500,78412895,2615,2615,2615,2615,230
20250227,091400,77811445,2610,2610,2615,2610,9975
20250227,091300,51726965,2600,2610,2610,2600,253
20250227,091200,51068635,2600,2600,2600,2600,5400
20250227,091100,37028635,2615,2615,2615,2600,1881
20250227,091000,32130135,2610,2615,2615,2610,5319
20250227,090900,18221485,2615,2625,2635,2610,640
20250227,090800,16546085,2625,2615,2625,2615,650
20250227,090700,14842690,2615,2615,2615,2615,0
20250227,090600,14842690,2615,2600,2615,2600,469
20250227,090500,13623275,2610,2610,2610,2610,569
20250227,090400,12138185,2600,2615,2615,2600,27
20250227,090300,12067970,2600,2605,2605,2600,3983
20250227,090200,1712160,2610,2610,2610,2610,0
20250227,090100,1712160,2610,2610,2610,2610,0
20250227,090000,1712160,2610,2610,2610,2610,656
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195400 287167175 2555 2555 2555 2555 1260
3 20250227 195300 287167175 2555 2555 2555 2555 0
4 20250227 195200 287167175 2555 2555 2555 2555 0
5 20250227 195100 287167175 2555 2555 2555 2555 0
6 20250227 195000 287167175 2555 2555 2555 2555 0
7 20250227 194900 287167175 2555 2555 2555 2555 0
8 20250227 194800 287167175 2555 2555 2555 2555 0
9 20250227 194700 287167175 2555 2555 2555 2555 0
10 20250227 194600 287167175 2555 2555 2555 2555 0
11 20250227 194500 287167175 2555 2555 2555 2555 0
12 20250227 194400 287167175 2555 2555 2555 2555 0
13 20250227 194300 287167175 2555 2555 2555 2555 0
14 20250227 194200 287167175 2555 2555 2555 2555 0
15 20250227 194100 287167175 2555 2555 2555 2555 0
16 20250227 194000 287167175 2555 2555 2555 2555 0
17 20250227 193900 287167175 2555 2555 2555 2555 0
18 20250227 193800 287167175 2555 2555 2555 2555 0
19 20250227 193700 287167175 2555 2555 2555 2555 0
20 20250227 193600 287167175 2555 2555 2555 2555 0
21 20250227 193500 287167175 2555 2555 2555 2555 0
22 20250227 193400 287167175 2555 2555 2555 2555 0
23 20250227 193300 287167175 2555 2555 2555 2555 0
24 20250227 193200 287167175 2555 2555 2555 2555 0
25 20250227 193100 287167175 2555 2555 2555 2555 0
26 20250227 193000 287167175 2555 2555 2555 2555 0
27 20250227 192900 287167175 2555 2555 2555 2555 0
28 20250227 192800 287167175 2555 2555 2555 2555 0
29 20250227 192700 287167175 2555 2555 2555 2555 0
30 20250227 192600 287167175 2555 2555 2555 2555 0
31 20250227 192500 287167175 2555 2555 2555 2555 0
32 20250227 192400 287167175 2555 2555 2555 2555 1260
33 20250227 192300 287167175 2555 2555 2555 2555 0
34 20250227 192200 287167175 2555 2555 2555 2555 0
35 20250227 192100 287167175 2555 2555 2555 2555 0
36 20250227 192000 287167175 2555 2555 2555 2555 0
37 20250227 191900 287167175 2555 2555 2555 2555 0
38 20250227 191800 287167175 2555 2555 2555 2555 0
39 20250227 191700 287167175 2555 2555 2555 2555 0
40 20250227 191600 287167175 2555 2555 2555 2555 0
41 20250227 191500 287167175 2555 2555 2555 2555 0
42 20250227 191400 287167175 2555 2555 2555 2555 0
43 20250227 191300 287167175 2555 2555 2555 2555 0
44 20250227 191200 287167175 2555 2555 2555 2555 0
45 20250227 191100 287167175 2555 2555 2555 2555 0
46 20250227 191000 287167175 2555 2555 2555 2555 0
47 20250227 190900 287167175 2555 2555 2555 2555 0
48 20250227 190800 287167175 2555 2555 2555 2555 0
49 20250227 190700 287167175 2555 2555 2555 2555 0
50 20250227 190600 287167175 2555 2555 2555 2555 0
51 20250227 190500 287167175 2555 2555 2555 2555 0
52 20250227 190400 287167175 2555 2555 2555 2555 0
53 20250227 190300 287167175 2555 2555 2555 2555 0
54 20250227 190200 287167175 2555 2555 2555 2555 0
55 20250227 190100 287167175 2555 2555 2555 2555 0
56 20250227 190000 287167175 2555 2555 2555 2555 0
57 20250227 185900 287167175 2555 2555 2555 2555 0
58 20250227 185800 287167175 2555 2555 2555 2555 0
59 20250227 185700 287167175 2555 2555 2555 2555 0
60 20250227 185600 287167175 2555 2555 2555 2555 0
61 20250227 185500 287167175 2555 2555 2555 2555 0
62 20250227 185400 287167175 2555 2555 2555 2555 1260
63 20250227 185300 287167175 2555 2555 2555 2555 0
64 20250227 185200 287167175 2555 2555 2555 2555 0
65 20250227 185100 287167175 2555 2555 2555 2555 0
66 20250227 185000 287167175 2555 2555 2555 2555 0
67 20250227 184900 287167175 2555 2555 2555 2555 0
68 20250227 184800 287167175 2555 2555 2555 2555 0
69 20250227 184700 287167175 2555 2555 2555 2555 0
70 20250227 184600 287167175 2555 2555 2555 2555 0
71 20250227 184500 287167175 2555 2555 2555 2555 0
