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

661
083790/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195900,446369995,2555,2555,2555,2555,3025
20250227,195800,446369995,2555,2555,2555,2555,0
20250227,195700,446369995,2555,2555,2555,2555,0
20250227,195600,446369995,2555,2555,2555,2555,0
20250227,195500,446369995,2555,2555,2555,2555,0
20250227,195400,446369995,2555,2555,2555,2555,0
20250227,195300,446369995,2555,2555,2555,2555,0
20250227,195200,446369995,2555,2555,2555,2555,0
20250227,195100,446369995,2555,2555,2555,2555,0
20250227,195000,446369995,2555,2555,2555,2555,0
20250227,194900,446369995,2555,2555,2555,2555,0
20250227,194800,446369995,2555,2555,2555,2555,0
20250227,194700,446369995,2555,2555,2555,2555,0
20250227,194600,446369995,2555,2555,2555,2555,0
20250227,194500,446369995,2555,2555,2555,2555,0
20250227,194400,446369995,2555,2555,2555,2555,0
20250227,194300,446369995,2555,2555,2555,2555,0
20250227,194200,446369995,2555,2555,2555,2555,0
20250227,194100,446369995,2555,2555,2555,2555,0
20250227,194000,446369995,2555,2555,2555,2555,0
20250227,193900,446369995,2555,2555,2555,2555,0
20250227,193800,446369995,2555,2555,2555,2555,0
20250227,193700,446369995,2555,2555,2555,2555,0
20250227,193600,446369995,2555,2555,2555,2555,0
20250227,193500,446369995,2555,2555,2555,2555,0
20250227,193400,446369995,2555,2555,2555,2555,0
20250227,193300,446369995,2555,2555,2555,2555,0
20250227,193200,446369995,2555,2555,2555,2555,0
20250227,193100,446369995,2555,2555,2555,2555,0
20250227,193000,446369995,2555,2555,2555,2555,0
20250227,192900,446369995,2555,2555,2555,2555,3025
20250227,192800,446369995,2555,2555,2555,2555,0
20250227,192700,446369995,2555,2555,2555,2555,0
20250227,192600,446369995,2555,2555,2555,2555,0
20250227,192500,446369995,2555,2555,2555,2555,0
20250227,192400,446369995,2555,2555,2555,2555,0
20250227,192300,446369995,2555,2555,2555,2555,0
20250227,192200,446369995,2555,2555,2555,2555,0
20250227,192100,446369995,2555,2555,2555,2555,0
20250227,192000,446369995,2555,2555,2555,2555,0
20250227,191900,446369995,2555,2555,2555,2555,0
20250227,191800,446369995,2555,2555,2555,2555,0
20250227,191700,446369995,2555,2555,2555,2555,0
20250227,191600,446369995,2555,2555,2555,2555,0
20250227,191500,446369995,2555,2555,2555,2555,0
20250227,191400,446369995,2555,2555,2555,2555,0
20250227,191300,446369995,2555,2555,2555,2555,0
20250227,191200,446369995,2555,2555,2555,2555,0
20250227,191100,446369995,2555,2555,2555,2555,0
20250227,191000,446369995,2555,2555,2555,2555,0
20250227,190900,446369995,2555,2555,2555,2555,0
20250227,190800,446369995,2555,2555,2555,2555,0
20250227,190700,446369995,2555,2555,2555,2555,0
20250227,190600,446369995,2555,2555,2555,2555,0
20250227,190500,446369995,2555,2555,2555,2555,0
20250227,190400,446369995,2555,2555,2555,2555,0
20250227,190300,446369995,2555,2555,2555,2555,0
20250227,190200,446369995,2555,2555,2555,2555,0
20250227,190100,446369995,2555,2555,2555,2555,0
20250227,190000,446369995,2555,2555,2555,2555,0
20250227,185900,446369995,2555,2555,2555,2555,3025
20250227,185800,446369995,2555,2555,2555,2555,0
20250227,185700,446369995,2555,2555,2555,2555,0
20250227,185600,446369995,2555,2555,2555,2555,0
20250227,185500,446369995,2555,2555,2555,2555,0
20250227,185400,446369995,2555,2555,2555,2555,0
20250227,185300,446369995,2555,2555,2555,2555,0
20250227,185200,446369995,2555,2555,2555,2555,0
20250227,185100,446369995,2555,2555,2555,2555,0
20250227,185000,446369995,2555,2555,2555,2555,0
20250227,184900,446369995,2555,2555,2555,2555,0
20250227,184800,446369995,2555,2555,2555,2555,0
20250227,184700,446369995,2555,2555,2555,2555,0
20250227,184600,446369995,2555,2555,2555,2555,0
20250227,184500,446369995,2555,2555,2555,2555,0
20250227,184400,446369995,2555,2555,2555,2555,0
20250227,184300,446369995,2555,2555,2555,2555,0
20250227,184200,446369995,2555,2555,2555,2555,0
20250227,184100,446369995,2555,2555,2555,2555,0
20250227,184000,446369995,2555,2555,2555,2555,0
20250227,183900,446369995,2555,2555,2555,2555,0
20250227,183800,446369995,2555,2555,2555,2555,0
20250227,183700,446369995,2555,2555,2555,2555,0
20250227,183600,446369995,2555,2555,2555,2555,0
20250227,183500,446369995,2555,2555,2555,2555,0
20250227,183400,446369995,2555,2555,2555,2555,0
20250227,183300,446369995,2555,2555,2555,2555,0
20250227,183200,446369995,2555,2555,2555,2555,0
20250227,183100,446369995,2555,2555,2555,2555,0
20250227,183000,446369995,2555,2555,2555,2555,0
20250227,182900,446369995,2555,2555,2555,2555,3025
20250227,182800,446369995,2555,2555,2555,2555,0
20250227,182700,446369995,2555,2555,2555,2555,0
20250227,182600,446369995,2555,2555,2555,2555,0
20250227,182500,446369995,2555,2555,2555,2555,0
20250227,182400,446369995,2555,2555,2555,2555,0
20250227,182300,446369995,2555,2555,2555,2555,0
20250227,182200,446369995,2555,2555,2555,2555,0
20250227,182100,446369995,2555,2555,2555,2555,0
20250227,182000,446369995,2555,2555,2555,2555,0
20250227,181900,446369995,2555,2555,2555,2555,0
20250227,181800,446369995,2555,2555,2555,2555,0
20250227,181700,446369995,2555,2555,2555,2555,0
20250227,181600,446369995,2555,2555,2555,2555,0
20250227,181500,446369995,2555,2555,2555,2555,0
20250227,181400,446369995,2555,2555,2555,2555,0
20250227,181300,446369995,2555,2555,2555,2555,0
20250227,181200,446369995,2555,2555,2555,2555,0
20250227,181100,446369995,2555,2555,2555,2555,0
20250227,181000,446369995,2555,2555,2555,2555,0
20250227,180900,446369995,2555,2555,2555,2555,0
20250227,180800,446369995,2555,2555,2555,2555,0
20250227,180700,446369995,2555,2555,2555,2555,0
20250227,180600,446369995,2555,2555,2555,2555,0
20250227,180500,446369995,2555,2555,2555,2555,0
20250227,180400,446369995,2555,2555,2555,2555,0
20250227,180300,446369995,2555,2555,2555,2555,0
20250227,180200,446369995,2555,2555,2555,2555,0
20250227,180100,446369995,2555,2555,2555,2555,0
20250227,180000,446369995,2555,2555,2555,2555,0
20250227,175900,446369995,2555,2555,2555,2555,3025
20250227,175800,446369995,2555,2555,2555,2555,0
20250227,175700,446369995,2555,2555,2555,2555,0
20250227,175600,446369995,2555,2555,2555,2555,0
20250227,175500,446369995,2555,2555,2555,2555,0
20250227,175400,446369995,2555,2555,2555,2555,0
20250227,175300,446369995,2555,2555,2555,2555,0
20250227,175200,446369995,2555,2555,2555,2555,0
20250227,175100,446369995,2555,2555,2555,2555,0
20250227,175000,446369995,2555,2555,2555,2555,0
20250227,174900,446369995,2555,2555,2555,2555,0
20250227,174800,446369995,2555,2555,2555,2555,0
20250227,174700,446369995,2555,2555,2555,2555,0
20250227,174600,446369995,2555,2555,2555,2555,0
20250227,174500,446369995,2555,2555,2555,2555,0
20250227,174400,446369995,2555,2555,2555,2555,0
20250227,174300,446369995,2555,2555,2555,2555,0
20250227,174200,446369995,2555,2555,2555,2555,0
20250227,174100,446369995,2555,2555,2555,2555,0
20250227,174000,446369995,2555,2555,2555,2555,0
20250227,173900,446369995,2555,2555,2555,2555,0
20250227,173800,446369995,2555,2555,2555,2555,0
20250227,173700,446369995,2555,2555,2555,2555,0
20250227,173600,446369995,2555,2555,2555,2555,0
20250227,173500,446369995,2555,2555,2555,2555,0
20250227,173400,446369995,2555,2555,2555,2555,0
20250227,173300,446369995,2555,2555,2555,2555,0
20250227,173200,446369995,2555,2555,2555,2555,0
20250227,173100,446369995,2555,2555,2555,2555,0
20250227,173000,446369995,2555,2555,2555,2555,0
20250227,172900,446369995,2555,2555,2555,2555,3025
20250227,172800,446369995,2555,2555,2555,2555,0
20250227,172700,446369995,2555,2555,2555,2555,0
20250227,172600,446369995,2555,2555,2555,2555,0
20250227,172500,446369995,2555,2555,2555,2555,0
20250227,172400,446369995,2555,2555,2555,2555,0
20250227,172300,446369995,2555,2555,2555,2555,0
20250227,172200,446369995,2555,2555,2555,2555,0
20250227,172100,446369995,2555,2555,2555,2555,0
20250227,172000,446369995,2555,2555,2555,2555,0
20250227,171900,446369995,2555,2555,2555,2555,0
20250227,171800,446369995,2555,2555,2555,2555,0
20250227,171700,446369995,2555,2555,2555,2555,0
20250227,171600,446369995,2555,2555,2555,2555,0
20250227,171500,446369995,2555,2555,2555,2555,0
20250227,171400,446369995,2555,2555,2555,2555,0
20250227,171300,446369995,2555,2555,2555,2555,0
20250227,171200,446369995,2555,2555,2555,2555,0
20250227,171100,446369995,2555,2555,2555,2555,0
20250227,171000,446369995,2555,2555,2555,2555,0
20250227,170900,446369995,2555,2555,2555,2555,0
