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

674
100130/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201200,176780425,2370,2370,2370,2370,4288
20250227,201100,176780425,2370,2370,2370,2370,0
20250227,201000,176780425,2370,2370,2370,2370,0
20250227,200900,176780425,2370,2370,2370,2370,0
20250227,200800,176780425,2370,2370,2370,2370,0
20250227,200700,176780425,2370,2370,2370,2370,0
20250227,200600,176780425,2370,2370,2370,2370,0
20250227,200500,176780425,2370,2370,2370,2370,0
20250227,200400,176780425,2370,2370,2370,2370,0
20250227,200300,176780425,2370,2370,2370,2370,0
20250227,200200,176780425,2370,2370,2370,2370,0
20250227,200100,176780425,2370,2370,2370,2370,0
20250227,200000,176780425,2370,2370,2370,2370,0
20250227,195900,176780425,2370,2370,2370,2370,0
20250227,195800,176780425,2370,2370,2370,2370,0
20250227,195700,176780425,2370,2370,2370,2370,0
20250227,195600,176780425,2370,2370,2370,2370,0
20250227,195500,176780425,2370,2370,2370,2370,0
20250227,195400,176780425,2370,2370,2370,2370,0
20250227,195300,176780425,2370,2370,2370,2370,0
20250227,195200,176780425,2370,2370,2370,2370,0
20250227,195100,176780425,2370,2370,2370,2370,0
20250227,195000,176780425,2370,2370,2370,2370,0
20250227,194900,176780425,2370,2370,2370,2370,0
20250227,194800,176780425,2370,2370,2370,2370,0
20250227,194700,176780425,2370,2370,2370,2370,0
20250227,194600,176780425,2370,2370,2370,2370,0
20250227,194500,176780425,2370,2370,2370,2370,0
20250227,194400,176780425,2370,2370,2370,2370,0
20250227,194300,176780425,2370,2370,2370,2370,0
20250227,194200,176780425,2370,2370,2370,2370,4288
20250227,194100,176780425,2370,2370,2370,2370,0
20250227,194000,176780425,2370,2370,2370,2370,0
20250227,193900,176780425,2370,2370,2370,2370,0
20250227,193800,176780425,2370,2370,2370,2370,0
20250227,193700,176780425,2370,2370,2370,2370,0
20250227,193600,176780425,2370,2370,2370,2370,0
20250227,193500,176780425,2370,2370,2370,2370,0
20250227,193400,176780425,2370,2370,2370,2370,0
20250227,193300,176780425,2370,2370,2370,2370,0
20250227,193200,176780425,2370,2370,2370,2370,0
20250227,193100,176780425,2370,2370,2370,2370,0
20250227,193000,176780425,2370,2370,2370,2370,0
20250227,192900,176780425,2370,2370,2370,2370,0
20250227,192800,176780425,2370,2370,2370,2370,0
20250227,192700,176780425,2370,2370,2370,2370,0
20250227,192600,176780425,2370,2370,2370,2370,0
20250227,192500,176780425,2370,2370,2370,2370,0
20250227,192400,176780425,2370,2370,2370,2370,0
20250227,192300,176780425,2370,2370,2370,2370,0
20250227,192200,176780425,2370,2370,2370,2370,0
20250227,192100,176780425,2370,2370,2370,2370,0
20250227,192000,176780425,2370,2370,2370,2370,0
20250227,191900,176780425,2370,2370,2370,2370,0
20250227,191800,176780425,2370,2370,2370,2370,0
20250227,191700,176780425,2370,2370,2370,2370,0
20250227,191600,176780425,2370,2370,2370,2370,0
20250227,191500,176780425,2370,2370,2370,2370,0
20250227,191400,176780425,2370,2370,2370,2370,0
20250227,191300,176780425,2370,2370,2370,2370,0
20250227,191200,176780425,2370,2370,2370,2370,4288
20250227,191100,176780425,2370,2370,2370,2370,0
20250227,191000,176780425,2370,2370,2370,2370,0
20250227,190900,176780425,2370,2370,2370,2370,0
20250227,190800,176780425,2370,2370,2370,2370,0
20250227,190700,176780425,2370,2370,2370,2370,0
20250227,190600,176780425,2370,2370,2370,2370,0
20250227,190500,176780425,2370,2370,2370,2370,0
20250227,190400,176780425,2370,2370,2370,2370,0
20250227,190300,176780425,2370,2370,2370,2370,0
20250227,190200,176780425,2370,2370,2370,2370,0
20250227,190100,176780425,2370,2370,2370,2370,0
20250227,190000,176780425,2370,2370,2370,2370,0
20250227,185900,176780425,2370,2370,2370,2370,0
20250227,185800,176780425,2370,2370,2370,2370,0
20250227,185700,176780425,2370,2370,2370,2370,0
20250227,185600,176780425,2370,2370,2370,2370,0
20250227,185500,176780425,2370,2370,2370,2370,0
20250227,185400,176780425,2370,2370,2370,2370,0
20250227,185300,176780425,2370,2370,2370,2370,0
20250227,185200,176780425,2370,2370,2370,2370,0
20250227,185100,176780425,2370,2370,2370,2370,0
20250227,185000,176780425,2370,2370,2370,2370,0
20250227,184900,176780425,2370,2370,2370,2370,0
20250227,184800,176780425,2370,2370,2370,2370,0
20250227,184700,176780425,2370,2370,2370,2370,0
20250227,184600,176780425,2370,2370,2370,2370,0
20250227,184500,176780425,2370,2370,2370,2370,0
20250227,184400,176780425,2370,2370,2370,2370,0
20250227,184300,176780425,2370,2370,2370,2370,0
20250227,184200,176780425,2370,2370,2370,2370,4288
20250227,184100,176780425,2370,2370,2370,2370,0
20250227,184000,176780425,2370,2370,2370,2370,0
20250227,183900,176780425,2370,2370,2370,2370,0
20250227,183800,176780425,2370,2370,2370,2370,0
20250227,183700,176780425,2370,2370,2370,2370,0
20250227,183600,176780425,2370,2370,2370,2370,0
20250227,183500,176780425,2370,2370,2370,2370,0
20250227,183400,176780425,2370,2370,2370,2370,0
20250227,183300,176780425,2370,2370,2370,2370,0
20250227,183200,176780425,2370,2370,2370,2370,0
20250227,183100,176780425,2370,2370,2370,2370,0
20250227,183000,176780425,2370,2370,2370,2370,0
20250227,182900,176780425,2370,2370,2370,2370,0
20250227,182800,176780425,2370,2370,2370,2370,0
20250227,182700,176780425,2370,2370,2370,2370,0
20250227,182600,176780425,2370,2370,2370,2370,0
20250227,182500,176780425,2370,2370,2370,2370,0
20250227,182400,176780425,2370,2370,2370,2370,0
20250227,182300,176780425,2370,2370,2370,2370,0
20250227,182200,176780425,2370,2370,2370,2370,0
20250227,182100,176780425,2370,2370,2370,2370,0
20250227,182000,176780425,2370,2370,2370,2370,0
20250227,181900,176780425,2370,2370,2370,2370,0
20250227,181800,176780425,2370,2370,2370,2370,0
20250227,181700,176780425,2370,2370,2370,2370,0
20250227,181600,176780425,2370,2370,2370,2370,0
20250227,181500,176780425,2370,2370,2370,2370,0
20250227,181400,176780425,2370,2370,2370,2370,0
20250227,181300,176780425,2370,2370,2370,2370,0
20250227,181200,176780425,2370,2370,2370,2370,4288
20250227,181100,176780425,2370,2370,2370,2370,0
20250227,181000,176780425,2370,2370,2370,2370,0
20250227,180900,176780425,2370,2370,2370,2370,0
20250227,180800,176780425,2370,2370,2370,2370,0
20250227,180700,176780425,2370,2370,2370,2370,0
20250227,180600,176780425,2370,2370,2370,2370,0
20250227,180500,176780425,2370,2370,2370,2370,0