72 20250227 184400 287167175 2555 2555 2555 2555 0
73 20250227 184300 287167175 2555 2555 2555 2555 0
74 20250227 184200 287167175 2555 2555 2555 2555 0
75 20250227 184100 287167175 2555 2555 2555 2555 0
76 20250227 184000 287167175 2555 2555 2555 2555 0
77 20250227 183900 287167175 2555 2555 2555 2555 0
78 20250227 183800 287167175 2555 2555 2555 2555 0
79 20250227 183700 287167175 2555 2555 2555 2555 0
80 20250227 183600 287167175 2555 2555 2555 2555 0
81 20250227 183500 287167175 2555 2555 2555 2555 0
82 20250227 183400 287167175 2555 2555 2555 2555 0
83 20250227 183300 287167175 2555 2555 2555 2555 0
84 20250227 183200 287167175 2555 2555 2555 2555 0
85 20250227 183100 287167175 2555 2555 2555 2555 0
86 20250227 183000 287167175 2555 2555 2555 2555 0
87 20250227 182900 287167175 2555 2555 2555 2555 0
88 20250227 182800 287167175 2555 2555 2555 2555 0
89 20250227 182700 287167175 2555 2555 2555 2555 0
90 20250227 182600 287167175 2555 2555 2555 2555 0
91 20250227 182500 287167175 2555 2555 2555 2555 0
92 20250227 182400 287167175 2555 2555 2555 2555 1260
93 20250227 182300 287167175 2555 2555 2555 2555 0
94 20250227 182200 287167175 2555 2555 2555 2555 0
95 20250227 182100 287167175 2555 2555 2555 2555 0
96 20250227 182000 287167175 2555 2555 2555 2555 0
97 20250227 181900 287167175 2555 2555 2555 2555 0
98 20250227 181800 287167175 2555 2555 2555 2555 0
99 20250227 181700 287167175 2555 2555 2555 2555 0
100 20250227 181600 287167175 2555 2555 2555 2555 0
101 20250227 181500 287167175 2555 2555 2555 2555 0
102 20250227 181400 287167175 2555 2555 2555 2555 0
103 20250227 181300 287167175 2555 2555 2555 2555 0
104 20250227 181200 287167175 2555 2555 2555 2555 0
105 20250227 181100 287167175 2555 2555 2555 2555 0
106 20250227 181000 287167175 2555 2555 2555 2555 0
107 20250227 180900 287167175 2555 2555 2555 2555 0
108 20250227 180800 287167175 2555 2555 2555 2555 0
109 20250227 180700 287167175 2555 2555 2555 2555 0
110 20250227 180600 287167175 2555 2555 2555 2555 0
111 20250227 180500 287167175 2555 2555 2555 2555 0
112 20250227 180400 287167175 2555 2555 2555 2555 0
113 20250227 180300 287167175 2555 2555 2555 2555 0
114 20250227 180200 287167175 2555 2555 2555 2555 0
115 20250227 180100 287167175 2555 2555 2555 2555 0
116 20250227 180000 287167175 2555 2555 2555 2555 0
117 20250227 175900 287167175 2555 2555 2555 2555 0
118 20250227 175800 287167175 2555 2555 2555 2555 0
119 20250227 175700 287167175 2555 2555 2555 2555 0
120 20250227 175600 287167175 2555 2555 2555 2555 0
121 20250227 175500 287167175 2555 2555 2555 2555 0
122 20250227 175400 287167175 2555 2555 2555 2555 1260
123 20250227 175300 287167175 2555 2555 2555 2555 0
124 20250227 175200 287167175 2555 2555 2555 2555 0
125 20250227 175100 287167175 2555 2555 2555 2555 0
126 20250227 175000 287167175 2555 2555 2555 2555 0
127 20250227 174900 287167175 2555 2555 2555 2555 0
128 20250227 174800 287167175 2555 2555 2555 2555 0
129 20250227 174700 287167175 2555 2555 2555 2555 0
130 20250227 174600 287167175 2555 2555 2555 2555 0
131 20250227 174500 287167175 2555 2555 2555 2555 0
132 20250227 174400 287167175 2555 2555 2555 2555 0
133 20250227 174300 287167175 2555 2555 2555 2555 0
134 20250227 174200 287167175 2555 2555 2555 2555 0
135 20250227 174100 287167175 2555 2555 2555 2555 0
136 20250227 174000 287167175 2555 2555 2555 2555 0
137 20250227 173900 287167175 2555 2555 2555 2555 0
138 20250227 173800 287167175 2555 2555 2555 2555 0
139 20250227 173700 287167175 2555 2555 2555 2555 0
140 20250227 173600 287167175 2555 2555 2555 2555 0
141 20250227 173500 287167175 2555 2555 2555 2555 0
142 20250227 173400 287167175 2555 2555 2555 2555 0
143 20250227 173300 287167175 2555 2555 2555 2555 0
144 20250227 173200 287167175 2555 2555 2555 2555 0
145 20250227 173100 287167175 2555 2555 2555 2555 0
146 20250227 173000 287167175 2555 2555 2555 2555 0
147 20250227 172900 287167175 2555 2555 2555 2555 0
148 20250227 172800 287167175 2555 2555 2555 2555 0
149 20250227 172700 287167175 2555 2555 2555 2555 0
150 20250227 172600 287167175 2555 2555 2555 2555 0
151 20250227 172500 287167175 2555 2555 2555 2555 0
152 20250227 172400 287167175 2555 2555 2555 2555 1260
153 20250227 172300 287167175 2555 2555 2555 2555 0
154 20250227 172200 287167175 2555 2555 2555 2555 0
155 20250227 172100 287167175 2555 2555 2555 2555 0
156 20250227 172000 287167175 2555 2555 2555 2555 0