20250227,170800,446369995,2555,2555,2555,2555,0
20250227,170700,446369995,2555,2555,2555,2555,0
20250227,170600,446369995,2555,2555,2555,2555,0
20250227,170500,446369995,2555,2555,2555,2555,0
20250227,170400,446369995,2555,2555,2555,2555,0
20250227,170300,446369995,2555,2555,2555,2555,0
20250227,170200,446369995,2555,2555,2555,2555,0
20250227,170100,446369995,2555,2555,2555,2555,0
20250227,170000,446369995,2555,2555,2555,2555,0
20250227,165900,446369995,2555,2555,2555,2555,3025
20250227,165800,446369995,2555,2555,2555,2555,0
20250227,165700,446369995,2555,2555,2555,2555,0
20250227,165600,446369995,2555,2555,2555,2555,0
20250227,165500,446369995,2555,2555,2555,2555,0
20250227,165400,446369995,2555,2555,2555,2555,0
20250227,165300,446369995,2555,2555,2555,2555,0
20250227,165200,446369995,2555,2555,2555,2555,0
20250227,165100,446369995,2555,2555,2555,2555,0
20250227,165000,446369995,2555,2555,2555,2555,0
20250227,164900,446369995,2555,2555,2555,2555,0
20250227,164800,446369995,2555,2555,2555,2555,0
20250227,164700,446369995,2555,2555,2555,2555,0
20250227,164600,446369995,2555,2555,2555,2555,0
20250227,164500,446369995,2555,2555,2555,2555,0
20250227,164400,446369995,2555,2555,2555,2555,0
20250227,164300,446369995,2555,2555,2555,2555,0
20250227,164200,446369995,2555,2555,2555,2555,0
20250227,164100,446369995,2555,2555,2555,2555,0
20250227,164000,446369995,2555,2555,2555,2555,0
20250227,163900,446369995,2555,2555,2555,2555,0
20250227,163800,446369995,2555,2555,2555,2555,0
20250227,163700,446369995,2555,2555,2555,2555,0
20250227,163600,446369995,2555,2555,2555,2555,0
20250227,163500,446369995,2555,2555,2555,2555,0
20250227,163400,446369995,2555,2555,2555,2555,0
20250227,163300,446369995,2555,2555,2555,2555,0
20250227,163200,446369995,2555,2555,2555,2555,0
20250227,163100,446369995,2555,2555,2555,2555,0
20250227,163000,446369995,2555,2555,2555,2555,0
20250227,162900,446369995,2555,2555,2555,2555,3025
20250227,162800,446369995,2555,2555,2555,2555,0
20250227,162700,446369995,2555,2555,2555,2555,0
20250227,162600,446369995,2555,2555,2555,2555,0
20250227,162500,446369995,2555,2555,2555,2555,0
20250227,162400,446369995,2555,2555,2555,2555,0
20250227,162300,446369995,2555,2555,2555,2555,0
20250227,162200,446369995,2555,2555,2555,2555,0
20250227,162100,446369995,2555,2555,2555,2555,0
20250227,162000,446369995,2555,2555,2555,2555,0
20250227,161900,446369995,2555,2555,2555,2555,0
20250227,161800,446369995,2555,2555,2555,2555,0
20250227,161700,446369995,2555,2555,2555,2555,0
20250227,161600,446369995,2555,2555,2555,2555,0
20250227,161500,446369995,2555,2555,2555,2555,0
20250227,161400,446369995,2555,2555,2555,2555,0
20250227,161300,446369995,2555,2555,2555,2555,0
20250227,161200,446369995,2555,2555,2555,2555,0
20250227,161100,446369995,2555,2555,2555,2555,0
20250227,161000,446369995,2555,2555,2555,2555,0
20250227,160900,446369995,2555,2555,2555,2555,0
20250227,160800,446369995,2555,2555,2555,2555,0
20250227,160700,446369995,2555,2555,2555,2555,0
20250227,160600,446369995,2555,2555,2555,2555,0
20250227,160500,446369995,2555,2555,2555,2555,0
20250227,160400,446369995,2555,2555,2555,2555,0
20250227,160300,446369995,2555,2555,2555,2555,0
20250227,160200,446369995,2555,2555,2555,2555,0
20250227,160100,446369995,2555,2555,2555,2555,0
20250227,160000,446369995,2555,2555,2555,2555,0
20250227,155900,446369995,2555,2555,2555,2555,3025
20250227,155800,446369995,2555,2555,2555,2555,0
20250227,155700,446369995,2555,2555,2555,2555,0
20250227,155600,446369995,2555,2555,2555,2555,0
20250227,155500,446369995,2555,2555,2555,2555,0
20250227,155400,446369995,2555,2555,2555,2555,0
20250227,155300,446369995,2555,2555,2555,2555,0
20250227,155200,446369995,2555,2555,2555,2555,0
20250227,155100,446369995,2555,2555,2555,2555,0
20250227,155000,446369995,2555,2555,2555,2555,0
20250227,154900,446369995,2555,2555,2555,2555,0
20250227,154800,446369995,2555,2555,2555,2555,0
20250227,154700,446369995,2555,2555,2555,2555,0
20250227,154600,446369995,2555,2555,2555,2555,0
20250227,154500,446369995,2555,2555,2555,2555,0
20250227,154400,446369995,2555,2555,2555,2555,0
20250227,154300,446369995,2555,2555,2555,2555,0
20250227,154200,446369995,2555,2555,2555,2555,0
20250227,154100,446369995,2555,2555,2555,2555,0
20250227,154000,446369995,2555,2555,2555,2555,0
20250227,153900,446369995,2555,2555,2555,2555,0
20250227,153800,446369995,2555,2555,2555,2555,0
20250227,153700,446369995,2555,2555,2555,2555,0
20250227,153600,446369995,2555,2555,2555,2555,0
20250227,153500,446369995,2555,2555,2555,2555,0
20250227,153400,446369995,2555,2555,2555,2555,0
20250227,153300,446369995,2555,2555,2555,2555,0
20250227,153200,446369995,2555,2555,2555,2555,0
20250227,153100,446369995,2555,2555,2555,2555,0
20250227,153000,446369995,2555,2555,2555,2555,3025
20250227,152900,438641120,2540,2540,2540,2540,0
20250227,152800,438641120,2540,2540,2540,2540,0
20250227,152700,438641120,2540,2540,2540,2540,0
20250227,152600,438641120,2540,2540,2540,2540,0
20250227,152500,438641120,2540,2540,2540,2540,0
20250227,152400,438641120,2540,2540,2540,2540,0
20250227,152300,438641120,2540,2540,2540,2540,0
20250227,152200,438641120,2540,2540,2540,2540,0
20250227,152100,438641120,2540,2540,2540,2540,0
20250227,152000,438641120,2540,2540,2540,2540,0
20250227,151900,438641120,2540,2540,2550,2540,375
20250227,151800,437688400,2550,2540,2550,2540,701
20250227,151700,435904545,2550,2550,2550,2550,9
20250227,151600,435881595,2555,2555,2555,2555,0
20250227,151500,435881595,2555,2540,2555,2540,51
20250227,151400,435751845,2555,2555,2555,2555,0
20250227,151300,435751845,2555,2550,2555,2550,517
20250227,151200,434433070,2550,2550,2550,2550,0
20250227,151100,434433070,2550,2550,2550,2550,1
20250227,151000,434430520,2545,2545,2545,2545,532
20250227,150900,433076580,2550,2550,2550,2550,0
20250227,150800,433076580,2550,2550,2550,2550,504
20250227,150700,431791380,2550,2550,2550,2550,0
20250227,150600,431791380,2550,2550,2550,2550,0
20250227,150500,431791380,2550,2550,2550,2550,1220
20250227,150400,428680380,2545,2545,2545,2545,834
20250227,150300,426557850,2545,2545,2545,2545,0
20250227,150200,426557850,2545,2545,2545,2545,0
20250227,150100,426557850,2545,2545,2545,2545,0
20250227,150000,426557850,2545,2545,2545,2545,0
20250227,145900,426557850,2545,2545,2545,2545,0
20250227,145800,426557850,2545,2545,2545,2545,0
20250227,145700,426557850,2545,2545,2545,2545,0
20250227,145600,426557850,2545,2545,2545,2545,0
20250227,145500,426557850,2545,2545,2545,2545,0
20250227,145400,426557850,2545,2545,2545,2545,0
20250227,145300,426557850,2545,2545,2545,2545,500
20250227,145200,425285350,2550,2550,2550,2550,100
20250227,145100,425030350,2545,2540,2545,2540,1503
20250227,145000,421207730,2540,2540,2540,2540,0
20250227,144900,421207730,2540,2540,2540,2540,0
20250227,144800,421207730,2540,2540,2540,2540,0
20250227,144700,421207730,2540,2540,2540,2540,0
20250227,144600,421207730,2540,2540,2540,2540,0
20250227,144500,421207730,2540,2540,2540,2540,0
20250227,144400,421207730,2540,2540,2540,2540,100
20250227,144300,420953730,2545,2545,2545,2545,0
20250227,144200,420953730,2545,2545,2545,2545,0
20250227,144100,420953730,2545,2545,2545,2545,1
20250227,144000,420951185,2540,2540,2540,2540,0
20250227,143900,420951185,2540,2540,2540,2540,0
20250227,143800,420951185,2540,2540,2540,2540,50
20250227,143700,420824185,2545,2545,2545,2545,0
20250227,143600,420824185,2545,2545,2545,2545,0
20250227,143500,420824185,2545,2545,2545,2545,0
20250227,143400,420824185,2545,2545,2545,2545,0
20250227,143300,420824185,2545,2545,2545,2545,0
20250227,143200,420824185,2545,2545,2545,2545,1
20250227,143100,420821640,2550,2550,2550,2550,0
20250227,143000,420821640,2550,2550,2550,2550,65
20250227,142900,420655890,2550,2550,2550,2550,0
20250227,142800,420655890,2550,2550,2550,2550,0
20250227,142700,420655890,2550,2550,2550,2550,0
20250227,142600,420655890,2550,2550,2550,2550,100
20250227,142500,420400890,2550,2550,2550,2550,215
20250227,142400,419852640,2550,2550,2550,2550,0
20250227,142300,419852640,2550,2550,2550,2550,0
20250227,142200,419852640,2550,2550,2550,2550,0
20250227,142100,419852640,2550,2550,2550,2550,1
20250227,142000,419850090,2540,2540,2540,2540,0
20250227,141900,419850090,2540,2540,2540,2540,0
20250227,141800,419850090,2540,2540,2540,2540,1690
20250227,141700,415557490,2540,2540,2540,2540,0