20250227,180400,176780425,2370,2370,2370,2370,0
20250227,180300,176780425,2370,2370,2370,2370,0
20250227,180200,176780425,2370,2370,2370,2370,0
20250227,180100,176780425,2370,2370,2370,2370,0
20250227,180000,176780425,2370,2370,2370,2370,0
20250227,175900,176780425,2370,2370,2370,2370,0
20250227,175800,176780425,2370,2370,2370,2370,0
20250227,175700,176780425,2370,2370,2370,2370,0
20250227,175600,176780425,2370,2370,2370,2370,0
20250227,175500,176780425,2370,2370,2370,2370,0
20250227,175400,176780425,2370,2370,2370,2370,0
20250227,175300,176780425,2370,2370,2370,2370,0
20250227,175200,176780425,2370,2370,2370,2370,0
20250227,175100,176780425,2370,2370,2370,2370,0
20250227,175000,176780425,2370,2370,2370,2370,0
20250227,174900,176780425,2370,2370,2370,2370,0
20250227,174800,176780425,2370,2370,2370,2370,0
20250227,174700,176780425,2370,2370,2370,2370,0
20250227,174600,176780425,2370,2370,2370,2370,0
20250227,174500,176780425,2370,2370,2370,2370,0
20250227,174400,176780425,2370,2370,2370,2370,0
20250227,174300,176780425,2370,2370,2370,2370,0
20250227,174200,176780425,2370,2370,2370,2370,4288
20250227,174100,176780425,2370,2370,2370,2370,0
20250227,174000,176780425,2370,2370,2370,2370,0
20250227,173900,176780425,2370,2370,2370,2370,0
20250227,173800,176780425,2370,2370,2370,2370,0
20250227,173700,176780425,2370,2370,2370,2370,0
20250227,173600,176780425,2370,2370,2370,2370,0
20250227,173500,176780425,2370,2370,2370,2370,0
20250227,173400,176780425,2370,2370,2370,2370,0
20250227,173300,176780425,2370,2370,2370,2370,0
20250227,173200,176780425,2370,2370,2370,2370,0
20250227,173100,176780425,2370,2370,2370,2370,0
20250227,173000,176780425,2370,2370,2370,2370,0
20250227,172900,176780425,2370,2370,2370,2370,0
20250227,172800,176780425,2370,2370,2370,2370,0
20250227,172700,176780425,2370,2370,2370,2370,0
20250227,172600,176780425,2370,2370,2370,2370,0
20250227,172500,176780425,2370,2370,2370,2370,0
20250227,172400,176780425,2370,2370,2370,2370,0
20250227,172300,176780425,2370,2370,2370,2370,0
20250227,172200,176780425,2370,2370,2370,2370,0
20250227,172100,176780425,2370,2370,2370,2370,0
20250227,172000,176780425,2370,2370,2370,2370,0
20250227,171900,176780425,2370,2370,2370,2370,0
20250227,171800,176780425,2370,2370,2370,2370,0
20250227,171700,176780425,2370,2370,2370,2370,0
20250227,171600,176780425,2370,2370,2370,2370,0
20250227,171500,176780425,2370,2370,2370,2370,0
20250227,171400,176780425,2370,2370,2370,2370,0
20250227,171300,176780425,2370,2370,2370,2370,0
20250227,171200,176780425,2370,2370,2370,2370,4288
20250227,171100,176780425,2370,2370,2370,2370,0
20250227,171000,176780425,2370,2370,2370,2370,0
20250227,170900,176780425,2370,2370,2370,2370,0
20250227,170800,176780425,2370,2370,2370,2370,0
20250227,170700,176780425,2370,2370,2370,2370,0
20250227,170600,176780425,2370,2370,2370,2370,0
20250227,170500,176780425,2370,2370,2370,2370,0
20250227,170400,176780425,2370,2370,2370,2370,0
20250227,170300,176780425,2370,2370,2370,2370,0
20250227,170200,176780425,2370,2370,2370,2370,0
20250227,170100,176780425,2370,2370,2370,2370,0
20250227,170000,176780425,2370,2370,2370,2370,0
20250227,165900,176780425,2370,2370,2370,2370,0
20250227,165800,176780425,2370,2370,2370,2370,0
20250227,165700,176780425,2370,2370,2370,2370,0
20250227,165600,176780425,2370,2370,2370,2370,0
20250227,165500,176780425,2370,2370,2370,2370,0
20250227,165400,176780425,2370,2370,2370,2370,0
20250227,165300,176780425,2370,2370,2370,2370,0
20250227,165200,176780425,2370,2370,2370,2370,0
20250227,165100,176780425,2370,2370,2370,2370,0
20250227,165000,176780425,2370,2370,2370,2370,0
20250227,164900,176780425,2370,2370,2370,2370,0
20250227,164800,176780425,2370,2370,2370,2370,0
20250227,164700,176780425,2370,2370,2370,2370,0
20250227,164600,176780425,2370,2370,2370,2370,0
20250227,164500,176780425,2370,2370,2370,2370,0
20250227,164400,176780425,2370,2370,2370,2370,0
20250227,164300,176780425,2370,2370,2370,2370,0
20250227,164200,176780425,2370,2370,2370,2370,4288
20250227,164100,176780425,2370,2370,2370,2370,0
20250227,164000,176780425,2370,2370,2370,2370,0
20250227,163900,176780425,2370,2370,2370,2370,0
20250227,163800,176780425,2370,2370,2370,2370,0
20250227,163700,176780425,2370,2370,2370,2370,0
20250227,163600,176780425,2370,2370,2370,2370,0
20250227,163500,176780425,2370,2370,2370,2370,0
20250227,163400,176780425,2370,2370,2370,2370,0
20250227,163300,176780425,2370,2370,2370,2370,0
20250227,163200,176780425,2370,2370,2370,2370,0
20250227,163100,176780425,2370,2370,2370,2370,0
20250227,163000,176780425,2370,2370,2370,2370,0
20250227,162900,176780425,2370,2370,2370,2370,0
20250227,162800,176780425,2370,2370,2370,2370,0
20250227,162700,176780425,2370,2370,2370,2370,0
20250227,162600,176780425,2370,2370,2370,2370,0
20250227,162500,176780425,2370,2370,2370,2370,0
20250227,162400,176780425,2370,2370,2370,2370,0
20250227,162300,176780425,2370,2370,2370,2370,0
20250227,162200,176780425,2370,2370,2370,2370,0
20250227,162100,176780425,2370,2370,2370,2370,0
20250227,162000,176780425,2370,2370,2370,2370,0
20250227,161900,176780425,2370,2370,2370,2370,0
20250227,161800,176780425,2370,2370,2370,2370,0
20250227,161700,176780425,2370,2370,2370,2370,0
20250227,161600,176780425,2370,2370,2370,2370,0
20250227,161500,176780425,2370,2370,2370,2370,0
20250227,161400,176780425,2370,2370,2370,2370,0
20250227,161300,176780425,2370,2370,2370,2370,0
20250227,161200,176780425,2370,2370,2370,2370,4288
20250227,161100,176780425,2370,2370,2370,2370,0
20250227,161000,176780425,2370,2370,2370,2370,0
20250227,160900,176780425,2370,2370,2370,2370,0
20250227,160800,176780425,2370,2370,2370,2370,0
20250227,160700,176780425,2370,2370,2370,2370,0
20250227,160600,176780425,2370,2370,2370,2370,0
20250227,160500,176780425,2370,2370,2370,2370,0
20250227,160400,176780425,2370,2370,2370,2370,0
20250227,160300,176780425,2370,2370,2370,2370,0
20250227,160200,176780425,2370,2370,2370,2370,0
20250227,160100,176780425,2370,2370,2370,2370,0
20250227,160000,176780425,2370,2370,2370,2370,0
20250227,155900,176780425,2370,2370,2370,2370,0
20250227,155800,176780425,2370,2370,2370,2370,0
20250227,155700,176780425,2370,2370,2370,2370,0
20250227,155600,176780425,2370,2370,2370,2370,0
20250227,155500,176780425,2370,2370,2370,2370,0
20250227,155400,176780425,2370,2370,2370,2370,0