157 20250227 171900 287167175 2555 2555 2555 2555 0
158 20250227 171800 287167175 2555 2555 2555 2555 0
159 20250227 171700 287167175 2555 2555 2555 2555 0
160 20250227 171600 287167175 2555 2555 2555 2555 0
161 20250227 171500 287167175 2555 2555 2555 2555 0
162 20250227 171400 287167175 2555 2555 2555 2555 0
163 20250227 171300 287167175 2555 2555 2555 2555 0
164 20250227 171200 287167175 2555 2555 2555 2555 0
165 20250227 171100 287167175 2555 2555 2555 2555 0
166 20250227 171000 287167175 2555 2555 2555 2555 0
167 20250227 170900 287167175 2555 2555 2555 2555 0
168 20250227 170800 287167175 2555 2555 2555 2555 0
169 20250227 170700 287167175 2555 2555 2555 2555 0
170 20250227 170600 287167175 2555 2555 2555 2555 0
171 20250227 170500 287167175 2555 2555 2555 2555 0
172 20250227 170400 287167175 2555 2555 2555 2555 0
173 20250227 170300 287167175 2555 2555 2555 2555 0
174 20250227 170200 287167175 2555 2555 2555 2555 0
175 20250227 170100 287167175 2555 2555 2555 2555 0
176 20250227 170000 287167175 2555 2555 2555 2555 0
177 20250227 165900 287167175 2555 2555 2555 2555 0
178 20250227 165800 287167175 2555 2555 2555 2555 0
179 20250227 165700 287167175 2555 2555 2555 2555 0
180 20250227 165600 287167175 2555 2555 2555 2555 0
181 20250227 165500 287167175 2555 2555 2555 2555 0
182 20250227 165400 287167175 2555 2555 2555 2555 1260
183 20250227 165300 287167175 2555 2555 2555 2555 0
184 20250227 165200 287167175 2555 2555 2555 2555 0
185 20250227 165100 287167175 2555 2555 2555 2555 0
186 20250227 165000 287167175 2555 2555 2555 2555 0
187 20250227 164900 287167175 2555 2555 2555 2555 0
188 20250227 164800 287167175 2555 2555 2555 2555 0
189 20250227 164700 287167175 2555 2555 2555 2555 0
190 20250227 164600 287167175 2555 2555 2555 2555 0
191 20250227 164500 287167175 2555 2555 2555 2555 0
192 20250227 164400 287167175 2555 2555 2555 2555 0
193 20250227 164300 287167175 2555 2555 2555 2555 0
194 20250227 164200 287167175 2555 2555 2555 2555 0
195 20250227 164100 287167175 2555 2555 2555 2555 0
196 20250227 164000 287167175 2555 2555 2555 2555 0
197 20250227 163900 287167175 2555 2555 2555 2555 0
198 20250227 163800 287167175 2555 2555 2555 2555 0
199 20250227 163700 287167175 2555 2555 2555 2555 0
200 20250227 163600 287167175 2555 2555 2555 2555 0
201 20250227 163500 287167175 2555 2555 2555 2555 0
202 20250227 163400 287167175 2555 2555 2555 2555 0
203 20250227 163300 287167175 2555 2555 2555 2555 0
204 20250227 163200 287167175 2555 2555 2555 2555 0
205 20250227 163100 287167175 2555 2555 2555 2555 0
206 20250227 163000 287167175 2555 2555 2555 2555 0
207 20250227 162900 287167175 2555 2555 2555 2555 0
208 20250227 162800 287167175 2555 2555 2555 2555 0
209 20250227 162700 287167175 2555 2555 2555 2555 0
210 20250227 162600 287167175 2555 2555 2555 2555 0
211 20250227 162500 287167175 2555 2555 2555 2555 0
212 20250227 162400 287167175 2555 2555 2555 2555 1260
213 20250227 162300 287167175 2555 2555 2555 2555 0
214 20250227 162200 287167175 2555 2555 2555 2555 0
215 20250227 162100 287167175 2555 2555 2555 2555 0
216 20250227 162000 287167175 2555 2555 2555 2555 0
217 20250227 161900 287167175 2555 2555 2555 2555 0
218 20250227 161800 287167175 2555 2555 2555 2555 0
219 20250227 161700 287167175 2555 2555 2555 2555 0
220 20250227 161600 287167175 2555 2555 2555 2555 0
221 20250227 161500 287167175 2555 2555 2555 2555 0
222 20250227 161400 287167175 2555 2555 2555 2555 0
223 20250227 161300 287167175 2555 2555 2555 2555 0
224 20250227 161200 287167175 2555 2555 2555 2555 0
225 20250227 161100 287167175 2555 2555 2555 2555 0
226 20250227 161000 287167175 2555 2555 2555 2555 0
227 20250227 160900 287167175 2555 2555 2555 2555 0
228 20250227 160800 287167175 2555 2555 2555 2555 0
229 20250227 160700 287167175 2555 2555 2555 2555 0
230 20250227 160600 287167175 2555 2555 2555 2555 0
231 20250227 160500 287167175 2555 2555 2555 2555 0
232 20250227 160400 287167175 2555 2555 2555 2555 0
233 20250227 160300 287167175 2555 2555 2555 2555 0
234 20250227 160200 287167175 2555 2555 2555 2555 0
235 20250227 160100 287167175 2555 2555 2555 2555 0
236 20250227 160000 287167175 2555 2555 2555 2555 0
237 20250227 155900 287167175 2555 2555 2555 2555 0
238 20250227 155800 287167175 2555 2555 2555 2555 0
239 20250227 155700 287167175 2555 2555 2555 2555 0
240 20250227 155600 287167175 2555 2555 2555 2555 0