20250227,141600,415557490,2540,2540,2540,2540,0
20250227,141500,415557490,2540,2540,2540,2540,100
20250227,141400,415303490,2540,2540,2540,2540,0
20250227,141300,415303490,2540,2540,2540,2540,50
20250227,141200,415176490,2535,2535,2535,2535,0
20250227,141100,415176490,2535,2540,2540,2535,300
20250227,141000,414415735,2540,2540,2540,2540,0
20250227,140900,414415735,2540,2550,2550,2540,415
20250227,140800,413361230,2545,2545,2545,2545,50
20250227,140700,413233980,2545,2545,2545,2545,40
20250227,140600,413132180,2550,2550,2550,2550,0
20250227,140500,413132180,2550,2550,2550,2550,0
20250227,140400,413132180,2550,2550,2550,2550,0
20250227,140300,413132180,2550,2550,2550,2550,362
20250227,140200,412209080,2555,2540,2555,2540,3163
20250227,140100,404148760,2535,2530,2540,2530,4326
20250227,140000,393191480,2525,2525,2525,2525,0
20250227,135900,393191480,2525,2535,2535,2525,10000
20250227,135800,367913565,2540,2540,2540,2540,0
20250227,135700,367913565,2540,2540,2540,2540,0
20250227,135600,367913565,2540,2540,2540,2540,0
20250227,135500,367913565,2540,2540,2540,2540,0
20250227,135400,367913565,2540,2540,2540,2540,0
20250227,135300,367913565,2540,2540,2540,2540,124
20250227,135200,367598605,2540,2540,2540,2540,1144
20250227,135100,364692845,2540,2540,2540,2540,0
20250227,135000,364692845,2540,2545,2545,2540,355
20250227,134900,363790655,2540,2545,2545,2540,2000
20250227,134800,358710590,2545,2545,2545,2545,0
20250227,134700,358710590,2545,2545,2545,2545,0
20250227,134600,358710590,2545,2545,2545,2545,40
20250227,134500,358608790,2545,2545,2545,2545,0
20250227,134400,358608790,2545,2545,2545,2545,0
20250227,134300,358608790,2545,2545,2545,2545,0
20250227,134200,358608790,2545,2545,2545,2545,0
20250227,134100,358608790,2545,2545,2545,2545,0
20250227,134000,358608790,2545,2545,2545,2545,0
20250227,133900,358608790,2545,2545,2545,2545,196
20250227,133800,358109970,2545,2545,2545,2545,50
20250227,133700,357982720,2545,2545,2545,2545,0
20250227,133600,357982720,2545,2545,2545,2545,0
20250227,133500,357982720,2545,2545,2545,2545,411
20250227,133400,356936725,2540,2540,2540,2540,0
20250227,133300,356936725,2540,2540,2540,2540,0
20250227,133200,356936725,2540,2540,2540,2540,0
20250227,133100,356936725,2540,2540,2540,2540,0
20250227,133000,356936725,2540,2540,2540,2540,0
20250227,132900,356936725,2540,2545,2545,2540,2641
20250227,132800,350227495,2550,2550,2550,2550,6077
20250227,132700,334731145,2560,2560,2560,2560,0
20250227,132600,334731145,2560,2560,2560,2560,0
20250227,132500,334731145,2560,2560,2560,2560,300
20250227,132400,333963145,2560,2560,2560,2560,111
20250227,132300,333678985,2560,2560,2560,2560,0
20250227,132200,333678985,2560,2555,2560,2555,467
20250227,132100,332485790,2560,2555,2560,2555,4
20250227,132000,332475555,2555,2555,2555,2555,0
20250227,131900,332475555,2555,2555,2555,2555,194
20250227,131800,331979885,2565,2565,2565,2565,0
20250227,131700,331979885,2565,2565,2565,2565,21
20250227,131600,331926020,2565,2565,2565,2565,0
20250227,131500,331926020,2565,2565,2565,2565,10
20250227,131400,331900370,2555,2555,2555,2555,0
20250227,131300,331900370,2555,2555,2555,2555,0
20250227,131200,331900370,2555,2555,2555,2555,6
20250227,131100,331885040,2560,2560,2560,2555,200
20250227,131000,331374015,2560,2560,2560,2560,0
20250227,130900,331374015,2560,2560,2560,2560,0
20250227,130800,331374015,2560,2560,2560,2560,0
20250227,130700,331374015,2560,2560,2560,2560,0
20250227,130600,331374015,2560,2560,2560,2560,110
20250227,130500,331092415,2565,2565,2565,2565,0
20250227,130400,331092415,2565,2565,2565,2565,0
20250227,130300,331092415,2565,2565,2565,2565,0
20250227,130200,331092415,2565,2565,2565,2565,0
20250227,130100,331092415,2565,2565,2565,2565,0
20250227,130000,331092415,2565,2565,2565,2565,0
20250227,125900,331092415,2565,2565,2565,2565,2
20250227,125800,331087285,2570,2570,2570,2570,1
20250227,125700,331084715,2565,2570,2570,2565,133
20250227,125600,330743320,2570,2570,2570,2570,0
20250227,125500,330743320,2570,2570,2570,2570,0
20250227,125400,330743320,2570,2570,2570,2570,1
20250227,125300,330740750,2565,2565,2565,2565,0
20250227,125200,330740750,2565,2565,2565,2565,75
20250227,125100,330548375,2565,2565,2565,2565,0
20250227,125000,330548375,2565,2565,2565,2565,0
20250227,124900,330548375,2565,2565,2565,2565,2
20250227,124800,330543245,2565,2565,2565,2565,94
20250227,124700,330302135,2565,2565,2565,2565,0
20250227,124600,330302135,2565,2565,2565,2565,0
20250227,124500,330302135,2565,2565,2565,2565,0
20250227,124400,330302135,2565,2565,2565,2565,1
20250227,124300,330299570,2565,2560,2565,2560,3343
20250227,124200,321725695,2555,2555,2555,2555,0
20250227,124100,321725695,2555,2555,2555,2555,0
20250227,124000,321725695,2555,2555,2555,2555,25
20250227,123900,321661820,2550,2550,2550,2550,0
20250227,123800,321661820,2550,2550,2550,2550,0
20250227,123700,321661820,2550,2555,2555,2550,400
20250227,123600,320641815,2560,2560,2560,2560,0
20250227,123500,320641815,2560,2560,2560,2560,0
20250227,123400,320641815,2560,2560,2560,2560,0
20250227,123300,320641815,2560,2560,2560,2560,0
20250227,123200,320641815,2560,2560,2560,2560,0
20250227,123100,320641815,2560,2560,2560,2560,0
20250227,123000,320641815,2560,2560,2560,2560,0
20250227,122900,320641815,2560,2560,2560,2560,0
20250227,122800,320641815,2560,2560,2560,2560,0
20250227,122700,320641815,2560,2560,2560,2560,0
20250227,122600,320641815,2560,2560,2560,2560,0
20250227,122500,320641815,2560,2560,2560,2560,12
20250227,122400,320611095,2560,2560,2560,2560,10
20250227,122300,320585495,2560,2560,2560,2560,0
20250227,122200,320585495,2560,2560,2560,2560,0
20250227,122100,320585495,2560,2560,2560,2560,0
20250227,122000,320585495,2560,2560,2560,2560,0
20250227,121900,320585495,2560,2560,2560,2560,0
20250227,121800,320585495,2560,2560,2560,2560,0
20250227,121700,320585495,2560,2560,2560,2560,1025
20250227,121600,317961495,2565,2565,2565,2565,3
20250227,121500,317953800,2560,2565,2565,2560,837
20250227,121400,315811075,2565,2565,2565,2565,5
20250227,121300,315798250,2575,2575,2575,2575,0
20250227,121200,315798250,2575,2575,2575,2575,0
20250227,121100,315798250,2575,2575,2575,2575,1
20250227,121000,315795675,2575,2575,2575,2575,0
20250227,120900,315795675,2575,2575,2575,2575,0
20250227,120800,315795675,2575,2575,2575,2575,0
20250227,120700,315795675,2575,2575,2575,2575,0
20250227,120600,315795675,2575,2570,2575,2570,61
20250227,120500,315638605,2560,2560,2560,2560,0
20250227,120400,315638605,2560,2560,2560,2560,30
20250227,120300,315561805,2570,2570,2570,2570,0
20250227,120200,315561805,2570,2570,2570,2570,0
20250227,120100,315561805,2570,2570,2570,2570,0
20250227,120000,315561805,2570,2570,2570,2570,0
20250227,115900,315561805,2570,2570,2570,2570,0
20250227,115800,315561805,2570,2570,2570,2570,0
20250227,115700,315561805,2570,2570,2570,2570,0
20250227,115600,315561805,2570,2570,2570,2570,0
20250227,115500,315561805,2570,2570,2570,2570,0
20250227,115400,315561805,2570,2570,2570,2570,0
20250227,115300,315561805,2570,2570,2570,2570,91
20250227,115200,315327935,2570,2570,2570,2570,0
20250227,115100,315327935,2570,2570,2570,2570,1043
20250227,115000,312647425,2570,2570,2570,2570,100
20250227,114900,312390425,2570,2570,2570,2570,100
20250227,114800,312133425,2570,2570,2575,2570,949
20250227,114700,309694295,2570,2565,2570,2565,4765
20250227,114600,297449755,2565,2565,2565,2565,0
20250227,114500,297449755,2565,2565,2565,2565,10
20250227,114400,297424105,2565,2565,2565,2565,0
20250227,114300,297424105,2565,2565,2565,2565,1112
20250227,114200,294571825,2540,2550,2550,2540,300
20250227,114100,293809485,2555,2560,2560,2555,2218
20250227,114000,288131505,2540,2555,2555,2540,4259
20250227,113900,277299045,2560,2560,2560,2560,0
20250227,113800,277299045,2560,2560,2560,2560,10
20250227,113700,277273445,2550,2550,2550,2550,0
20250227,113600,277273445,2550,2550,2550,2550,0
20250227,113500,277273445,2550,2550,2550,2550,0
20250227,113400,277273445,2550,2550,2550,2550,0
20250227,113300,277273445,2550,2550,2550,2550,0
20250227,113200,277273445,2550,2550,2550,2550,0
20250227,113100,277273445,2550,2550,2550,2550,0
20250227,113000,277273445,2550,2550,2550,2550,0
20250227,112900,277273445,2550,2550,2550,2550,136
20250227,112800,276926645,2555,2555,2555,2555,13
20250227,112700,276893430,2550,2550,2550,2550,0
20250227,112600,276893430,2550,2550,2550,2550,1
20250227,112500,276890880,2565,2565,2565,2565,0