20250227,155300,176780425,2370,2370,2370,2370,0
20250227,155200,176780425,2370,2370,2370,2370,0
20250227,155100,176780425,2370,2370,2370,2370,0
20250227,155000,176780425,2370,2370,2370,2370,0
20250227,154900,176780425,2370,2370,2370,2370,0
20250227,154800,176780425,2370,2370,2370,2370,0
20250227,154700,176780425,2370,2370,2370,2370,0
20250227,154600,176780425,2370,2370,2370,2370,0
20250227,154500,176780425,2370,2370,2370,2370,0
20250227,154400,176780425,2370,2370,2370,2370,0
20250227,154300,176780425,2370,2370,2370,2370,0
20250227,154200,176780425,2370,2370,2370,2370,4288
20250227,154100,176780425,2370,2370,2370,2370,0
20250227,154000,176780425,2370,2370,2370,2370,0
20250227,153900,176780425,2370,2370,2370,2370,0
20250227,153800,176780425,2370,2370,2370,2370,0
20250227,153700,176780425,2370,2370,2370,2370,0
20250227,153600,176780425,2370,2370,2370,2370,0
20250227,153500,176780425,2370,2370,2370,2370,0
20250227,153400,176780425,2370,2370,2370,2370,0
20250227,153300,176780425,2370,2370,2370,2370,0
20250227,153200,176780425,2370,2370,2370,2370,0
20250227,153100,176780425,2370,2370,2370,2370,0
20250227,153000,176780425,2370,2370,2370,2370,4288
20250227,152900,166617865,2345,2345,2345,2345,0
20250227,152800,166617865,2345,2345,2345,2345,0
20250227,152700,166617865,2345,2345,2345,2345,0
20250227,152600,166617865,2345,2345,2345,2345,0
20250227,152500,166617865,2345,2345,2345,2345,0
20250227,152400,166617865,2345,2345,2345,2345,0
20250227,152300,166617865,2345,2345,2345,2345,0
20250227,152200,166617865,2345,2345,2345,2345,0
20250227,152100,166617865,2345,2345,2345,2345,0
20250227,152000,166617865,2345,2345,2345,2345,0
20250227,151900,166617865,2345,2345,2350,2345,336
20250227,151800,165829325,2340,2340,2340,2340,28
20250227,151700,165763805,2345,2335,2345,2335,33
20250227,151600,165686725,2335,2335,2335,2335,24
20250227,151500,165630685,2340,2335,2340,2335,45
20250227,151400,165525520,2335,2335,2335,2335,28
20250227,151300,165460140,2335,2340,2340,2335,37
20250227,151200,165373620,2340,2340,2340,2340,53
20250227,151100,165249600,2335,2340,2340,2335,134
20250227,151000,164936685,2335,2335,2340,2335,50
20250227,150900,164819930,2335,2335,2335,2335,28
20250227,150800,164754550,2335,2335,2335,2335,10
20250227,150700,164731200,2335,2335,2335,2335,72
20250227,150600,164563080,2340,2335,2340,2335,29
20250227,150500,164495260,2335,2330,2335,2330,42
20250227,150400,164397290,2335,2340,2340,2335,20
20250227,150300,164350535,2335,2335,2335,2335,65
20250227,150200,164198760,2335,2340,2340,2335,41
20250227,150100,164102985,2340,2335,2340,2330,2408
20250227,150000,158488420,2340,2340,2340,2335,27
20250227,145900,158425265,2340,2340,2345,2340,65
20250227,145800,158273060,2340,2340,2340,2340,23
20250227,145700,158219240,2340,2340,2340,2340,27
20250227,145600,158156060,2340,2340,2340,2340,39
20250227,145500,158064800,2340,2340,2340,2340,43
20250227,145400,157964180,2340,2340,2340,2340,40
20250227,145300,157870580,2340,2350,2350,2340,19
20250227,145200,157826010,2350,2340,2355,2340,68
20250227,145100,157666050,2340,2340,2340,2340,3416
20250227,145000,149672610,2340,2335,2340,2335,46
20250227,144900,149565115,2340,2340,2340,2340,25
20250227,144800,149506615,2335,2340,2340,2335,81
20250227,144700,149317470,2340,2335,2340,2335,21
20250227,144600,149268430,2335,2335,2335,2335,27
20250227,144500,149205385,2335,2335,2335,2335,33
20250227,144400,149128330,2335,2340,2340,2335,608
20250227,144300,147705630,2335,2335,2335,2335,72
20250227,144200,147537510,2335,2335,2335,2335,7
20250227,144100,147521165,2335,2335,2335,2335,47
20250227,144000,147411420,2335,2335,2335,2335,27
20250227,143900,147348375,2335,2335,2335,2335,52
20250227,143800,147226955,2335,2335,2335,2335,21
20250227,143700,147177920,2330,2330,2330,2330,29
20250227,143600,147110350,2330,2335,2340,2330,1038
20250227,143500,144691735,2335,2335,2335,2335,76
20250227,143400,144514275,2335,2335,2340,2335,1197
20250227,143300,141718255,2335,2335,2335,2335,54
20250227,143200,141592165,2335,2340,2340,2335,793
20250227,143100,139739045,2340,2340,2340,2340,19
20250227,143000,139694585,2340,2340,2340,2340,54
20250227,142900,139568225,2340,2340,2340,2340,21
20250227,142800,139519085,2340,2340,2340,2340,74
20250227,142700,139345925,2340,2340,2340,2340,7
20250227,142600,139329545,2340,2340,2340,2340,44
20250227,142500,139226585,2340,2340,2340,2340,131
20250227,142400,138920045,2340,2345,2345,2340,69
20250227,142300,138758460,2345,2340,2345,2340,41
20250227,142200,138662340,2340,2340,2340,2340,40
20250227,142100,138568740,2340,2340,2340,2340,36
20250227,142000,138484500,2340,2340,2340,2340,46
20250227,141900,138376860,2340,2340,2340,2340,24
20250227,141800,138320700,2340,2340,2340,2340,5
20250227,141700,138309000,2340,2340,2345,2340,80
20250227,141600,138121685,2340,2340,2345,2340,30
20250227,141500,138051450,2340,2340,2340,2340,54
20250227,141400,137925090,2340,2340,2340,2340,512
20250227,141300,136727010,2340,2340,2340,2340,165
20250227,141200,136340910,2340,2340,2345,2340,10
20250227,141100,136317500,2340,2340,2340,2340,49
20250227,141000,136202840,2340,2340,2340,2340,5
20250227,140900,136191140,2340,2340,2340,2340,72
20250227,140800,136022660,2340,2340,2340,2340,7
20250227,140700,136006280,2340,2340,2340,2340,43
20250227,140600,135905660,2345,2345,2345,2340,35
20250227,140500,135823745,2340,2345,2345,2340,176
20250227,140400,135411260,2345,2345,2345,2345,24
20250227,140300,135354980,2345,2345,2345,2345,24
20250227,140200,135298700,2345,2345,2345,2345,74
20250227,140100,135125170,2345,2350,2350,2345,7
20250227,140000,135108740,2345,2345,2345,2345,44
20250227,135900,135005560,2345,2345,2345,2345,9
20250227,135800,134984455,2345,2350,2350,2345,1053
20250227,135700,132510265,2345,2340,2345,2340,24
20250227,135600,132454005,2340,2340,2340,2340,48
20250227,135500,132341685,2340,2340,2340,2340,7
20250227,135400,132325305,2340,2340,2340,2340,51
20250227,135300,132205965,2345,2345,2345,2345,43
20250227,135200,132105130,2345,2345,2345,2345,8
20250227,135100,132086370,2345,2345,2345,2345,45
20250227,135000,131980845,2345,2345,2345,2345,52
20250227,134900,131858905,2340,2340,2345,2340,831
20250227,134800,129910345,2340,2345,2345,2340,606
20250227,134700,128489300,2345,2345,2345,2345,70
20250227,134600,128325150,2350,2350,2350,2350,63