241 20250227 155500 287167175 2555 2555 2555 2555 0
242 20250227 155400 287167175 2555 2555 2555 2555 1260
243 20250227 155300 287167175 2555 2555 2555 2555 0
244 20250227 155200 287167175 2555 2555 2555 2555 0
245 20250227 155100 287167175 2555 2555 2555 2555 0
246 20250227 155000 287167175 2555 2555 2555 2555 0
247 20250227 154900 287167175 2555 2555 2555 2555 0
248 20250227 154800 287167175 2555 2555 2555 2555 0
249 20250227 154700 287167175 2555 2555 2555 2555 0
250 20250227 154600 287167175 2555 2555 2555 2555 0
251 20250227 154500 287167175 2555 2555 2555 2555 0
252 20250227 154400 287167175 2555 2555 2555 2555 0
253 20250227 154300 287167175 2555 2555 2555 2555 0
254 20250227 154200 287167175 2555 2555 2555 2555 0
255 20250227 154100 287167175 2555 2555 2555 2555 0
256 20250227 154000 287167175 2555 2555 2555 2555 0
257 20250227 153900 287167175 2555 2555 2555 2555 0
258 20250227 153800 287167175 2555 2555 2555 2555 0
259 20250227 153700 287167175 2555 2555 2555 2555 0
260 20250227 153600 287167175 2555 2555 2555 2555 0
261 20250227 153500 287167175 2555 2555 2555 2555 0
262 20250227 153400 287167175 2555 2555 2555 2555 0
263 20250227 153300 287167175 2555 2555 2555 2555 0
264 20250227 153200 287167175 2555 2555 2555 2555 0
265 20250227 153100 287167175 2555 2555 2555 2555 0
266 20250227 153000 287167175 2555 2555 2555 2555 1260
267 20250227 152900 283947875 2570 2570 2570 2570 0
268 20250227 152800 283947875 2570 2570 2570 2570 0
269 20250227 152700 283947875 2570 2570 2570 2570 0
270 20250227 152600 283947875 2570 2570 2570 2570 0
271 20250227 152500 283947875 2570 2570 2570 2570 0
272 20250227 152400 283947875 2570 2570 2570 2570 0
273 20250227 152300 283947875 2570 2570 2570 2570 0
274 20250227 152200 283947875 2570 2570 2570 2570 0
275 20250227 152100 283947875 2570 2570 2570 2570 0
276 20250227 152000 283947875 2570 2570 2570 2570 0
277 20250227 151900 283947875 2570 2570 2570 2570 0
278 20250227 151800 283947875 2570 2570 2570 2570 1000
279 20250227 151700 281377875 2555 2570 2570 2555 20
280 20250227 151600 281326760 2555 2555 2555 2555 67
281 20250227 151500 281155575 2570 2555 2570 2555 1292
282 20250227 151400 277854440 2570 2565 2570 2555 298
283 20250227 151300 277090720 2555 2555 2565 2555 135
284 20250227 151200 276745775 2555 2555 2555 2555 67
285 20250227 151100 276574590 2555 2555 2560 2555 135
286 20250227 151000 276229655 2555 2560 2560 2555 69
287 20250227 150900 276053350 2555 2555 2555 2555 133
288 20250227 150800 275713535 2555 2555 2555 2555 67
289 20250227 150700 275542350 2555 2555 2570 2555 134
290 20250227 150600 275199965 2555 2555 2555 2555 67
291 20250227 150500 275028780 2565 2555 2565 2555 139
292 20250227 150400 274673290 2555 2555 2555 2555 459
293 20250227 150300 273500545 2555 2560 2560 2555 385
294 20250227 150200 272515345 2560 2560 2560 2560 79
295 20250227 150100 272313105 2560 2560 2560 2560 774
296 20250227 150000 270331665 2560 2560 2560 2560 134
297 20250227 145900 269988625 2560 2560 2560 2560 66
298 20250227 145800 269819665 2560 2575 2575 2560 139
299 20250227 145700 269463750 2575 2560 2575 2560 67
300 20250227 145600 269292215 2560 2565 2565 2560 1135
301 20250227 145500 266386095 2575 2575 2575 2575 0
302 20250227 145400 266386095 2575 2575 2575 2575 0
303 20250227 145300 266386095 2575 2575 2575 2575 0
304 20250227 145200 266386095 2575 2575 2575 2575 0
305 20250227 145100 266386095 2575 2575 2575 2575 1
306 20250227 145000 266383520 2565 2565 2565 2565 0
307 20250227 144900 266383520 2565 2570 2570 2565 2367
308 20250227 144800 260308445 2575 2575 2575 2575 0
309 20250227 144700 260308445 2575 2575 2575 2575 0
310 20250227 144600 260308445 2575 2575 2575 2575 11
311 20250227 144500 260280120 2575 2575 2575 2575 0
312 20250227 144400 260280120 2575 2575 2575 2570 4
313 20250227 144300 260269830 2570 2570 2575 2570 5
314 20250227 144200 260256975 2565 2565 2565 2565 0
315 20250227 144100 260256975 2565 2570 2570 2565 1000
316 20250227 144000 257690060 2570 2570 2570 2570 0
317 20250227 143900 257690060 2570 2570 2570 2570 2198
318 20250227 143800 252041200 2580 2580 2580 2580 0
319 20250227 143700 252041200 2580 2580 2580 2580 0
320 20250227 143600 252041200 2580 2580 2580 2580 0
321 20250227 143500 252041200 2580 2580 2580 2580 0
322 20250227 143400 252041200 2580 2580 2580 2580 0
323 20250227 143300 252041200 2580 2580 2580 2580 0