20250227,112400,276890880,2565,2565,2565,2565,0
20250227,112300,276890880,2565,2565,2565,2565,7
20250227,112200,276872925,2565,2560,2565,2560,30
20250227,112100,276796115,2555,2555,2555,2555,1
20250227,112000,276793560,2545,2545,2545,2545,100
20250227,111900,276539060,2540,2540,2540,2540,0
20250227,111800,276539060,2540,2545,2545,2540,650
20250227,111700,274888000,2545,2545,2545,2545,3
20250227,111600,274880365,2545,2545,2545,2545,0
20250227,111500,274880365,2545,2545,2545,2545,0
20250227,111400,274880365,2545,2560,2560,2545,448
20250227,111300,273738705,2560,2560,2560,2560,0
20250227,111200,273738705,2560,2560,2560,2560,50
20250227,111100,273610705,2560,2555,2560,2555,26
20250227,111000,273544150,2560,2560,2560,2560,10
20250227,110900,273518550,2545,2545,2545,2545,0
20250227,110800,273518550,2545,2545,2545,2545,343
20250227,110700,272645615,2560,2560,2560,2560,0
20250227,110600,272645615,2560,2550,2560,2550,10
20250227,110500,272620065,2545,2560,2560,2545,252
20250227,110400,271978025,2550,2550,2550,2550,0
20250227,110300,271978025,2550,2550,2550,2550,0
20250227,110200,271978025,2550,2550,2550,2550,222
20250227,110100,271411925,2550,2550,2550,2550,0
20250227,110000,271411925,2550,2550,2550,2550,40
20250227,105900,271309925,2550,2550,2550,2550,0
20250227,105800,271309925,2550,2550,2550,2550,0
20250227,105700,271309925,2550,2550,2550,2550,0
20250227,105600,271309925,2550,2550,2550,2550,0
20250227,105500,271309925,2550,2550,2550,2550,1356
20250227,105400,267852125,2550,2550,2550,2550,40
20250227,105300,267750125,2555,2565,2565,2555,10
20250227,105200,267724485,2565,2565,2565,2565,100
20250227,105100,267467985,2565,2565,2565,2565,0
20250227,105000,267467985,2565,2565,2565,2565,0
20250227,104900,267467985,2565,2565,2565,2565,1
20250227,104800,267465420,2555,2555,2555,2555,581
20250227,104700,265980965,2565,2565,2565,2565,1
20250227,104600,265978400,2550,2550,2550,2550,0
20250227,104500,265978400,2550,2565,2565,2550,37
20250227,104400,265883885,2570,2570,2570,2570,0
20250227,104300,265883885,2570,2570,2570,2570,0
20250227,104200,265883885,2570,2550,2570,2550,1411
20250227,104100,262266675,2550,2545,2550,2540,6461
20250227,104000,245845950,2545,2555,2555,2545,1511
20250227,103900,241993115,2565,2565,2565,2565,565
20250227,103800,240543890,2565,2565,2565,2565,0
20250227,103700,240543890,2565,2565,2565,2565,1
20250227,103600,240541325,2545,2550,2550,2545,4000
20250227,103500,230361125,2560,2560,2560,2560,0
20250227,103400,230361125,2560,2560,2560,2560,0
20250227,103300,230361125,2560,2550,2560,2545,126
20250227,103200,230040390,2545,2545,2545,2545,0
20250227,103100,230040390,2545,2545,2545,2545,0
20250227,103000,230040390,2545,2545,2545,2545,1000
20250227,102900,227495390,2545,2555,2555,2545,1022
20250227,102800,224889365,2555,2565,2565,2555,357
20250227,102700,223974230,2565,2565,2565,2565,0
20250227,102600,223974230,2565,2565,2565,2565,0
20250227,102500,223974230,2565,2565,2565,2565,600
20250227,102400,222435230,2580,2575,2580,2575,255
20250227,102300,221777335,2580,2580,2580,2580,0
20250227,102200,221777335,2580,2580,2580,2580,0
20250227,102100,221777335,2580,2575,2580,2575,5
20250227,102000,221764455,2555,2555,2555,2555,561
20250227,101900,220331100,2555,2555,2555,2555,0
20250227,101800,220331100,2555,2555,2555,2555,0
20250227,101700,220331100,2555,2560,2560,2555,600
20250227,101600,218795395,2585,2585,2585,2585,0
20250227,101500,218795395,2585,2585,2585,2585,0
20250227,101400,218795395,2585,2585,2585,2585,0
20250227,101300,218795395,2585,2585,2585,2585,0
20250227,101200,218795395,2585,2570,2585,2570,2000
20250227,101100,213642865,2570,2565,2570,2545,2774
20250227,101000,206552600,2570,2575,2575,2570,386
20250227,100900,205560570,2590,2590,2590,2590,5
20250227,100800,205547620,2580,2580,2580,2580,265
20250227,100700,204863920,2595,2595,2595,2595,0
20250227,100600,204863920,2595,2595,2595,2595,0
20250227,100500,204863920,2595,2595,2595,2595,1216
20250227,100400,201708400,2595,2595,2600,2595,390
20250227,100300,200696345,2600,2595,2600,2595,8050
20250227,100200,179766850,2600,2595,2600,2595,2010
20250227,100100,174542355,2600,2590,2605,2590,6584
20250227,100000,157421195,2580,2580,2580,2580,1
20250227,095900,157418615,2580,2570,2585,2550,3158
20250227,095800,149336415,2550,2550,2550,2550,0
20250227,095700,149336415,2550,2555,2555,2550,1144
20250227,095600,146416965,2555,2555,2555,2555,900
20250227,095500,144117465,2555,2580,2580,2555,1425
20250227,095400,140452250,2585,2600,2610,2575,4004
20250227,095300,130078170,2600,2595,2600,2595,113
20250227,095200,129784435,2600,2585,2600,2585,1185
20250227,095100,126713070,2575,2600,2605,2575,4553
20250227,095000,114947125,2600,2575,2600,2570,7435
20250227,094900,95717160,2580,2550,2580,2550,2567
20250227,094800,89114405,2570,2545,2570,2545,10716
20250227,094700,61577755,2570,2530,2570,2530,2126
20250227,094600,56148090,2525,2525,2525,2525,0
20250227,094500,56148090,2525,2510,2525,2510,1216
20250227,094400,53078005,2510,2535,2535,2510,1614
20250227,094300,49016480,2520,2520,2520,2520,0
20250227,094200,49016480,2520,2525,2525,2520,515
20250227,094100,47718445,2530,2525,2530,2525,430
20250227,094000,46630835,2530,2520,2535,2520,652
20250227,093900,44986015,2540,2540,2540,2540,133
20250227,093800,44648195,2540,2535,2540,2535,964
20250227,093700,42200210,2540,2540,2540,2540,0
20250227,093600,42200210,2540,2520,2540,2520,324
20250227,093500,41382730,2545,2535,2550,2535,412
20250227,093400,40334215,2525,2525,2525,2525,194
20250227,093300,39844365,2520,2520,2520,2520,5
20250227,093200,39831765,2515,2515,2515,2515,0
20250227,093100,39831765,2515,2515,2515,2515,63
20250227,093000,39673320,2515,2520,2520,2515,330
20250227,092900,38841870,2520,2525,2525,2520,4859
20250227,092800,26594000,2545,2540,2545,2540,500
20250227,092700,25323500,2540,2540,2540,2540,50
20250227,092600,25196500,2540,2540,2540,2540,10
20250227,092500,25171100,2540,2530,2540,2530,133
20250227,092400,24833610,2530,2530,2530,2530,0
20250227,092300,24833610,2530,2545,2550,2530,86
20250227,092200,24615840,2545,2540,2545,2540,700
20250227,092100,22834440,2545,2545,2545,2545,0
20250227,092000,22834440,2545,2545,2545,2545,0
20250227,091900,22834440,2545,2545,2545,2545,0
20250227,091800,22834440,2545,2545,2545,2545,0
20250227,091700,22834440,2545,2545,2545,2545,7
20250227,091600,22816625,2530,2530,2530,2530,500
20250227,091500,21551625,2545,2540,2545,2530,30
20250227,091400,21475340,2540,2540,2540,2540,0
20250227,091300,21475340,2540,2540,2540,2540,28
20250227,091200,21404220,2545,2535,2545,2535,986
20250227,091100,18898935,2515,2535,2540,2515,1002
20250227,091000,16358880,2535,2530,2535,2530,669
20250227,090900,14666305,2525,2525,2525,2510,1364
20250227,090800,11227500,2530,2530,2530,2530,0
20250227,090700,11227500,2530,2530,2530,2530,0
20250227,090600,11227500,2530,2530,2530,2530,0
20250227,090500,11227500,2530,2530,2530,2530,2690
20250227,090400,4421800,2530,2530,2530,2530,100
20250227,090300,4168800,2530,2505,2530,2505,410
20250227,090200,3140225,2505,2505,2505,2505,167
20250227,090100,2721890,2520,2515,2520,2515,1029
20250227,090000,133825,2525,2525,2525,2525,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195900 446369995 2555 2555 2555 2555 3025
3 20250227 195800 446369995 2555 2555 2555 2555 0
4 20250227 195700 446369995 2555 2555 2555 2555 0
5 20250227 195600 446369995 2555 2555 2555 2555 0
6 20250227 195500 446369995 2555 2555 2555 2555 0
7 20250227 195400 446369995 2555 2555 2555 2555 0
8 20250227 195300 446369995 2555 2555 2555 2555 0
9 20250227 195200 446369995 2555 2555 2555 2555 0
10 20250227 195100 446369995 2555 2555 2555 2555 0
11 20250227 195000 446369995 2555 2555 2555 2555 0
12 20250227 194900 446369995 2555 2555 2555 2555 0
13 20250227 194800 446369995 2555 2555 2555 2555 0
14 20250227 194700 446369995 2555 2555 2555 2555 0
15 20250227 194600 446369995 2555 2555 2555 2555 0
16 20250227 194500 446369995 2555 2555 2555 2555 0
17 20250227 194400 446369995 2555 2555 2555 2555 0
18 20250227 194300 446369995 2555 2555 2555 2555 0
19 20250227 194200 446369995 2555 2555 2555 2555 0
20 20250227 194100 446369995 2555 2555 2555 2555 0
21 20250227 194000 446369995 2555 2555 2555 2555 0
22 20250227 193900 446369995 2555 2555 2555 2555 0
23 20250227 193800 446369995 2555 2555 2555 2555 0
24 20250227 193700 446369995 2555 2555 2555 2555 0