20250227,134500,128177100,2350,2350,2350,2350,43
20250227,134400,128076050,2350,2350,2350,2350,4
20250227,134300,128066650,2350,2350,2350,2350,74
20250227,134200,127892750,2350,2350,2350,2350,4
20250227,134100,127883350,2350,2355,2355,2350,44
20250227,134000,127779945,2350,2350,2350,2350,8
20250227,133900,127761145,2350,2350,2350,2350,78
20250227,133800,127577845,2350,2350,2350,2350,4
20250227,133700,127568445,2350,2350,2350,2350,46
20250227,133600,127460345,2350,2350,2350,2350,72
20250227,133500,127291145,2350,2350,2350,2350,4
20250227,133400,127281745,2350,2350,2350,2350,48
20250227,133300,127168945,2350,2350,2350,2350,6
20250227,133200,127154845,2350,2350,2350,2350,76
20250227,133100,126976245,2355,2355,2355,2355,2
20250227,133000,126971535,2350,2350,2350,2350,50
20250227,132900,126854035,2350,2350,2350,2350,5
20250227,132800,126842285,2350,2350,2350,2350,70
20250227,132700,126677785,2350,2345,2350,2345,231
20250227,132600,126134975,2345,2350,2350,2345,34
20250227,132500,126055220,2350,2345,2350,2345,34
20250227,132400,125975440,2345,2350,2350,2345,210
20250227,132300,125482060,2345,2345,2345,2345,27
20250227,132200,125418745,2345,2345,2345,2345,20
20250227,132100,125371845,2345,2345,2345,2345,54
20250227,132000,125245215,2345,2345,2345,2345,32
20250227,131900,125170175,2345,2345,2345,2345,44
20250227,131800,125066995,2345,2345,2345,2345,8
20250227,131700,125048235,2345,2345,2345,2345,70
20250227,131600,124884085,2345,2345,2345,2345,8
20250227,131500,124865325,2345,2345,2345,2345,44
20250227,131400,124762145,2345,2345,2345,2345,10
20250227,131300,124738695,2345,2345,2350,2345,85
20250227,131200,124539365,2345,2345,2345,2345,11
20250227,131100,124513570,2345,2345,2345,2345,43
20250227,131000,124412735,2345,2345,2345,2345,24
20250227,130900,124356455,2345,2345,2345,2345,57
20250227,130800,124222790,2345,2345,2345,2345,4
20250227,130700,124213410,2345,2350,2350,2345,60
20250227,130600,124072555,2350,2345,2350,2345,47
20250227,130500,123962300,2345,2345,2345,2345,40
20250227,130400,123868500,2350,2345,2350,2345,178
20250227,130300,123450400,2345,2345,2345,2345,8
20250227,130200,123431640,2345,2345,2345,2345,75
20250227,130100,123255765,2350,2345,2350,2345,9
20250227,130000,123234635,2345,2345,2345,2345,49
20250227,125900,123119730,2345,2345,2345,2345,3
20250227,125800,123112695,2345,2345,2345,2345,75
20250227,125700,122936820,2345,2345,2345,2345,0
20250227,125600,122936820,2345,2345,2345,2345,50
20250227,125500,122819570,2350,2345,2350,2345,79
20250227,125400,122634045,2345,2345,2345,2345,352
20250227,125300,121808605,2350,2345,2350,2345,71
20250227,125200,121642080,2345,2345,2345,2345,4
20250227,125100,121632700,2345,2345,2345,2345,49
20250227,125000,121517795,2345,2340,2345,2340,32
20250227,124900,121442780,2340,2340,2345,2340,47
20250227,124800,121332705,2340,2340,2340,2340,0
20250227,124700,121332705,2340,2350,2350,2340,2058
20250227,124600,116511685,2350,2350,2350,2350,4
20250227,124500,116502285,2350,2350,2350,2350,64
20250227,124400,116351885,2345,2345,2345,2345,16
20250227,124300,116314365,2345,2355,2355,2345,45
20250227,124200,116208700,2355,2350,2355,2345,29
20250227,124100,116140590,2350,2345,2350,2345,598
20250227,124000,114735305,2350,2350,2355,2350,26
20250227,123900,114674200,2350,2350,2350,2350,48
20250227,123800,114561400,2350,2350,2350,2350,546
20250227,123700,113278300,2350,2350,2350,2350,10
20250227,123600,113254800,2350,2350,2350,2350,45
20250227,123500,113149050,2350,2350,2350,2350,36
20250227,123400,113064450,2350,2355,2355,2350,49
20250227,123300,112949165,2355,2350,2355,2350,20
20250227,123200,112902105,2350,2350,2350,2350,46
20250227,123100,112794005,2355,2350,2355,2350,59
20250227,123000,112655120,2350,2350,2350,2350,40
20250227,122900,112561120,2350,2350,2350,2350,27
20250227,122800,112497670,2350,2350,2350,2345,60
20250227,122700,112356850,2350,2350,2350,2350,19
20250227,122600,112312200,2345,2345,2345,2345,28
20250227,122500,112246540,2345,2350,2350,2345,24
20250227,122400,112190160,2345,2355,2355,2345,81
20250227,122300,111999805,2350,2355,2355,2350,2059
20250227,122200,107157435,2355,2355,2355,2355,12
20250227,122100,107129175,2355,2360,2360,2355,39
20250227,122000,107037235,2360,2360,2360,2360,36
20250227,121900,106952275,2360,2360,2360,2360,50
20250227,121800,106834275,2365,2365,2365,2365,4
20250227,121700,106824815,2360,2360,2360,2360,48
20250227,121600,106711535,2360,2360,2360,2360,50
20250227,121500,106593535,2360,2360,2360,2360,29
20250227,121400,106525095,2360,2360,2360,2360,19
20250227,121300,106480255,2360,2365,2365,2360,156
20250227,121200,106111595,2360,2360,2365,2360,147
20250227,121100,105764175,2360,2360,2360,2360,24
20250227,121000,105707535,2360,2360,2360,2360,49
20250227,120900,105591895,2360,2365,2365,2360,364
20250227,120800,104731185,2365,2365,2365,2365,47
20250227,120700,104620030,2365,2365,2365,2365,0
20250227,120600,104620030,2365,2365,2380,2365,67
20250227,120500,104461080,2365,2365,2365,2365,33
20250227,120400,104383035,2360,2360,2360,2360,47
20250227,120300,104272115,2360,2355,2360,2355,276
20250227,120200,103620970,2355,2355,2355,2355,25
20250227,120100,103562095,2355,2355,2355,2355,54
20250227,120000,103434925,2355,2355,2355,2355,23
20250227,115900,103380760,2355,2365,2365,2355,28
20250227,115800,103314695,2355,2360,2360,2355,47
20250227,115700,103203980,2355,2360,2360,2355,30
20250227,115600,103133200,2360,2365,2365,2360,2025
20250227,115500,98352990,2365,2365,2370,2365,124
20250227,115400,98059230,2365,2370,2375,2365,3039
20250227,115300,90869490,2370,2370,2370,2370,63
20250227,115200,90720180,2370,2370,2370,2370,8
20250227,115100,90701220,2380,2370,2380,2370,86
20250227,115000,90496750,2370,2370,2370,2370,56
20250227,114900,90364030,2375,2375,2375,2375,0
20250227,114800,90364030,2375,2370,2375,2370,17
20250227,114700,90323715,2370,2370,2370,2370,24
20250227,114600,90266835,2380,2370,2380,2370,34
20250227,114500,90186245,2370,2370,2370,2370,24
20250227,114400,90129365,2370,2370,2370,2370,45
20250227,114300,90022715,2370,2370,2370,2370,57
20250227,114200,89887625,2370,2370,2370,2370,20
20250227,114100,89840225,2370,2370,2370,2370,31
20250227,114000,89766755,2370,2370,2370,2370,43
20250227,113900,89664845,2370,2375,2375,2370,33
20250227,113800,89586630,2370,2370,2370,2370,28
20250227,113700,89520270,2370,2370,2375,2370,36