324 20250227 143200 252041200 2580 2580 2580 2580 0
325 20250227 143100 252041200 2580 2580 2580 2580 0
326 20250227 143000 252041200 2580 2580 2580 2580 50
327 20250227 142900 251912200 2580 2580 2580 2580 0
328 20250227 142800 251912200 2580 2580 2580 2580 1
329 20250227 142700 251909620 2570 2565 2570 2565 11
330 20250227 142600 251881400 2565 2565 2565 2565 0
331 20250227 142500 251881400 2565 2565 2565 2565 200
332 20250227 142400 251368400 2565 2565 2565 2565 0
333 20250227 142300 251368400 2565 2565 2565 2565 200
334 20250227 142200 250855400 2565 2565 2565 2565 0
335 20250227 142100 250855400 2565 2565 2565 2565 0
336 20250227 142000 250855400 2565 2565 2565 2565 200
337 20250227 141900 250342400 2565 2565 2565 2565 300
338 20250227 141800 249572900 2565 2565 2565 2565 0
339 20250227 141700 249572900 2565 2565 2565 2565 80
340 20250227 141600 249367700 2565 2565 2565 2565 100
341 20250227 141500 249111200 2565 2565 2565 2565 0
342 20250227 141400 249111200 2565 2570 2580 2565 1802
343 20250227 141300 244481910 2570 2570 2580 2570 15
344 20250227 141200 244443275 2580 2580 2580 2580 0
345 20250227 141100 244443275 2580 2580 2580 2580 0
346 20250227 141000 244443275 2580 2580 2580 2580 0
347 20250227 140900 244443275 2580 2580 2580 2580 0
348 20250227 140800 244443275 2580 2580 2580 2580 0
349 20250227 140700 244443275 2580 2580 2580 2580 0
350 20250227 140600 244443275 2580 2580 2580 2580 0
351 20250227 140500 244443275 2580 2580 2580 2580 0
352 20250227 140400 244443275 2580 2580 2580 2580 0
353 20250227 140300 244443275 2580 2580 2580 2580 0
354 20250227 140200 244443275 2580 2580 2580 2580 0
355 20250227 140100 244443275 2580 2580 2580 2580 0
356 20250227 140000 244443275 2580 2580 2580 2580 0
357 20250227 135900 244443275 2580 2580 2580 2580 0
358 20250227 135800 244443275 2580 2580 2580 2580 0
359 20250227 135700 244443275 2580 2580 2580 2580 0
360 20250227 135600 244443275 2580 2580 2580 2580 0
361 20250227 135500 244443275 2580 2575 2580 2570 273
362 20250227 135400 243738965 2570 2580 2580 2570 1001
363 20250227 135300 241166385 2570 2570 2570 2570 300
364 20250227 135200 240395385 2575 2575 2575 2575 0
365 20250227 135100 240395385 2575 2575 2575 2575 399
366 20250227 135000 239367960 2570 2570 2570 2570 0
367 20250227 134900 239367960 2570 2570 2570 2570 0
368 20250227 134800 239367960 2570 2575 2575 2570 397
369 20250227 134700 238345690 2575 2575 2575 2575 578
370 20250227 134600 236857340 2575 2575 2575 2575 2563
371 20250227 134500 230257615 2590 2590 2590 2590 0
372 20250227 134400 230257615 2590 2590 2590 2590 59
373 20250227 134300 230104805 2590 2590 2590 2590 50
374 20250227 134200 229975305 2575 2575 2575 2575 0
375 20250227 134100 229975305 2575 2575 2575 2575 0
376 20250227 134000 229975305 2575 2575 2575 2575 5
377 20250227 133900 229962430 2590 2590 2590 2590 0
378 20250227 133800 229962430 2590 2590 2590 2590 0
379 20250227 133700 229962430 2590 2590 2590 2590 0
380 20250227 133600 229962430 2590 2590 2590 2590 0
381 20250227 133500 229962430 2590 2590 2590 2590 3
382 20250227 133400 229954660 2590 2590 2590 2590 1
383 20250227 133300 229952070 2590 2590 2590 2590 0
384 20250227 133200 229952070 2590 2590 2590 2590 0
385 20250227 133100 229952070 2590 2590 2590 2590 100
386 20250227 133000 229693070 2590 2590 2590 2590 0
387 20250227 132900 229693070 2590 2580 2590 2580 5
388 20250227 132800 229680150 2575 2575 2575 2575 0
389 20250227 132700 229680150 2575 2575 2575 2575 0
390 20250227 132600 229680150 2575 2575 2575 2575 0
391 20250227 132500 229680150 2575 2575 2575 2575 0
392 20250227 132400 229680150 2575 2575 2575 2575 0
393 20250227 132300 229680150 2575 2575 2575 2575 0
394 20250227 132200 229680150 2575 2575 2575 2575 250
395 20250227 132100 229036400 2585 2585 2585 2585 0
396 20250227 132000 229036400 2585 2580 2585 2580 2
397 20250227 131900 229031235 2580 2585 2585 2580 24
398 20250227 131800 228969310 2585 2585 2585 2585 0
399 20250227 131700 228969310 2585 2585 2585 2585 0
400 20250227 131600 228969310 2585 2585 2585 2585 0
401 20250227 131500 228969310 2585 2585 2585 2585 0
402 20250227 131400 228969310 2585 2585 2585 2585 0
403 20250227 131300 228969310 2585 2585 2585 2585 0
404 20250227 131200 228969310 2585 2585 2585 2585 0
405 20250227 131100 228969310 2585 2585 2585 2585 0
406 20250227 131000 228969310 2585 2585 2585 2585 0