25 20250227 193600 446369995 2555 2555 2555 2555 0
26 20250227 193500 446369995 2555 2555 2555 2555 0
27 20250227 193400 446369995 2555 2555 2555 2555 0
28 20250227 193300 446369995 2555 2555 2555 2555 0
29 20250227 193200 446369995 2555 2555 2555 2555 0
30 20250227 193100 446369995 2555 2555 2555 2555 0
31 20250227 193000 446369995 2555 2555 2555 2555 0
32 20250227 192900 446369995 2555 2555 2555 2555 3025
33 20250227 192800 446369995 2555 2555 2555 2555 0
34 20250227 192700 446369995 2555 2555 2555 2555 0
35 20250227 192600 446369995 2555 2555 2555 2555 0
36 20250227 192500 446369995 2555 2555 2555 2555 0
37 20250227 192400 446369995 2555 2555 2555 2555 0
38 20250227 192300 446369995 2555 2555 2555 2555 0
39 20250227 192200 446369995 2555 2555 2555 2555 0
40 20250227 192100 446369995 2555 2555 2555 2555 0
41 20250227 192000 446369995 2555 2555 2555 2555 0
42 20250227 191900 446369995 2555 2555 2555 2555 0
43 20250227 191800 446369995 2555 2555 2555 2555 0
44 20250227 191700 446369995 2555 2555 2555 2555 0
45 20250227 191600 446369995 2555 2555 2555 2555 0
46 20250227 191500 446369995 2555 2555 2555 2555 0
47 20250227 191400 446369995 2555 2555 2555 2555 0
48 20250227 191300 446369995 2555 2555 2555 2555 0
49 20250227 191200 446369995 2555 2555 2555 2555 0
50 20250227 191100 446369995 2555 2555 2555 2555 0
51 20250227 191000 446369995 2555 2555 2555 2555 0
52 20250227 190900 446369995 2555 2555 2555 2555 0
53 20250227 190800 446369995 2555 2555 2555 2555 0
54 20250227 190700 446369995 2555 2555 2555 2555 0
55 20250227 190600 446369995 2555 2555 2555 2555 0
56 20250227 190500 446369995 2555 2555 2555 2555 0
57 20250227 190400 446369995 2555 2555 2555 2555 0
58 20250227 190300 446369995 2555 2555 2555 2555 0
59 20250227 190200 446369995 2555 2555 2555 2555 0
60 20250227 190100 446369995 2555 2555 2555 2555 0
61 20250227 190000 446369995 2555 2555 2555 2555 0
62 20250227 185900 446369995 2555 2555 2555 2555 3025
63 20250227 185800 446369995 2555 2555 2555 2555 0
64 20250227 185700 446369995 2555 2555 2555 2555 0
65 20250227 185600 446369995 2555 2555 2555 2555 0
66 20250227 185500 446369995 2555 2555 2555 2555 0
67 20250227 185400 446369995 2555 2555 2555 2555 0
68 20250227 185300 446369995 2555 2555 2555 2555 0
69 20250227 185200 446369995 2555 2555 2555 2555 0
70 20250227 185100 446369995 2555 2555 2555 2555 0
71 20250227 185000 446369995 2555 2555 2555 2555 0
72 20250227 184900 446369995 2555 2555 2555 2555 0
73 20250227 184800 446369995 2555 2555 2555 2555 0
74 20250227 184700 446369995 2555 2555 2555 2555 0
75 20250227 184600 446369995 2555 2555 2555 2555 0
76 20250227 184500 446369995 2555 2555 2555 2555 0
77 20250227 184400 446369995 2555 2555 2555 2555 0
78 20250227 184300 446369995 2555 2555 2555 2555 0
79 20250227 184200 446369995 2555 2555 2555 2555 0
80 20250227 184100 446369995 2555 2555 2555 2555 0
81 20250227 184000 446369995 2555 2555 2555 2555 0
82 20250227 183900 446369995 2555 2555 2555 2555 0
83 20250227 183800 446369995 2555 2555 2555 2555 0
84 20250227 183700 446369995 2555 2555 2555 2555 0
85 20250227 183600 446369995 2555 2555 2555 2555 0
86 20250227 183500 446369995 2555 2555 2555 2555 0
87 20250227 183400 446369995 2555 2555 2555 2555 0
88 20250227 183300 446369995 2555 2555 2555 2555 0
89 20250227 183200 446369995 2555 2555 2555 2555 0
90 20250227 183100 446369995 2555 2555 2555 2555 0
91 20250227 183000 446369995 2555 2555 2555 2555 0
92 20250227 182900 446369995 2555 2555 2555 2555 3025
93 20250227 182800 446369995 2555 2555 2555 2555 0
94 20250227 182700 446369995 2555 2555 2555 2555 0
95 20250227 182600 446369995 2555 2555 2555 2555 0
96 20250227 182500 446369995 2555 2555 2555 2555 0
97 20250227 182400 446369995 2555 2555 2555 2555 0
98 20250227 182300 446369995 2555 2555 2555 2555 0
99 20250227 182200 446369995 2555 2555 2555 2555 0
100 20250227 182100 446369995 2555 2555 2555 2555 0
101 20250227 182000 446369995 2555 2555 2555 2555 0
102 20250227 181900 446369995 2555 2555 2555 2555 0
103 20250227 181800 446369995 2555 2555 2555 2555 0
104 20250227 181700 446369995 2555 2555 2555 2555 0
105 20250227 181600 446369995 2555 2555 2555 2555 0
106 20250227 181500 446369995 2555 2555 2555 2555 0
107 20250227 181400 446369995 2555 2555 2555 2555 0
108 20250227 181300 446369995 2555 2555 2555 2555 0
109 20250227 181200 446369995 2555 2555 2555 2555 0
110 20250227 181100 446369995 2555 2555 2555 2555 0
111 20250227 181000 446369995 2555 2555 2555 2555 0
112 20250227 180900 446369995 2555 2555 2555 2555 0
113 20250227 180800 446369995 2555 2555 2555 2555 0
114 20250227 180700 446369995 2555 2555 2555 2555 0
115 20250227 180600 446369995 2555 2555 2555 2555 0
116 20250227 180500 446369995 2555 2555 2555 2555 0
117 20250227 180400 446369995 2555 2555 2555 2555 0
118 20250227 180300 446369995 2555 2555 2555 2555 0
119 20250227 180200 446369995 2555 2555 2555 2555 0
120 20250227 180100 446369995 2555 2555 2555 2555 0
121 20250227 180000 446369995 2555 2555 2555 2555 0
122 20250227 175900 446369995 2555 2555 2555 2555 3025
123 20250227 175800 446369995 2555 2555 2555 2555 0
124 20250227 175700 446369995 2555 2555 2555 2555 0
125 20250227 175600 446369995 2555 2555 2555 2555 0
126 20250227 175500 446369995 2555 2555 2555 2555 0
127 20250227 175400 446369995 2555 2555 2555 2555 0
128 20250227 175300 446369995 2555 2555 2555 2555 0
129 20250227 175200 446369995 2555 2555 2555 2555 0
130 20250227 175100 446369995 2555 2555 2555 2555 0
131 20250227 175000 446369995 2555 2555 2555 2555 0
132 20250227 174900 446369995 2555 2555 2555 2555 0
133 20250227 174800 446369995 2555 2555 2555 2555 0
134 20250227 174700 446369995 2555 2555 2555 2555 0
135 20250227 174600 446369995 2555 2555 2555 2555 0
136 20250227 174500 446369995 2555 2555 2555 2555 0
137 20250227 174400 446369995 2555 2555 2555 2555 0
138 20250227 174300 446369995 2555 2555 2555 2555 0
139 20250227 174200 446369995 2555 2555 2555 2555 0
140 20250227 174100 446369995 2555 2555 2555 2555 0
141 20250227 174000 446369995 2555 2555 2555 2555 0
142 20250227 173900 446369995 2555 2555 2555 2555 0
143 20250227 173800 446369995 2555 2555 2555 2555 0
144 20250227 173700 446369995 2555 2555 2555 2555 0
145 20250227 173600 446369995 2555 2555 2555 2555 0
146 20250227 173500 446369995 2555 2555 2555 2555 0
147 20250227 173400 446369995 2555 2555 2555 2555 0
148 20250227 173300 446369995 2555 2555 2555 2555 0
149 20250227 173200 446369995 2555 2555 2555 2555 0
150 20250227 173100 446369995 2555 2555 2555 2555 0
151 20250227 173000 446369995 2555 2555 2555 2555 0
152 20250227 172900 446369995 2555 2555 2555 2555 3025
153 20250227 172800 446369995 2555 2555 2555 2555 0
154 20250227 172700 446369995 2555 2555 2555 2555 0
155 20250227 172600 446369995 2555 2555 2555 2555 0
156 20250227 172500 446369995 2555 2555 2555 2555 0
157 20250227 172400 446369995 2555 2555 2555 2555 0
158 20250227 172300 446369995 2555 2555 2555 2555 0
159 20250227 172200 446369995 2555 2555 2555 2555 0
160 20250227 172100 446369995 2555 2555 2555 2555 0
161 20250227 172000 446369995 2555 2555 2555 2555 0
162 20250227 171900 446369995 2555 2555 2555 2555 0
163 20250227 171800 446369995 2555 2555 2555 2555 0
164 20250227 171700 446369995 2555 2555 2555 2555 0
165 20250227 171600 446369995 2555 2555 2555 2555 0
166 20250227 171500 446369995 2555 2555 2555 2555 0
167 20250227 171400 446369995 2555 2555 2555 2555 0
168 20250227 171300 446369995 2555 2555 2555 2555 0
169 20250227 171200 446369995 2555 2555 2555 2555 0
170 20250227 171100 446369995 2555 2555 2555 2555 0
171 20250227 171000 446369995 2555 2555 2555 2555 0
172 20250227 170900 446369995 2555 2555 2555 2555 0
173 20250227 170800 446369995 2555 2555 2555 2555 0
174 20250227 170700 446369995 2555 2555 2555 2555 0
175 20250227 170600 446369995 2555 2555 2555 2555 0
176 20250227 170500 446369995 2555 2555 2555 2555 0
177 20250227 170400 446369995 2555 2555 2555 2555 0
178 20250227 170300 446369995 2555 2555 2555 2555 0
179 20250227 170200 446369995 2555 2555 2555 2555 0
180 20250227 170100 446369995 2555 2555 2555 2555 0
181 20250227 170000 446369995 2555 2555 2555 2555 0
182 20250227 165900 446369995 2555 2555 2555 2555 3025
183 20250227 165800 446369995 2555 2555 2555 2555 0
184 20250227 165700 446369995 2555 2555 2555 2555 0
185 20250227 165600 446369995 2555 2555 2555 2555 0
186 20250227 165500 446369995 2555 2555 2555 2555 0