20250227,113600,89434890,2370,2375,2375,2370,12
20250227,113500,89406410,2375,2375,2375,2375,74
20250227,113400,89230660,2375,2375,2375,2375,28
20250227,113300,89164160,2375,2370,2375,2370,218
20250227,113200,88646505,2370,2375,2375,2370,40
20250227,113100,88551525,2375,2375,2375,2375,52
20250227,113000,88428025,2375,2375,2375,2375,24
20250227,112900,88371025,2375,2375,2375,2375,8
20250227,112800,88352025,2375,2380,2385,2375,28
20250227,112700,88285500,2375,2375,2375,2375,71
20250227,112600,88116875,2375,2375,2375,2375,7
20250227,112500,88100250,2375,2375,2375,2375,53
20250227,112400,87974375,2375,2375,2375,2375,33
20250227,112300,87896000,2375,2375,2375,2375,46
20250227,112200,87786750,2375,2380,2380,2375,34
20250227,112100,87705950,2380,2375,2380,2375,128
20250227,112000,87401930,2375,2375,2375,2375,32
20250227,111900,87325930,2375,2370,2375,2370,28
20250227,111800,87259555,2370,2370,2375,2370,93
20250227,111700,87038800,2370,2370,2370,2370,42
20250227,111600,86939260,2365,2370,2370,2365,63
20250227,111500,86790255,2365,2365,2365,2365,24
20250227,111400,86733495,2365,2365,2365,2365,42
20250227,111300,86634165,2365,2365,2365,2365,25
20250227,111200,86575040,2365,2365,2365,2365,75
20250227,111100,86397665,2365,2365,2365,2365,5
20250227,111000,86385840,2365,2370,2370,2365,63
20250227,110900,86236760,2370,2365,2370,2365,32
20250227,110800,86161055,2365,2365,2365,2365,29
20250227,110700,86092470,2365,2370,2370,2365,999
20250227,110600,83724855,2370,2370,2370,2370,25
20250227,110500,83665605,2370,2375,2375,2370,33
20250227,110400,83587390,2370,2370,2370,2370,29
20250227,110300,83518660,2370,2370,2370,2370,43
20250227,110200,83416750,2370,2370,2370,2370,23
20250227,110100,83362240,2370,2370,2370,2370,56
20250227,110000,83229520,2370,2370,2370,2370,24
20250227,105900,83172640,2370,2370,2370,2370,46
20250227,105800,83063620,2370,2370,2370,2370,57
20250227,105700,82928530,2375,2375,2380,2375,118
20250227,105600,82648275,2375,2375,2375,2375,23
20250227,105500,82593650,2375,2375,2375,2375,27
20250227,105400,82529525,2375,2375,2375,2375,32
20250227,105300,82453525,2375,2375,2380,2375,33
20250227,105200,82375100,2375,2375,2375,2375,9
20250227,105100,82353725,2375,2375,2375,2375,23
20250227,105000,82299100,2375,2375,2380,2375,66
20250227,104900,82142200,2380,2385,2385,2380,903
20250227,104800,79992775,2390,2385,2390,2385,32
20250227,104700,79916430,2390,2385,2390,2385,25
20250227,104600,79856800,2385,2385,2385,2385,52
20250227,104500,79732780,2385,2390,2390,2385,50
20250227,104400,79613425,2385,2385,2385,2385,214
20250227,104300,79103035,2385,2385,2385,2385,46
20250227,104200,78993325,2385,2385,2385,2385,50
20250227,104100,78874075,2385,2385,2385,2385,28
20250227,104000,78807295,2385,2385,2385,2385,24
20250227,103900,78750055,2390,2385,2390,2385,74
20250227,103800,78573555,2385,2385,2385,2385,25
20250227,103700,78513930,2385,2390,2390,2385,120
20250227,103600,78227230,2385,2385,2385,2385,32
20250227,103500,78150910,2395,2385,2395,2385,1115
20250227,103400,75486195,2385,2385,2385,2385,29
20250227,103300,75417030,2390,2385,2390,2385,30
20250227,103200,75345375,2385,2385,2385,2385,24
20250227,103100,75288135,2385,2385,2385,2385,46
20250227,103000,75178425,2390,2390,2390,2390,444
20250227,102900,74117265,2390,2390,2390,2390,24
20250227,102800,74059905,2390,2390,2390,2390,30
20250227,102700,73988205,2390,2390,2390,2390,77
20250227,102600,73804175,2390,2390,2390,2390,42
20250227,102500,73703795,2390,2390,2390,2390,8
20250227,102400,73684675,2395,2390,2395,2390,38
20250227,102300,73593785,2390,2390,2390,2390,54
20250227,102200,73464725,2390,2390,2390,2390,4
20250227,102100,73455165,2390,2390,2390,2390,24
20250227,102000,73397805,2390,2390,2405,2390,192
20250227,101900,72937055,2400,2400,2400,2400,0
20250227,101800,72937055,2400,2390,2400,2390,13
20250227,101700,72905935,2390,2390,2390,2390,42
20250227,101600,72805555,2390,2395,2395,2390,39
20250227,101500,72712275,2395,2395,2395,2395,60
20250227,101400,72568575,2395,2400,2400,2395,19
20250227,101300,72523020,2400,2395,2400,2395,14
20250227,101200,72489440,2405,2390,2405,2390,61
20250227,101100,72343530,2390,2390,2390,2390,50
20250227,101000,72224030,2390,2390,2390,2390,20
20250227,100900,72176230,2390,2390,2390,2390,27
20250227,100800,72111700,2390,2390,2390,2390,51
20250227,100700,71989810,2390,2390,2390,2390,30
20250227,100600,71918110,2395,2390,2395,2390,24
20250227,100500,71860745,2390,2390,2400,2390,72
20250227,100400,71688460,2390,2395,2395,2390,55
20250227,100300,71556765,2390,2390,2390,2390,23
20250227,100200,71501795,2395,2390,2395,2390,45
20250227,100100,71394165,2390,2390,2390,2390,50
20250227,100000,71274665,2390,2390,2390,2390,49
20250227,095900,71157555,2390,2390,2390,2390,20
20250227,095800,71109755,2390,2390,2390,2390,41
20250227,095700,71011765,2390,2390,2390,2390,51
20250227,095600,70889875,2390,2390,2395,2390,24
20250227,095500,70832510,2390,2390,2390,2390,33
20250227,095400,70753640,2395,2395,2395,2395,17
20250227,095300,70712925,2395,2395,2400,2395,67
20250227,095200,70552405,2395,2400,2400,2395,30
20250227,095100,70480520,2395,2395,2395,2395,28
20250227,095000,70413460,2395,2395,2400,2395,66
20250227,094900,70255290,2395,2400,2400,2395,73
20250227,094800,70080350,2395,2395,2395,2395,4
20250227,094700,70070770,2395,2395,2395,2395,25
20250227,094600,70010895,2410,2400,2410,2395,41
20250227,094500,69912525,2415,2400,2415,2395,4035
20250227,094400,60194240,2400,2400,2400,2390,451
20250227,094300,59111920,2400,2390,2400,2390,34
20250227,094200,59030610,2390,2390,2390,2390,62
20250227,094100,58882430,2390,2390,2390,2390,485
20250227,094000,57723280,2390,2390,2390,2390,30
20250227,093900,57651580,2390,2390,2390,2390,28
20250227,093800,57584660,2390,2390,2390,2390,67
20250227,093700,57424530,2390,2395,2395,2390,31
20250227,093600,57350405,2395,2395,2400,2395,539
20250227,093500,56059440,2395,2395,2395,2395,9
20250227,093400,56037885,2395,2400,2400,2395,68
20250227,093300,55874930,2395,2400,2400,2395,214
20250227,093200,55361390,2405,2400,2405,2400,1404
20250227,093100,51990700,2390,2390,2400,2385,2316
20250227,093000,46445665,2385,2390,2390,2385,145
20250227,092900,46099285,2390,2390,2390,2390,20
20250227,092800,46051485,2385,2400,2400,2385,1099
20250227,092700,43423515,2400,2390,2400,2390,1832