407 20250227 130900 228969310 2585 2575 2585 2575 7
408 20250227 130800 228951270 2575 2575 2575 2575 185
409 20250227 130700 228474895 2585 2585 2585 2585 0
410 20250227 130600 228474895 2585 2585 2585 2585 0
411 20250227 130500 228474895 2585 2585 2585 2585 0
412 20250227 130400 228474895 2585 2585 2585 2585 0
413 20250227 130300 228474895 2585 2585 2585 2585 0
414 20250227 130200 228474895 2585 2585 2585 2585 1
415 20250227 130100 228472310 2580 2580 2580 2580 0
416 20250227 130000 228472310 2580 2580 2580 2580 0
417 20250227 125900 228472310 2580 2580 2580 2580 0
418 20250227 125800 228472310 2580 2580 2580 2580 0
419 20250227 125700 228472310 2580 2580 2580 2580 0
420 20250227 125600 228472310 2580 2580 2580 2580 0
421 20250227 125500 228472310 2580 2580 2580 2580 1
422 20250227 125400 228469730 2580 2580 2580 2580 0
423 20250227 125300 228469730 2580 2580 2580 2580 0
424 20250227 125200 228469730 2580 2580 2580 2580 401
425 20250227 125100 227435150 2595 2595 2595 2595 0
426 20250227 125000 227435150 2595 2595 2595 2595 0
427 20250227 124900 227435150 2595 2595 2595 2595 0
428 20250227 124800 227435150 2595 2595 2595 2595 0
429 20250227 124700 227435150 2595 2595 2595 2595 0
430 20250227 124600 227435150 2595 2595 2595 2595 0
431 20250227 124500 227435150 2595 2595 2595 2595 113
432 20250227 124400 227141915 2575 2575 2575 2575 0
433 20250227 124300 227141915 2575 2575 2575 2575 0
434 20250227 124200 227141915 2575 2575 2575 2575 600
435 20250227 124100 225596915 2580 2580 2580 2580 0
436 20250227 124000 225596915 2580 2580 2580 2580 0
437 20250227 123900 225596915 2580 2580 2580 2580 539
438 20250227 123800 224206295 2585 2585 2585 2585 0
439 20250227 123700 224206295 2585 2585 2585 2585 0
440 20250227 123600 224206295 2585 2585 2585 2585 0
441 20250227 123500 224206295 2585 2585 2585 2585 0
442 20250227 123400 224206295 2585 2585 2585 2585 0
443 20250227 123300 224206295 2585 2585 2585 2585 0
444 20250227 123200 224206295 2585 2585 2585 2585 0
445 20250227 123100 224206295 2585 2585 2585 2585 0
446 20250227 123000 224206295 2585 2585 2585 2585 0
447 20250227 122900 224206295 2585 2585 2585 2585 0
448 20250227 122800 224206295 2585 2585 2585 2585 0
449 20250227 122700 224206295 2585 2585 2585 2585 314
450 20250227 122600 223394605 2600 2600 2600 2600 0
451 20250227 122500 223394605 2600 2600 2600 2600 0
452 20250227 122400 223394605 2600 2600 2600 2600 0
453 20250227 122300 223394605 2600 2600 2600 2600 0
454 20250227 122200 223394605 2600 2600 2600 2600 6
455 20250227 122100 223379005 2590 2590 2590 2590 170
456 20250227 122000 222938705 2595 2595 2595 2595 0
457 20250227 121900 222938705 2595 2595 2595 2595 0
458 20250227 121800 222938705 2595 2595 2595 2595 0
459 20250227 121700 222938705 2595 2595 2595 2595 0
460 20250227 121600 222938705 2595 2595 2595 2595 0
461 20250227 121500 222938705 2595 2595 2595 2595 0
462 20250227 121400 222938705 2595 2595 2595 2595 12
463 20250227 121300 222907565 2615 2615 2615 2615 1
464 20250227 121200 222904950 2595 2595 2595 2595 3
465 20250227 121100 222897165 2615 2615 2615 2615 0
466 20250227 121000 222897165 2615 2615 2615 2615 0
467 20250227 120900 222897165 2615 2615 2615 2615 1
468 20250227 120800 222894550 2600 2600 2600 2600 0
469 20250227 120700 222894550 2600 2600 2600 2600 2015
470 20250227 120600 217655550 2620 2620 2620 2620 0
471 20250227 120500 217655550 2620 2620 2620 2620 0
472 20250227 120400 217655550 2620 2620 2620 2620 0
473 20250227 120300 217655550 2620 2620 2620 2620 0
474 20250227 120200 217655550 2620 2620 2620 2620 0
475 20250227 120100 217655550 2620 2620 2620 2620 0
476 20250227 120000 217655550 2620 2620 2620 2620 0
477 20250227 115900 217655550 2620 2620 2620 2620 0
478 20250227 115800 217655550 2620 2620 2620 2620 0
479 20250227 115700 217655550 2620 2620 2620 2620 0
480 20250227 115600 217655550 2620 2620 2620 2620 0
481 20250227 115500 217655550 2620 2620 2620 2620 0
482 20250227 115400 217655550 2620 2620 2620 2620 0
483 20250227 115300 217655550 2620 2605 2620 2605 111
484 20250227 115200 217365485 2605 2605 2605 2605 1
485 20250227 115100 217362880 2605 2605 2605 2605 0
486 20250227 115000 217362880 2605 2590 2605 2590 7
487 20250227 114900 217344735 2605 2605 2605 2605 0
488 20250227 114800 217344735 2605 2595 2605 2595 33
489 20250227 114700 217258995 2590 2590 2590 2590 305
490 20250227 114600 216469045 2590 2590 2590 2590 3