187 20250227 165400 446369995 2555 2555 2555 2555 0
188 20250227 165300 446369995 2555 2555 2555 2555 0
189 20250227 165200 446369995 2555 2555 2555 2555 0
190 20250227 165100 446369995 2555 2555 2555 2555 0
191 20250227 165000 446369995 2555 2555 2555 2555 0
192 20250227 164900 446369995 2555 2555 2555 2555 0
193 20250227 164800 446369995 2555 2555 2555 2555 0
194 20250227 164700 446369995 2555 2555 2555 2555 0
195 20250227 164600 446369995 2555 2555 2555 2555 0
196 20250227 164500 446369995 2555 2555 2555 2555 0
197 20250227 164400 446369995 2555 2555 2555 2555 0
198 20250227 164300 446369995 2555 2555 2555 2555 0
199 20250227 164200 446369995 2555 2555 2555 2555 0
200 20250227 164100 446369995 2555 2555 2555 2555 0
201 20250227 164000 446369995 2555 2555 2555 2555 0
202 20250227 163900 446369995 2555 2555 2555 2555 0
203 20250227 163800 446369995 2555 2555 2555 2555 0
204 20250227 163700 446369995 2555 2555 2555 2555 0
205 20250227 163600 446369995 2555 2555 2555 2555 0
206 20250227 163500 446369995 2555 2555 2555 2555 0
207 20250227 163400 446369995 2555 2555 2555 2555 0
208 20250227 163300 446369995 2555 2555 2555 2555 0
209 20250227 163200 446369995 2555 2555 2555 2555 0
210 20250227 163100 446369995 2555 2555 2555 2555 0
211 20250227 163000 446369995 2555 2555 2555 2555 0
212 20250227 162900 446369995 2555 2555 2555 2555 3025
213 20250227 162800 446369995 2555 2555 2555 2555 0
214 20250227 162700 446369995 2555 2555 2555 2555 0
215 20250227 162600 446369995 2555 2555 2555 2555 0
216 20250227 162500 446369995 2555 2555 2555 2555 0
217 20250227 162400 446369995 2555 2555 2555 2555 0
218 20250227 162300 446369995 2555 2555 2555 2555 0
219 20250227 162200 446369995 2555 2555 2555 2555 0
220 20250227 162100 446369995 2555 2555 2555 2555 0
221 20250227 162000 446369995 2555 2555 2555 2555 0
222 20250227 161900 446369995 2555 2555 2555 2555 0
223 20250227 161800 446369995 2555 2555 2555 2555 0
224 20250227 161700 446369995 2555 2555 2555 2555 0
225 20250227 161600 446369995 2555 2555 2555 2555 0
226 20250227 161500 446369995 2555 2555 2555 2555 0
227 20250227 161400 446369995 2555 2555 2555 2555 0
228 20250227 161300 446369995 2555 2555 2555 2555 0
229 20250227 161200 446369995 2555 2555 2555 2555 0
230 20250227 161100 446369995 2555 2555 2555 2555 0
231 20250227 161000 446369995 2555 2555 2555 2555 0
232 20250227 160900 446369995 2555 2555 2555 2555 0
233 20250227 160800 446369995 2555 2555 2555 2555 0
234 20250227 160700 446369995 2555 2555 2555 2555 0
235 20250227 160600 446369995 2555 2555 2555 2555 0
236 20250227 160500 446369995 2555 2555 2555 2555 0
237 20250227 160400 446369995 2555 2555 2555 2555 0
238 20250227 160300 446369995 2555 2555 2555 2555 0
239 20250227 160200 446369995 2555 2555 2555 2555 0
240 20250227 160100 446369995 2555 2555 2555 2555 0
241 20250227 160000 446369995 2555 2555 2555 2555 0
242 20250227 155900 446369995 2555 2555 2555 2555 3025
243 20250227 155800 446369995 2555 2555 2555 2555 0
244 20250227 155700 446369995 2555 2555 2555 2555 0
245 20250227 155600 446369995 2555 2555 2555 2555 0
246 20250227 155500 446369995 2555 2555 2555 2555 0
247 20250227 155400 446369995 2555 2555 2555 2555 0
248 20250227 155300 446369995 2555 2555 2555 2555 0
249 20250227 155200 446369995 2555 2555 2555 2555 0
250 20250227 155100 446369995 2555 2555 2555 2555 0
251 20250227 155000 446369995 2555 2555 2555 2555 0
252 20250227 154900 446369995 2555 2555 2555 2555 0
253 20250227 154800 446369995 2555 2555 2555 2555 0
254 20250227 154700 446369995 2555 2555 2555 2555 0
255 20250227 154600 446369995 2555 2555 2555 2555 0
256 20250227 154500 446369995 2555 2555 2555 2555 0
257 20250227 154400 446369995 2555 2555 2555 2555 0
258 20250227 154300 446369995 2555 2555 2555 2555 0
259 20250227 154200 446369995 2555 2555 2555 2555 0
260 20250227 154100 446369995 2555 2555 2555 2555 0
261 20250227 154000 446369995 2555 2555 2555 2555 0
262 20250227 153900 446369995 2555 2555 2555 2555 0
263 20250227 153800 446369995 2555 2555 2555 2555 0
264 20250227 153700 446369995 2555 2555 2555 2555 0
265 20250227 153600 446369995 2555 2555 2555 2555 0
266 20250227 153500 446369995 2555 2555 2555 2555 0
267 20250227 153400 446369995 2555 2555 2555 2555 0
268 20250227 153300 446369995 2555 2555 2555 2555 0
269 20250227 153200 446369995 2555 2555 2555 2555 0
270 20250227 153100 446369995 2555 2555 2555 2555 0
271 20250227 153000 446369995 2555 2555 2555 2555 3025
272 20250227 152900 438641120 2540 2540 2540 2540 0
273 20250227 152800 438641120 2540 2540 2540 2540 0
274 20250227 152700 438641120 2540 2540 2540 2540 0
275 20250227 152600 438641120 2540 2540 2540 2540 0
276 20250227 152500 438641120 2540 2540 2540 2540 0
277 20250227 152400 438641120 2540 2540 2540 2540 0
278 20250227 152300 438641120 2540 2540 2540 2540 0
279 20250227 152200 438641120 2540 2540 2540 2540 0
280 20250227 152100 438641120 2540 2540 2540 2540 0
281 20250227 152000 438641120 2540 2540 2540 2540 0
282 20250227 151900 438641120 2540 2540 2550 2540 375
283 20250227 151800 437688400 2550 2540 2550 2540 701
284 20250227 151700 435904545 2550 2550 2550 2550 9
285 20250227 151600 435881595 2555 2555 2555 2555 0
286 20250227 151500 435881595 2555 2540 2555 2540 51
287 20250227 151400 435751845 2555 2555 2555 2555 0
288 20250227 151300 435751845 2555 2550 2555 2550 517
289 20250227 151200 434433070 2550 2550 2550 2550 0
290 20250227 151100 434433070 2550 2550 2550 2550 1
291 20250227 151000 434430520 2545 2545 2545 2545 532
292 20250227 150900 433076580 2550 2550 2550 2550 0
293 20250227 150800 433076580 2550 2550 2550 2550 504
294 20250227 150700 431791380 2550 2550 2550 2550 0
295 20250227 150600 431791380 2550 2550 2550 2550 0
296 20250227 150500 431791380 2550 2550 2550 2550 1220
297 20250227 150400 428680380 2545 2545 2545 2545 834
298 20250227 150300 426557850 2545 2545 2545 2545 0
299 20250227 150200 426557850 2545 2545 2545 2545 0
300 20250227 150100 426557850 2545 2545 2545 2545 0
301 20250227 150000 426557850 2545 2545 2545 2545 0
302 20250227 145900 426557850 2545 2545 2545 2545 0
303 20250227 145800 426557850 2545 2545 2545 2545 0
304 20250227 145700 426557850 2545 2545 2545 2545 0
305 20250227 145600 426557850 2545 2545 2545 2545 0
306 20250227 145500 426557850 2545 2545 2545 2545 0
307 20250227 145400 426557850 2545 2545 2545 2545 0
308 20250227 145300 426557850 2545 2545 2545 2545 500
309 20250227 145200 425285350 2550 2550 2550 2550 100
310 20250227 145100 425030350 2545 2540 2545 2540 1503
311 20250227 145000 421207730 2540 2540 2540 2540 0
312 20250227 144900 421207730 2540 2540 2540 2540 0
313 20250227 144800 421207730 2540 2540 2540 2540 0
314 20250227 144700 421207730 2540 2540 2540 2540 0
315 20250227 144600 421207730 2540 2540 2540 2540 0
316 20250227 144500 421207730 2540 2540 2540 2540 0
317 20250227 144400 421207730 2540 2540 2540 2540 100
318 20250227 144300 420953730 2545 2545 2545 2545 0
319 20250227 144200 420953730 2545 2545 2545 2545 0
320 20250227 144100 420953730 2545 2545 2545 2545 1
321 20250227 144000 420951185 2540 2540 2540 2540 0
322 20250227 143900 420951185 2540 2540 2540 2540 0
323 20250227 143800 420951185 2540 2540 2540 2540 50
324 20250227 143700 420824185 2545 2545 2545 2545 0
325 20250227 143600 420824185 2545 2545 2545 2545 0
326 20250227 143500 420824185 2545 2545 2545 2545 0
327 20250227 143400 420824185 2545 2545 2545 2545 0
328 20250227 143300 420824185 2545 2545 2545 2545 0
329 20250227 143200 420824185 2545 2545 2545 2545 1
330 20250227 143100 420821640 2550 2550 2550 2550 0
331 20250227 143000 420821640 2550 2550 2550 2550 65
332 20250227 142900 420655890 2550 2550 2550 2550 0
333 20250227 142800 420655890 2550 2550 2550 2550 0
334 20250227 142700 420655890 2550 2550 2550 2550 0
335 20250227 142600 420655890 2550 2550 2550 2550 100
336 20250227 142500 420400890 2550 2550 2550 2550 215
337 20250227 142400 419852640 2550 2550 2550 2550 0
338 20250227 142300 419852640 2550 2550 2550 2550 0
339 20250227 142200 419852640 2550 2550 2550 2550 0
340 20250227 142100 419852640 2550 2550 2550 2550 1
341 20250227 142000 419850090 2540 2540 2540 2540 0
342 20250227 141900 419850090 2540 2540 2540 2540 0
343 20250227 141800 419850090 2540 2540 2540 2540 1690
344 20250227 141700 415557490 2540 2540 2540 2540 0
345 20250227 141600 415557490 2540 2540 2540 2540 0