20250227,092600,39027225,2390,2390,2410,2385,6149
20250227,092500,24271505,2385,2375,2385,2375,1361
20250227,092400,21027545,2370,2370,2375,2370,75
20250227,092300,20849785,2370,2370,2370,2370,47
20250227,092200,20738395,2370,2370,2370,2370,25
20250227,092100,20679145,2365,2365,2365,2365,47
20250227,092000,20567990,2365,2365,2365,2365,0
20250227,091900,20567990,2365,2365,2365,2365,63
20250227,091800,20418995,2370,2375,2375,2370,730
20250227,091700,18688845,2375,2375,2375,2375,56
20250227,091600,18555845,2375,2375,2380,2375,190
20250227,091500,18104230,2375,2380,2380,2375,28
20250227,091400,18037700,2380,2380,2380,2380,0
20250227,091300,18037700,2380,2380,2380,2380,5
20250227,091200,18025800,2375,2385,2385,2375,552
20250227,091100,16714790,2380,2380,2380,2380,639
20250227,091000,15193970,2380,2380,2380,2380,384
20250227,090900,14280050,2380,2380,2380,2380,555
20250227,090800,12959150,2380,2360,2380,2360,1149
20250227,090700,10226065,2370,2370,2370,2370,2840
20250227,090600,3495265,2355,2360,2360,2355,20
20250227,090500,3448130,2355,2355,2355,2355,3
20250227,090400,3441065,2355,2370,2370,2355,79
20250227,090300,3254845,2355,2355,2355,2355,1
20250227,090200,3252490,2355,2360,2360,2355,318
20250227,090100,2503575,2360,2360,2360,2360,297
20250227,090000,1802655,2360,2370,2370,2360,741
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201200 176780425 2370 2370 2370 2370 4288
3 20250227 201100 176780425 2370 2370 2370 2370 0
4 20250227 201000 176780425 2370 2370 2370 2370 0
5 20250227 200900 176780425 2370 2370 2370 2370 0
6 20250227 200800 176780425 2370 2370 2370 2370 0
7 20250227 200700 176780425 2370 2370 2370 2370 0
8 20250227 200600 176780425 2370 2370 2370 2370 0
9 20250227 200500 176780425 2370 2370 2370 2370 0
10 20250227 200400 176780425 2370 2370 2370 2370 0
11 20250227 200300 176780425 2370 2370 2370 2370 0
12 20250227 200200 176780425 2370 2370 2370 2370 0
13 20250227 200100 176780425 2370 2370 2370 2370 0
14 20250227 200000 176780425 2370 2370 2370 2370 0
15 20250227 195900 176780425 2370 2370 2370 2370 0
16 20250227 195800 176780425 2370 2370 2370 2370 0
17 20250227 195700 176780425 2370 2370 2370 2370 0
18 20250227 195600 176780425 2370 2370 2370 2370 0
19 20250227 195500 176780425 2370 2370 2370 2370 0
20 20250227 195400 176780425 2370 2370 2370 2370 0
21 20250227 195300 176780425 2370 2370 2370 2370 0
22 20250227 195200 176780425 2370 2370 2370 2370 0
23 20250227 195100 176780425 2370 2370 2370 2370 0
24 20250227 195000 176780425 2370 2370 2370 2370 0
25 20250227 194900 176780425 2370 2370 2370 2370 0
26 20250227 194800 176780425 2370 2370 2370 2370 0
27 20250227 194700 176780425 2370 2370 2370 2370 0
28 20250227 194600 176780425 2370 2370 2370 2370 0
29 20250227 194500 176780425 2370 2370 2370 2370 0
30 20250227 194400 176780425 2370 2370 2370 2370 0
31 20250227 194300 176780425 2370 2370 2370 2370 0
32 20250227 194200 176780425 2370 2370 2370 2370 4288
33 20250227 194100 176780425 2370 2370 2370 2370 0
34 20250227 194000 176780425 2370 2370 2370 2370 0
35 20250227 193900 176780425 2370 2370 2370 2370 0
36 20250227 193800 176780425 2370 2370 2370 2370 0
37 20250227 193700 176780425 2370 2370 2370 2370 0
38 20250227 193600 176780425 2370 2370 2370 2370 0
39 20250227 193500 176780425 2370 2370 2370 2370 0
40 20250227 193400 176780425 2370 2370 2370 2370 0
41 20250227 193300 176780425 2370 2370 2370 2370 0
42 20250227 193200 176780425 2370 2370 2370 2370 0
43 20250227 193100 176780425 2370 2370 2370 2370 0
44 20250227 193000 176780425 2370 2370 2370 2370 0
45 20250227 192900 176780425 2370 2370 2370 2370 0
46 20250227 192800 176780425 2370 2370 2370 2370 0
47 20250227 192700 176780425 2370 2370 2370 2370 0
48 20250227 192600 176780425 2370 2370 2370 2370 0
49 20250227 192500 176780425 2370 2370 2370 2370 0
50 20250227 192400 176780425 2370 2370 2370 2370 0
51 20250227 192300 176780425 2370 2370 2370 2370 0
52 20250227 192200 176780425 2370 2370 2370 2370 0
53 20250227 192100 176780425 2370 2370 2370 2370 0
54 20250227 192000 176780425 2370 2370 2370 2370 0
55 20250227 191900 176780425 2370 2370 2370 2370 0
56 20250227 191800 176780425 2370 2370 2370 2370 0
57 20250227 191700 176780425 2370 2370 2370 2370 0
58 20250227 191600 176780425 2370 2370 2370 2370 0
59 20250227 191500 176780425 2370 2370 2370 2370 0
60 20250227 191400 176780425 2370 2370 2370 2370 0
61 20250227 191300 176780425 2370 2370 2370 2370 0
62 20250227 191200 176780425 2370 2370 2370 2370 4288
63 20250227 191100 176780425 2370 2370 2370 2370 0
64 20250227 191000 176780425 2370 2370 2370 2370 0
65 20250227 190900 176780425 2370 2370 2370 2370 0
66 20250227 190800 176780425 2370 2370 2370 2370 0
67 20250227 190700 176780425 2370 2370 2370 2370 0
68 20250227 190600 176780425 2370 2370 2370 2370 0
69 20250227 190500 176780425 2370 2370 2370 2370 0
70 20250227 190400 176780425 2370 2370 2370 2370 0
71 20250227 190300 176780425 2370 2370 2370 2370 0
72 20250227 190200 176780425 2370 2370 2370 2370 0
73 20250227 190100 176780425 2370 2370 2370 2370 0
74 20250227 190000 176780425 2370 2370 2370 2370 0
75 20250227 185900 176780425 2370 2370 2370 2370 0
76 20250227 185800 176780425 2370 2370 2370 2370 0
77 20250227 185700 176780425 2370 2370 2370 2370 0
78 20250227 185600 176780425 2370 2370 2370 2370 0
79 20250227 185500 176780425 2370 2370 2370 2370 0
80 20250227 185400 176780425 2370 2370 2370 2370 0
81 20250227 185300 176780425 2370 2370 2370 2370 0
82 20250227 185200 176780425 2370 2370 2370 2370 0
83 20250227 185100 176780425 2370 2370 2370 2370 0
84 20250227 185000 176780425 2370 2370 2370 2370 0
85 20250227 184900 176780425 2370 2370 2370 2370 0
86 20250227 184800 176780425 2370 2370 2370 2370 0
87 20250227 184700 176780425 2370 2370 2370 2370 0
88 20250227 184600 176780425 2370 2370 2370 2370 0
89 20250227 184500 176780425 2370 2370 2370 2370 0
90 20250227 184400 176780425 2370 2370 2370 2370 0
91 20250227 184300 176780425 2370 2370 2370 2370 0
92 20250227 184200 176780425 2370 2370 2370 2370 4288
93 20250227 184100 176780425 2370 2370 2370 2370 0
94 20250227 184000 176780425 2370 2370 2370 2370 0
95 20250227 183900 176780425 2370 2370 2370 2370 0
96 20250227 183800 176780425 2370 2370 2370 2370 0
97 20250227 183700 176780425 2370 2370 2370 2370 0
98 20250227 183600 176780425 2370 2370 2370 2370 0