491 20250227 114500 216461275 2580 2580 2580 2580 60
492 20250227 114400 216306475 2580 2580 2580 2580 0
493 20250227 114300 216306475 2580 2590 2590 2570 1731
494 20250227 114200 211841585 2600 2600 2600 2600 0
495 20250227 114100 211841585 2600 2600 2600 2600 0
496 20250227 114000 211841585 2600 2600 2600 2600 25
497 20250227 113900 211776585 2600 2595 2600 2590 3985
498 20250227 113800 201441280 2605 2605 2605 2605 32
499 20250227 113700 201357920 2605 2605 2605 2605 0
500 20250227 113600 201357920 2605 2605 2605 2605 0
501 20250227 113500 201357920 2605 2600 2605 2600 278
502 20250227 113400 200635110 2600 2600 2600 2600 1817
503 20250227 113300 195910910 2600 2600 2600 2600 0
504 20250227 113200 195910910 2600 2600 2600 2600 1
505 20250227 113100 195908310 2595 2595 2595 2595 284
506 20250227 113000 195171330 2600 2600 2600 2600 2
507 20250227 112900 195166130 2595 2595 2595 2595 1003
508 20250227 112800 192563345 2600 2600 2600 2600 0
509 20250227 112700 192563345 2600 2600 2600 2600 0
510 20250227 112600 192563345 2600 2600 2600 2600 0
511 20250227 112500 192563345 2600 2600 2600 2600 0
512 20250227 112400 192563345 2600 2600 2600 2600 0
513 20250227 112300 192563345 2600 2600 2600 2600 0
514 20250227 112200 192563345 2600 2595 2600 2595 972
515 20250227 112100 190041000 2595 2595 2600 2595 756
516 20250227 112000 188079175 2600 2600 2600 2600 0
517 20250227 111900 188079175 2600 2600 2600 2600 0
518 20250227 111800 188079175 2600 2600 2600 2600 0
519 20250227 111700 188079175 2600 2600 2600 2600 0
520 20250227 111600 188079175 2600 2600 2600 2600 0
521 20250227 111500 188079175 2600 2600 2600 2600 0
522 20250227 111400 188079175 2600 2600 2600 2600 1
523 20250227 111300 188076575 2590 2590 2590 2590 0
524 20250227 111200 188076575 2590 2590 2590 2590 100
525 20250227 111100 187817575 2590 2590 2590 2590 50
526 20250227 111000 187688075 2590 2590 2590 2590 0
527 20250227 110900 187688075 2590 2590 2590 2590 0
528 20250227 110800 187688075 2590 2590 2590 2590 1
529 20250227 110700 187685485 2600 2600 2600 2600 0
530 20250227 110600 187685485 2600 2600 2600 2600 0
531 20250227 110500 187685485 2600 2600 2600 2600 0
532 20250227 110400 187685485 2600 2600 2600 2600 0
533 20250227 110300 187685485 2600 2600 2600 2600 1
534 20250227 110200 187682885 2595 2595 2595 2595 991
535 20250227 110100 185111240 2595 2595 2595 2595 974
536 20250227 110000 182583710 2600 2600 2600 2600 529
537 20250227 105900 181208310 2605 2605 2605 2605 0
538 20250227 105800 181208310 2605 2605 2605 2605 0
539 20250227 105700 181208310 2605 2605 2605 2605 0
540 20250227 105600 181208310 2605 2605 2605 2605 0
541 20250227 105500 181208310 2605 2605 2605 2605 1
542 20250227 105400 181205705 2600 2600 2600 2595 1832
543 20250227 105300 176444255 2605 2605 2605 2605 111
544 20250227 105200 176155100 2600 2600 2600 2600 0
545 20250227 105100 176155100 2600 2600 2600 2600 0
546 20250227 105000 176155100 2600 2600 2600 2600 1046
547 20250227 104900 173435500 2615 2615 2615 2615 100
548 20250227 104800 173174000 2600 2600 2600 2600 1000
549 20250227 104700 170574000 2600 2600 2600 2600 0
550 20250227 104600 170574000 2600 2600 2600 2600 3000
551 20250227 104500 162774000 2615 2610 2615 2610 1011
552 20250227 104400 160135235 2610 2605 2610 2605 1011
553 20250227 104300 157501525 2600 2600 2600 2600 0
554 20250227 104200 157501525 2600 2600 2600 2600 0
555 20250227 104100 157501525 2600 2600 2600 2600 0
556 20250227 104000 157501525 2600 2600 2600 2600 1026
557 20250227 103900 154833925 2600 2600 2600 2600 0
558 20250227 103800 154833925 2600 2610 2610 2600 2506
559 20250227 103700 148306000 2610 2615 2615 2610 62
560 20250227 103600 148144175 2630 2630 2630 2630 0
561 20250227 103500 148144175 2630 2630 2630 2630 3
562 20250227 103400 148136285 2635 2630 2635 2630 5
563 20250227 103300 148123130 2630 2630 2630 2630 177
564 20250227 103200 147657620 2630 2630 2630 2630 0
565 20250227 103100 147657620 2630 2625 2630 2625 1800
566 20250227 103000 142924120 2630 2630 2630 2630 380
567 20250227 102900 141924720 2630 2630 2630 2630 0
568 20250227 102800 141924720 2630 2630 2630 2630 151
569 20250227 102700 141527590 2630 2630 2630 2630 100
570 20250227 102600 141264590 2630 2620 2630 2620 188
571 20250227 102500 140770740 2620 2620 2620 2620 0
572 20250227 102400 140770740 2620 2620 2620 2620 50
573 20250227 102300 140639740 2620 2620 2620 2620 0