346 20250227 141500 415557490 2540 2540 2540 2540 100
347 20250227 141400 415303490 2540 2540 2540 2540 0
348 20250227 141300 415303490 2540 2540 2540 2540 50
349 20250227 141200 415176490 2535 2535 2535 2535 0
350 20250227 141100 415176490 2535 2540 2540 2535 300
351 20250227 141000 414415735 2540 2540 2540 2540 0
352 20250227 140900 414415735 2540 2550 2550 2540 415
353 20250227 140800 413361230 2545 2545 2545 2545 50
354 20250227 140700 413233980 2545 2545 2545 2545 40
355 20250227 140600 413132180 2550 2550 2550 2550 0
356 20250227 140500 413132180 2550 2550 2550 2550 0
357 20250227 140400 413132180 2550 2550 2550 2550 0
358 20250227 140300 413132180 2550 2550 2550 2550 362
359 20250227 140200 412209080 2555 2540 2555 2540 3163
360 20250227 140100 404148760 2535 2530 2540 2530 4326
361 20250227 140000 393191480 2525 2525 2525 2525 0
362 20250227 135900 393191480 2525 2535 2535 2525 10000
363 20250227 135800 367913565 2540 2540 2540 2540 0
364 20250227 135700 367913565 2540 2540 2540 2540 0
365 20250227 135600 367913565 2540 2540 2540 2540 0
366 20250227 135500 367913565 2540 2540 2540 2540 0
367 20250227 135400 367913565 2540 2540 2540 2540 0
368 20250227 135300 367913565 2540 2540 2540 2540 124
369 20250227 135200 367598605 2540 2540 2540 2540 1144
370 20250227 135100 364692845 2540 2540 2540 2540 0
371 20250227 135000 364692845 2540 2545 2545 2540 355
372 20250227 134900 363790655 2540 2545 2545 2540 2000
373 20250227 134800 358710590 2545 2545 2545 2545 0
374 20250227 134700 358710590 2545 2545 2545 2545 0
375 20250227 134600 358710590 2545 2545 2545 2545 40
376 20250227 134500 358608790 2545 2545 2545 2545 0
377 20250227 134400 358608790 2545 2545 2545 2545 0
378 20250227 134300 358608790 2545 2545 2545 2545 0
379 20250227 134200 358608790 2545 2545 2545 2545 0
380 20250227 134100 358608790 2545 2545 2545 2545 0
381 20250227 134000 358608790 2545 2545 2545 2545 0
382 20250227 133900 358608790 2545 2545 2545 2545 196
383 20250227 133800 358109970 2545 2545 2545 2545 50
384 20250227 133700 357982720 2545 2545 2545 2545 0
385 20250227 133600 357982720 2545 2545 2545 2545 0
386 20250227 133500 357982720 2545 2545 2545 2545 411
387 20250227 133400 356936725 2540 2540 2540 2540 0
388 20250227 133300 356936725 2540 2540 2540 2540 0
389 20250227 133200 356936725 2540 2540 2540 2540 0
390 20250227 133100 356936725 2540 2540 2540 2540 0
391 20250227 133000 356936725 2540 2540 2540 2540 0
392 20250227 132900 356936725 2540 2545 2545 2540 2641
393 20250227 132800 350227495 2550 2550 2550 2550 6077
394 20250227 132700 334731145 2560 2560 2560 2560 0
395 20250227 132600 334731145 2560 2560 2560 2560 0
396 20250227 132500 334731145 2560 2560 2560 2560 300
397 20250227 132400 333963145 2560 2560 2560 2560 111
398 20250227 132300 333678985 2560 2560 2560 2560 0
399 20250227 132200 333678985 2560 2555 2560 2555 467
400 20250227 132100 332485790 2560 2555 2560 2555 4
401 20250227 132000 332475555 2555 2555 2555 2555 0
402 20250227 131900 332475555 2555 2555 2555 2555 194
403 20250227 131800 331979885 2565 2565 2565 2565 0
404 20250227 131700 331979885 2565 2565 2565 2565 21
405 20250227 131600 331926020 2565 2565 2565 2565 0
406 20250227 131500 331926020 2565 2565 2565 2565 10
407 20250227 131400 331900370 2555 2555 2555 2555 0
408 20250227 131300 331900370 2555 2555 2555 2555 0
409 20250227 131200 331900370 2555 2555 2555 2555 6
410 20250227 131100 331885040 2560 2560 2560 2555 200
411 20250227 131000 331374015 2560 2560 2560 2560 0
412 20250227 130900 331374015 2560 2560 2560 2560 0
413 20250227 130800 331374015 2560 2560 2560 2560 0
414 20250227 130700 331374015 2560 2560 2560 2560 0
415 20250227 130600 331374015 2560 2560 2560 2560 110
416 20250227 130500 331092415 2565 2565 2565 2565 0
417 20250227 130400 331092415 2565 2565 2565 2565 0
418 20250227 130300 331092415 2565 2565 2565 2565 0
419 20250227 130200 331092415 2565 2565 2565 2565 0
420 20250227 130100 331092415 2565 2565 2565 2565 0
421 20250227 130000 331092415 2565 2565 2565 2565 0
422 20250227 125900 331092415 2565 2565 2565 2565 2
423 20250227 125800 331087285 2570 2570 2570 2570 1
424 20250227 125700 331084715 2565 2570 2570 2565 133
425 20250227 125600 330743320 2570 2570 2570 2570 0
426 20250227 125500 330743320 2570 2570 2570 2570 0
427 20250227 125400 330743320 2570 2570 2570 2570 1
428 20250227 125300 330740750 2565 2565 2565 2565 0
429 20250227 125200 330740750 2565 2565 2565 2565 75
430 20250227 125100 330548375 2565 2565 2565 2565 0
431 20250227 125000 330548375 2565 2565 2565 2565 0
432 20250227 124900 330548375 2565 2565 2565 2565 2
433 20250227 124800 330543245 2565 2565 2565 2565 94
434 20250227 124700 330302135 2565 2565 2565 2565 0
435 20250227 124600 330302135 2565 2565 2565 2565 0
436 20250227 124500 330302135 2565 2565 2565 2565 0
437 20250227 124400 330302135 2565 2565 2565 2565 1
438 20250227 124300 330299570 2565 2560 2565 2560 3343
439 20250227 124200 321725695 2555 2555 2555 2555 0
440 20250227 124100 321725695 2555 2555 2555 2555 0
441 20250227 124000 321725695 2555 2555 2555 2555 25
442 20250227 123900 321661820 2550 2550 2550 2550 0
443 20250227 123800 321661820 2550 2550 2550 2550 0
444 20250227 123700 321661820 2550 2555 2555 2550 400
445 20250227 123600 320641815 2560 2560 2560 2560 0
446 20250227 123500 320641815 2560 2560 2560 2560 0
447 20250227 123400 320641815 2560 2560 2560 2560 0
448 20250227 123300 320641815 2560 2560 2560 2560 0
449 20250227 123200 320641815 2560 2560 2560 2560 0
450 20250227 123100 320641815 2560 2560 2560 2560 0
451 20250227 123000 320641815 2560 2560 2560 2560 0
452 20250227 122900 320641815 2560 2560 2560 2560 0
453 20250227 122800 320641815 2560 2560 2560 2560 0
454 20250227 122700 320641815 2560 2560 2560 2560 0
455 20250227 122600 320641815 2560 2560 2560 2560 0
456 20250227 122500 320641815 2560 2560 2560 2560 12
457 20250227 122400 320611095 2560 2560 2560 2560 10
458 20250227 122300 320585495 2560 2560 2560 2560 0
459 20250227 122200 320585495 2560 2560 2560 2560 0
460 20250227 122100 320585495 2560 2560 2560 2560 0
461 20250227 122000 320585495 2560 2560 2560 2560 0
462 20250227 121900 320585495 2560 2560 2560 2560 0
463 20250227 121800 320585495 2560 2560 2560 2560 0
464 20250227 121700 320585495 2560 2560 2560 2560 1025
465 20250227 121600 317961495 2565 2565 2565 2565 3
466 20250227 121500 317953800 2560 2565 2565 2560 837
467 20250227 121400 315811075 2565 2565 2565 2565 5
468 20250227 121300 315798250 2575 2575 2575 2575 0
469 20250227 121200 315798250 2575 2575 2575 2575 0
470 20250227 121100 315798250 2575 2575 2575 2575 1
471 20250227 121000 315795675 2575 2575 2575 2575 0
472 20250227 120900 315795675 2575 2575 2575 2575 0
473 20250227 120800 315795675 2575 2575 2575 2575 0
474 20250227 120700 315795675 2575 2575 2575 2575 0
475 20250227 120600 315795675 2575 2570 2575 2570 61
476 20250227 120500 315638605 2560 2560 2560 2560 0
477 20250227 120400 315638605 2560 2560 2560 2560 30
478 20250227 120300 315561805 2570 2570 2570 2570 0
479 20250227 120200 315561805 2570 2570 2570 2570 0
480 20250227 120100 315561805 2570 2570 2570 2570 0
481 20250227 120000 315561805 2570 2570 2570 2570 0
482 20250227 115900 315561805 2570 2570 2570 2570 0
483 20250227 115800 315561805 2570 2570 2570 2570 0
484 20250227 115700 315561805 2570 2570 2570 2570 0
485 20250227 115600 315561805 2570 2570 2570 2570 0
486 20250227 115500 315561805 2570 2570 2570 2570 0
487 20250227 115400 315561805 2570 2570 2570 2570 0
488 20250227 115300 315561805 2570 2570 2570 2570 91
489 20250227 115200 315327935 2570 2570 2570 2570 0
490 20250227 115100 315327935 2570 2570 2570 2570 1043
491 20250227 115000 312647425 2570 2570 2570 2570 100
492 20250227 114900 312390425 2570 2570 2570 2570 100
493 20250227 114800 312133425 2570 2570 2575 2570 949
494 20250227 114700 309694295 2570 2565 2570 2565 4765
495 20250227 114600 297449755 2565 2565 2565 2565 0
496 20250227 114500 297449755 2565 2565 2565 2565 10
497 20250227 114400 297424105 2565 2565 2565 2565 0
498 20250227 114300 297424105 2565 2565 2565 2565 1112
499 20250227 114200 294571825 2540 2550 2550 2540 300
500 20250227 114100 293809485 2555 2560 2560 2555 2218
501 20250227 114000 288131505 2540 2555 2555 2540 4259
502 20250227 113900 277299045 2560 2560 2560 2560 0
503 20250227 113800 277299045 2560 2560 2560 2560 10