99 20250227 183500 176780425 2370 2370 2370 2370 0
100 20250227 183400 176780425 2370 2370 2370 2370 0
101 20250227 183300 176780425 2370 2370 2370 2370 0
102 20250227 183200 176780425 2370 2370 2370 2370 0
103 20250227 183100 176780425 2370 2370 2370 2370 0
104 20250227 183000 176780425 2370 2370 2370 2370 0
105 20250227 182900 176780425 2370 2370 2370 2370 0
106 20250227 182800 176780425 2370 2370 2370 2370 0
107 20250227 182700 176780425 2370 2370 2370 2370 0
108 20250227 182600 176780425 2370 2370 2370 2370 0
109 20250227 182500 176780425 2370 2370 2370 2370 0
110 20250227 182400 176780425 2370 2370 2370 2370 0
111 20250227 182300 176780425 2370 2370 2370 2370 0
112 20250227 182200 176780425 2370 2370 2370 2370 0
113 20250227 182100 176780425 2370 2370 2370 2370 0
114 20250227 182000 176780425 2370 2370 2370 2370 0
115 20250227 181900 176780425 2370 2370 2370 2370 0
116 20250227 181800 176780425 2370 2370 2370 2370 0
117 20250227 181700 176780425 2370 2370 2370 2370 0
118 20250227 181600 176780425 2370 2370 2370 2370 0
119 20250227 181500 176780425 2370 2370 2370 2370 0
120 20250227 181400 176780425 2370 2370 2370 2370 0
121 20250227 181300 176780425 2370 2370 2370 2370 0
122 20250227 181200 176780425 2370 2370 2370 2370 4288
123 20250227 181100 176780425 2370 2370 2370 2370 0
124 20250227 181000 176780425 2370 2370 2370 2370 0
125 20250227 180900 176780425 2370 2370 2370 2370 0
126 20250227 180800 176780425 2370 2370 2370 2370 0
127 20250227 180700 176780425 2370 2370 2370 2370 0
128 20250227 180600 176780425 2370 2370 2370 2370 0
129 20250227 180500 176780425 2370 2370 2370 2370 0
130 20250227 180400 176780425 2370 2370 2370 2370 0
131 20250227 180300 176780425 2370 2370 2370 2370 0
132 20250227 180200 176780425 2370 2370 2370 2370 0
133 20250227 180100 176780425 2370 2370 2370 2370 0
134 20250227 180000 176780425 2370 2370 2370 2370 0
135 20250227 175900 176780425 2370 2370 2370 2370 0
136 20250227 175800 176780425 2370 2370 2370 2370 0
137 20250227 175700 176780425 2370 2370 2370 2370 0
138 20250227 175600 176780425 2370 2370 2370 2370 0
139 20250227 175500 176780425 2370 2370 2370 2370 0
140 20250227 175400 176780425 2370 2370 2370 2370 0
141 20250227 175300 176780425 2370 2370 2370 2370 0
142 20250227 175200 176780425 2370 2370 2370 2370 0
143 20250227 175100 176780425 2370 2370 2370 2370 0
144 20250227 175000 176780425 2370 2370 2370 2370 0
145 20250227 174900 176780425 2370 2370 2370 2370 0
146 20250227 174800 176780425 2370 2370 2370 2370 0
147 20250227 174700 176780425 2370 2370 2370 2370 0
148 20250227 174600 176780425 2370 2370 2370 2370 0
149 20250227 174500 176780425 2370 2370 2370 2370 0
150 20250227 174400 176780425 2370 2370 2370 2370 0
151 20250227 174300 176780425 2370 2370 2370 2370 0
152 20250227 174200 176780425 2370 2370 2370 2370 4288
153 20250227 174100 176780425 2370 2370 2370 2370 0
154 20250227 174000 176780425 2370 2370 2370 2370 0
155 20250227 173900 176780425 2370 2370 2370 2370 0
156 20250227 173800 176780425 2370 2370 2370 2370 0
157 20250227 173700 176780425 2370 2370 2370 2370 0
158 20250227 173600 176780425 2370 2370 2370 2370 0
159 20250227 173500 176780425 2370 2370 2370 2370 0
160 20250227 173400 176780425 2370 2370 2370 2370 0
161 20250227 173300 176780425 2370 2370 2370 2370 0
162 20250227 173200 176780425 2370 2370 2370 2370 0
163 20250227 173100 176780425 2370 2370 2370 2370 0
164 20250227 173000 176780425 2370 2370 2370 2370 0
165 20250227 172900 176780425 2370 2370 2370 2370 0
166 20250227 172800 176780425 2370 2370 2370 2370 0
167 20250227 172700 176780425 2370 2370 2370 2370 0
168 20250227 172600 176780425 2370 2370 2370 2370 0
169 20250227 172500 176780425 2370 2370 2370 2370 0
170 20250227 172400 176780425 2370 2370 2370 2370 0
171 20250227 172300 176780425 2370 2370 2370 2370 0
172 20250227 172200 176780425 2370 2370 2370 2370 0
173 20250227 172100 176780425 2370 2370 2370 2370 0
174 20250227 172000 176780425 2370 2370 2370 2370 0
175 20250227 171900 176780425 2370 2370 2370 2370 0
176 20250227 171800 176780425 2370 2370 2370 2370 0
177 20250227 171700 176780425 2370 2370 2370 2370 0
178 20250227 171600 176780425 2370 2370 2370 2370 0
179 20250227 171500 176780425 2370 2370 2370 2370 0
180 20250227 171400 176780425 2370 2370 2370 2370 0
181 20250227 171300 176780425 2370 2370 2370 2370 0
182 20250227 171200 176780425 2370 2370 2370 2370 4288
183 20250227 171100 176780425 2370 2370 2370 2370 0
184 20250227 171000 176780425 2370 2370 2370 2370 0
185 20250227 170900 176780425 2370 2370 2370 2370 0
186 20250227 170800 176780425 2370 2370 2370 2370 0
187 20250227 170700 176780425 2370 2370 2370 2370 0
188 20250227 170600 176780425 2370 2370 2370 2370 0
189 20250227 170500 176780425 2370 2370 2370 2370 0
190 20250227 170400 176780425 2370 2370 2370 2370 0
191 20250227 170300 176780425 2370 2370 2370 2370 0
192 20250227 170200 176780425 2370 2370 2370 2370 0
193 20250227 170100 176780425 2370 2370 2370 2370 0
194 20250227 170000 176780425 2370 2370 2370 2370 0
195 20250227 165900 176780425 2370 2370 2370 2370 0
196 20250227 165800 176780425 2370 2370 2370 2370 0
197 20250227 165700 176780425 2370 2370 2370 2370 0
198 20250227 165600 176780425 2370 2370 2370 2370 0
199 20250227 165500 176780425 2370 2370 2370 2370 0
200 20250227 165400 176780425 2370 2370 2370 2370 0
201 20250227 165300 176780425 2370 2370 2370 2370 0
202 20250227 165200 176780425 2370 2370 2370 2370 0
203 20250227 165100 176780425 2370 2370 2370 2370 0
204 20250227 165000 176780425 2370 2370 2370 2370 0
205 20250227 164900 176780425 2370 2370 2370 2370 0
206 20250227 164800 176780425 2370 2370 2370 2370 0
207 20250227 164700 176780425 2370 2370 2370 2370 0
208 20250227 164600 176780425 2370 2370 2370 2370 0
209 20250227 164500 176780425 2370 2370 2370 2370 0
210 20250227 164400 176780425 2370 2370 2370 2370 0
211 20250227 164300 176780425 2370 2370 2370 2370 0
212 20250227 164200 176780425 2370 2370 2370 2370 4288
213 20250227 164100 176780425 2370 2370 2370 2370 0
214 20250227 164000 176780425 2370 2370 2370 2370 0
215 20250227 163900 176780425 2370 2370 2370 2370 0
216 20250227 163800 176780425 2370 2370 2370 2370 0
217 20250227 163700 176780425 2370 2370 2370 2370 0
218 20250227 163600 176780425 2370 2370 2370 2370 0