574 20250227 102200 140639740 2620 2620 2620 2620 1111
575 20250227 102100 137728920 2620 2620 2620 2620 1145
576 20250227 102000 134729020 2620 2620 2620 2620 0
577 20250227 101900 134729020 2620 2620 2620 2620 0
578 20250227 101800 134729020 2620 2620 2620 2620 0
579 20250227 101700 134729020 2620 2620 2620 2620 0
580 20250227 101600 134729020 2620 2620 2620 2620 0
581 20250227 101500 134729020 2620 2620 2620 2620 0
582 20250227 101400 134729020 2620 2615 2625 2605 114
583 20250227 101300 134430820 2595 2600 2600 2595 16
584 20250227 101200 134389225 2605 2600 2625 2600 215
585 20250227 101100 133827680 2600 2600 2600 2600 0
586 20250227 101000 133827680 2600 2590 2600 2590 60
587 20250227 100900 133672185 2590 2590 2590 2590 500
588 20250227 100800 132377185 2595 2595 2595 2595 800
589 20250227 100700 130301185 2600 2600 2600 2600 0
590 20250227 100600 130301185 2600 2600 2600 2600 0
591 20250227 100500 130301185 2600 2595 2600 2595 203
592 20250227 100400 129773395 2595 2595 2595 2595 42
593 20250227 100300 129664405 2595 2585 2595 2585 301
594 20250227 100200 128886310 2595 2595 2595 2595 0
595 20250227 100100 128886310 2595 2595 2595 2595 0
596 20250227 100000 128886310 2595 2595 2595 2595 0
597 20250227 095900 128886310 2595 2595 2595 2595 0
598 20250227 095800 128886310 2595 2595 2595 2595 0
599 20250227 095700 128886310 2595 2595 2595 2595 0
600 20250227 095600 128886310 2595 2585 2595 2580 441
601 20250227 095500 127748510 2575 2575 2575 2575 0
602 20250227 095400 127748510 2575 2590 2590 2575 2058
603 20250227 095300 122440275 2580 2590 2590 2580 874
604 20250227 095200 120181185 2590 2590 2590 2590 0
605 20250227 095100 120181185 2590 2590 2590 2590 0
606 20250227 095000 120181185 2590 2600 2600 2590 626
607 20250227 094900 118558540 2615 2615 2615 2615 0
608 20250227 094800 118558540 2615 2615 2615 2615 0
609 20250227 094700 118558540 2615 2615 2615 2615 0
610 20250227 094600 118558540 2615 2615 2615 2615 0
611 20250227 094500 118558540 2615 2605 2615 2605 33
612 20250227 094400 118472470 2595 2595 2595 2595 0
613 20250227 094300 118472470 2595 2590 2595 2590 168
614 20250227 094200 118036975 2590 2585 2590 2585 84
615 20250227 094100 117819800 2585 2590 2590 2585 4591
616 20250227 094000 105952015 2590 2615 2615 2590 2642
617 20250227 093900 99088835 2605 2615 2620 2605 2151
618 20250227 093800 93481945 2610 2610 2610 2610 578
619 20250227 093700 91973365 2610 2610 2610 2610 16
620 20250227 093600 91931605 2615 2615 2615 2615 0
621 20250227 093500 91931605 2615 2615 2615 2615 100
622 20250227 093400 91670105 2615 2615 2615 2615 0
623 20250227 093300 91670105 2615 2615 2615 2615 102
624 20250227 093200 91403375 2615 2615 2615 2615 15
625 20250227 093100 91364150 2610 2610 2610 2610 15
626 20250227 093000 91325000 2605 2600 2605 2600 725
627 20250227 092900 89439925 2600 2590 2600 2585 502
628 20250227 092800 88140465 2600 2595 2600 2595 193
629 20250227 092700 87639625 2590 2600 2600 2590 1556
630 20250227 092600 83601995 2600 2595 2600 2595 216
631 20250227 092500 83041415 2600 2600 2600 2600 0
632 20250227 092400 83041415 2600 2600 2600 2600 0
633 20250227 092300 83041415 2600 2600 2600 2600 70
634 20250227 092200 82859415 2600 2600 2600 2600 4
635 20250227 092100 82849015 2600 2595 2600 2595 583
636 20250227 092000 81336005 2600 2605 2605 2600 271
637 20250227 091900 80631160 2605 2605 2605 2605 449
638 20250227 091800 79461515 2605 2605 2605 2605 206
639 20250227 091700 78924885 2605 2615 2615 2605 156
640 20250227 091600 78517495 2615 2615 2615 2615 40
641 20250227 091500 78412895 2615 2615 2615 2615 230
642 20250227 091400 77811445 2610 2610 2615 2610 9975
643 20250227 091300 51726965 2600 2610 2610 2600 253
644 20250227 091200 51068635 2600 2600 2600 2600 5400
645 20250227 091100 37028635 2615 2615 2615 2600 1881
646 20250227 091000 32130135 2610 2615 2615 2610 5319
647 20250227 090900 18221485 2615 2625 2635 2610 640
648 20250227 090800 16546085 2625 2615 2625 2615 650
649 20250227 090700 14842690 2615 2615 2615 2615 0
650 20250227 090600 14842690 2615 2600 2615 2600 469
651 20250227 090500 13623275 2610 2610 2610 2610 569
652 20250227 090400 12138185 2600 2615 2615 2600 27
653 20250227 090300 12067970 2600 2605 2605 2600 3983
654 20250227 090200 1712160 2610 2610 2610 2610 0
655 20250227 090100 1712160 2610 2610 2610 2610 0
656 20250227 090000 1712160 2610 2610 2610 2610 656