504 20250227 113700 277273445 2550 2550 2550 2550 0
505 20250227 113600 277273445 2550 2550 2550 2550 0
506 20250227 113500 277273445 2550 2550 2550 2550 0
507 20250227 113400 277273445 2550 2550 2550 2550 0
508 20250227 113300 277273445 2550 2550 2550 2550 0
509 20250227 113200 277273445 2550 2550 2550 2550 0
510 20250227 113100 277273445 2550 2550 2550 2550 0
511 20250227 113000 277273445 2550 2550 2550 2550 0
512 20250227 112900 277273445 2550 2550 2550 2550 136
513 20250227 112800 276926645 2555 2555 2555 2555 13
514 20250227 112700 276893430 2550 2550 2550 2550 0
515 20250227 112600 276893430 2550 2550 2550 2550 1
516 20250227 112500 276890880 2565 2565 2565 2565 0
517 20250227 112400 276890880 2565 2565 2565 2565 0
518 20250227 112300 276890880 2565 2565 2565 2565 7
519 20250227 112200 276872925 2565 2560 2565 2560 30
520 20250227 112100 276796115 2555 2555 2555 2555 1
521 20250227 112000 276793560 2545 2545 2545 2545 100
522 20250227 111900 276539060 2540 2540 2540 2540 0
523 20250227 111800 276539060 2540 2545 2545 2540 650
524 20250227 111700 274888000 2545 2545 2545 2545 3
525 20250227 111600 274880365 2545 2545 2545 2545 0
526 20250227 111500 274880365 2545 2545 2545 2545 0
527 20250227 111400 274880365 2545 2560 2560 2545 448
528 20250227 111300 273738705 2560 2560 2560 2560 0
529 20250227 111200 273738705 2560 2560 2560 2560 50
530 20250227 111100 273610705 2560 2555 2560 2555 26
531 20250227 111000 273544150 2560 2560 2560 2560 10
532 20250227 110900 273518550 2545 2545 2545 2545 0
533 20250227 110800 273518550 2545 2545 2545 2545 343
534 20250227 110700 272645615 2560 2560 2560 2560 0
535 20250227 110600 272645615 2560 2550 2560 2550 10
536 20250227 110500 272620065 2545 2560 2560 2545 252
537 20250227 110400 271978025 2550 2550 2550 2550 0
538 20250227 110300 271978025 2550 2550 2550 2550 0
539 20250227 110200 271978025 2550 2550 2550 2550 222
540 20250227 110100 271411925 2550 2550 2550 2550 0
541 20250227 110000 271411925 2550 2550 2550 2550 40
542 20250227 105900 271309925 2550 2550 2550 2550 0
543 20250227 105800 271309925 2550 2550 2550 2550 0
544 20250227 105700 271309925 2550 2550 2550 2550 0
545 20250227 105600 271309925 2550 2550 2550 2550 0
546 20250227 105500 271309925 2550 2550 2550 2550 1356
547 20250227 105400 267852125 2550 2550 2550 2550 40
548 20250227 105300 267750125 2555 2565 2565 2555 10
549 20250227 105200 267724485 2565 2565 2565 2565 100
550 20250227 105100 267467985 2565 2565 2565 2565 0
551 20250227 105000 267467985 2565 2565 2565 2565 0
552 20250227 104900 267467985 2565 2565 2565 2565 1
553 20250227 104800 267465420 2555 2555 2555 2555 581
554 20250227 104700 265980965 2565 2565 2565 2565 1
555 20250227 104600 265978400 2550 2550 2550 2550 0
556 20250227 104500 265978400 2550 2565 2565 2550 37
557 20250227 104400 265883885 2570 2570 2570 2570 0
558 20250227 104300 265883885 2570 2570 2570 2570 0
559 20250227 104200 265883885 2570 2550 2570 2550 1411
560 20250227 104100 262266675 2550 2545 2550 2540 6461
561 20250227 104000 245845950 2545 2555 2555 2545 1511
562 20250227 103900 241993115 2565 2565 2565 2565 565
563 20250227 103800 240543890 2565 2565 2565 2565 0
564 20250227 103700 240543890 2565 2565 2565 2565 1
565 20250227 103600 240541325 2545 2550 2550 2545 4000
566 20250227 103500 230361125 2560 2560 2560 2560 0
567 20250227 103400 230361125 2560 2560 2560 2560 0
568 20250227 103300 230361125 2560 2550 2560 2545 126
569 20250227 103200 230040390 2545 2545 2545 2545 0
570 20250227 103100 230040390 2545 2545 2545 2545 0
571 20250227 103000 230040390 2545 2545 2545 2545 1000
572 20250227 102900 227495390 2545 2555 2555 2545 1022
573 20250227 102800 224889365 2555 2565 2565 2555 357
574 20250227 102700 223974230 2565 2565 2565 2565 0
575 20250227 102600 223974230 2565 2565 2565 2565 0
576 20250227 102500 223974230 2565 2565 2565 2565 600
577 20250227 102400 222435230 2580 2575 2580 2575 255
578 20250227 102300 221777335 2580 2580 2580 2580 0
579 20250227 102200 221777335 2580 2580 2580 2580 0
580 20250227 102100 221777335 2580 2575 2580 2575 5
581 20250227 102000 221764455 2555 2555 2555 2555 561
582 20250227 101900 220331100 2555 2555 2555 2555 0
583 20250227 101800 220331100 2555 2555 2555 2555 0
584 20250227 101700 220331100 2555 2560 2560 2555 600
585 20250227 101600 218795395 2585 2585 2585 2585 0
586 20250227 101500 218795395 2585 2585 2585 2585 0
587 20250227 101400 218795395 2585 2585 2585 2585 0
588 20250227 101300 218795395 2585 2585 2585 2585 0
589 20250227 101200 218795395 2585 2570 2585 2570 2000
590 20250227 101100 213642865 2570 2565 2570 2545 2774
591 20250227 101000 206552600 2570 2575 2575 2570 386
592 20250227 100900 205560570 2590 2590 2590 2590 5
593 20250227 100800 205547620 2580 2580 2580 2580 265
594 20250227 100700 204863920 2595 2595 2595 2595 0
595 20250227 100600 204863920 2595 2595 2595 2595 0
596 20250227 100500 204863920 2595 2595 2595 2595 1216
597 20250227 100400 201708400 2595 2595 2600 2595 390
598 20250227 100300 200696345 2600 2595 2600 2595 8050
599 20250227 100200 179766850 2600 2595 2600 2595 2010
600 20250227 100100 174542355 2600 2590 2605 2590 6584
601 20250227 100000 157421195 2580 2580 2580 2580 1
602 20250227 095900 157418615 2580 2570 2585 2550 3158
603 20250227 095800 149336415 2550 2550 2550 2550 0
604 20250227 095700 149336415 2550 2555 2555 2550 1144
605 20250227 095600 146416965 2555 2555 2555 2555 900
606 20250227 095500 144117465 2555 2580 2580 2555 1425
607 20250227 095400 140452250 2585 2600 2610 2575 4004
608 20250227 095300 130078170 2600 2595 2600 2595 113
609 20250227 095200 129784435 2600 2585 2600 2585 1185
610 20250227 095100 126713070 2575 2600 2605 2575 4553
611 20250227 095000 114947125 2600 2575 2600 2570 7435
612 20250227 094900 95717160 2580 2550 2580 2550 2567
613 20250227 094800 89114405 2570 2545 2570 2545 10716
614 20250227 094700 61577755 2570 2530 2570 2530 2126
615 20250227 094600 56148090 2525 2525 2525 2525 0
616 20250227 094500 56148090 2525 2510 2525 2510 1216
617 20250227 094400 53078005 2510 2535 2535 2510 1614
618 20250227 094300 49016480 2520 2520 2520 2520 0
619 20250227 094200 49016480 2520 2525 2525 2520 515
620 20250227 094100 47718445 2530 2525 2530 2525 430
621 20250227 094000 46630835 2530 2520 2535 2520 652
622 20250227 093900 44986015 2540 2540 2540 2540 133
623 20250227 093800 44648195 2540 2535 2540 2535 964
624 20250227 093700 42200210 2540 2540 2540 2540 0
625 20250227 093600 42200210 2540 2520 2540 2520 324
626 20250227 093500 41382730 2545 2535 2550 2535 412
627 20250227 093400 40334215 2525 2525 2525 2525 194
628 20250227 093300 39844365 2520 2520 2520 2520 5
629 20250227 093200 39831765 2515 2515 2515 2515 0
630 20250227 093100 39831765 2515 2515 2515 2515 63
631 20250227 093000 39673320 2515 2520 2520 2515 330
632 20250227 092900 38841870 2520 2525 2525 2520 4859
633 20250227 092800 26594000 2545 2540 2545 2540 500
634 20250227 092700 25323500 2540 2540 2540 2540 50
635 20250227 092600 25196500 2540 2540 2540 2540 10
636 20250227 092500 25171100 2540 2530 2540 2530 133
637 20250227 092400 24833610 2530 2530 2530 2530 0
638 20250227 092300 24833610 2530 2545 2550 2530 86
639 20250227 092200 24615840 2545 2540 2545 2540 700
640 20250227 092100 22834440 2545 2545 2545 2545 0
641 20250227 092000 22834440 2545 2545 2545 2545 0
642 20250227 091900 22834440 2545 2545 2545 2545 0
643 20250227 091800 22834440 2545 2545 2545 2545 0
644 20250227 091700 22834440 2545 2545 2545 2545 7
645 20250227 091600 22816625 2530 2530 2530 2530 500
646 20250227 091500 21551625 2545 2540 2545 2530 30
647 20250227 091400 21475340 2540 2540 2540 2540 0
648 20250227 091300 21475340 2540 2540 2540 2540 28
649 20250227 091200 21404220 2545 2535 2545 2535 986
650 20250227 091100 18898935 2515 2535 2540 2515 1002
651 20250227 091000 16358880 2535 2530 2535 2530 669
652 20250227 090900 14666305 2525 2525 2525 2510 1364
653 20250227 090800 11227500 2530 2530 2530 2530 0
654 20250227 090700 11227500 2530 2530 2530 2530 0
655 20250227 090600 11227500 2530 2530 2530 2530 0
656 20250227 090500 11227500 2530 2530 2530 2530 2690
657 20250227 090400 4421800 2530 2530 2530 2530 100
658 20250227 090300 4168800 2530 2505 2530 2505 410
659 20250227 090200 3140225 2505 2505 2505 2505 167
660 20250227 090100 2721890 2520 2515 2520 2515 1029
661 20250227 090000 133825 2525 2525 2525 2525 53