219 20250227 163500 176780425 2370 2370 2370 2370 0
220 20250227 163400 176780425 2370 2370 2370 2370 0
221 20250227 163300 176780425 2370 2370 2370 2370 0
222 20250227 163200 176780425 2370 2370 2370 2370 0
223 20250227 163100 176780425 2370 2370 2370 2370 0
224 20250227 163000 176780425 2370 2370 2370 2370 0
225 20250227 162900 176780425 2370 2370 2370 2370 0
226 20250227 162800 176780425 2370 2370 2370 2370 0
227 20250227 162700 176780425 2370 2370 2370 2370 0
228 20250227 162600 176780425 2370 2370 2370 2370 0
229 20250227 162500 176780425 2370 2370 2370 2370 0
230 20250227 162400 176780425 2370 2370 2370 2370 0
231 20250227 162300 176780425 2370 2370 2370 2370 0
232 20250227 162200 176780425 2370 2370 2370 2370 0
233 20250227 162100 176780425 2370 2370 2370 2370 0
234 20250227 162000 176780425 2370 2370 2370 2370 0
235 20250227 161900 176780425 2370 2370 2370 2370 0
236 20250227 161800 176780425 2370 2370 2370 2370 0
237 20250227 161700 176780425 2370 2370 2370 2370 0
238 20250227 161600 176780425 2370 2370 2370 2370 0
239 20250227 161500 176780425 2370 2370 2370 2370 0
240 20250227 161400 176780425 2370 2370 2370 2370 0
241 20250227 161300 176780425 2370 2370 2370 2370 0
242 20250227 161200 176780425 2370 2370 2370 2370 4288
243 20250227 161100 176780425 2370 2370 2370 2370 0
244 20250227 161000 176780425 2370 2370 2370 2370 0
245 20250227 160900 176780425 2370 2370 2370 2370 0
246 20250227 160800 176780425 2370 2370 2370 2370 0
247 20250227 160700 176780425 2370 2370 2370 2370 0
248 20250227 160600 176780425 2370 2370 2370 2370 0
249 20250227 160500 176780425 2370 2370 2370 2370 0
250 20250227 160400 176780425 2370 2370 2370 2370 0
251 20250227 160300 176780425 2370 2370 2370 2370 0
252 20250227 160200 176780425 2370 2370 2370 2370 0
253 20250227 160100 176780425 2370 2370 2370 2370 0
254 20250227 160000 176780425 2370 2370 2370 2370 0
255 20250227 155900 176780425 2370 2370 2370 2370 0
256 20250227 155800 176780425 2370 2370 2370 2370 0
257 20250227 155700 176780425 2370 2370 2370 2370 0
258 20250227 155600 176780425 2370 2370 2370 2370 0
259 20250227 155500 176780425 2370 2370 2370 2370 0
260 20250227 155400 176780425 2370 2370 2370 2370 0
261 20250227 155300 176780425 2370 2370 2370 2370 0
262 20250227 155200 176780425 2370 2370 2370 2370 0
263 20250227 155100 176780425 2370 2370 2370 2370 0
264 20250227 155000 176780425 2370 2370 2370 2370 0
265 20250227 154900 176780425 2370 2370 2370 2370 0
266 20250227 154800 176780425 2370 2370 2370 2370 0
267 20250227 154700 176780425 2370 2370 2370 2370 0
268 20250227 154600 176780425 2370 2370 2370 2370 0
269 20250227 154500 176780425 2370 2370 2370 2370 0
270 20250227 154400 176780425 2370 2370 2370 2370 0
271 20250227 154300 176780425 2370 2370 2370 2370 0
272 20250227 154200 176780425 2370 2370 2370 2370 4288
273 20250227 154100 176780425 2370 2370 2370 2370 0
274 20250227 154000 176780425 2370 2370 2370 2370 0
275 20250227 153900 176780425 2370 2370 2370 2370 0
276 20250227 153800 176780425 2370 2370 2370 2370 0
277 20250227 153700 176780425 2370 2370 2370 2370 0
278 20250227 153600 176780425 2370 2370 2370 2370 0
279 20250227 153500 176780425 2370 2370 2370 2370 0
280 20250227 153400 176780425 2370 2370 2370 2370 0
281 20250227 153300 176780425 2370 2370 2370 2370 0
282 20250227 153200 176780425 2370 2370 2370 2370 0
283 20250227 153100 176780425 2370 2370 2370 2370 0
284 20250227 153000 176780425 2370 2370 2370 2370 4288
285 20250227 152900 166617865 2345 2345 2345 2345 0
286 20250227 152800 166617865 2345 2345 2345 2345 0
287 20250227 152700 166617865 2345 2345 2345 2345 0
288 20250227 152600 166617865 2345 2345 2345 2345 0
289 20250227 152500 166617865 2345 2345 2345 2345 0
290 20250227 152400 166617865 2345 2345 2345 2345 0
291 20250227 152300 166617865 2345 2345 2345 2345 0
292 20250227 152200 166617865 2345 2345 2345 2345 0
293 20250227 152100 166617865 2345 2345 2345 2345 0
294 20250227 152000 166617865 2345 2345 2345 2345 0
295 20250227 151900 166617865 2345 2345 2350 2345 336
296 20250227 151800 165829325 2340 2340 2340 2340 28
297 20250227 151700 165763805 2345 2335 2345 2335 33
298 20250227 151600 165686725 2335 2335 2335 2335 24
299 20250227 151500 165630685 2340 2335 2340 2335 45
300 20250227 151400 165525520 2335 2335 2335 2335 28
301 20250227 151300 165460140 2335 2340 2340 2335 37
302 20250227 151200 165373620 2340 2340 2340 2340 53
303 20250227 151100 165249600 2335 2340 2340 2335 134
304 20250227 151000 164936685 2335 2335 2340 2335 50
305 20250227 150900 164819930 2335 2335 2335 2335 28
306 20250227 150800 164754550 2335 2335 2335 2335 10
307 20250227 150700 164731200 2335 2335 2335 2335 72
308 20250227 150600 164563080 2340 2335 2340 2335 29
309 20250227 150500 164495260 2335 2330 2335 2330 42
310 20250227 150400 164397290 2335 2340 2340 2335 20
311 20250227 150300 164350535 2335 2335 2335 2335 65
312 20250227 150200 164198760 2335 2340 2340 2335 41
313 20250227 150100 164102985 2340 2335 2340 2330 2408
314 20250227 150000 158488420 2340 2340 2340 2335 27
315 20250227 145900 158425265 2340 2340 2345 2340 65
316 20250227 145800 158273060 2340 2340 2340 2340 23
317 20250227 145700 158219240 2340 2340 2340 2340 27
318 20250227 145600 158156060 2340 2340 2340 2340 39
319 20250227 145500 158064800 2340 2340 2340 2340 43
320 20250227 145400 157964180 2340 2340 2340 2340 40
321 20250227 145300 157870580 2340 2350 2350 2340 19
322 20250227 145200 157826010 2350 2340 2355 2340 68
323 20250227 145100 157666050 2340 2340 2340 2340 3416
324 20250227 145000 149672610 2340 2335 2340 2335 46
325 20250227 144900 149565115 2340 2340 2340 2340 25
326 20250227 144800 149506615 2335 2340 2340 2335 81
327 20250227 144700 149317470 2340 2335 2340 2335 21
328 20250227 144600 149268430 2335 2335 2335 2335 27
329 20250227 144500 149205385 2335 2335 2335 2335 33
330 20250227 144400 149128330 2335 2340 2340 2335 608
331 20250227 144300 147705630 2335 2335 2335 2335 72
332 20250227 144200 147537510 2335 2335 2335 2335 7
333 20250227 144100 147521165 2335 2335 2335 2335 47
334 20250227 144000 147411420 2335 2335 2335 2335 27
335 20250227 143900 147348375 2335 2335 2335 2335 52
336 20250227 143800 147226955 2335 2335 2335 2335 21
337 20250227 143700 147177920 2330 2330 2330 2330 29
338 20250227 143600 147110350 2330 2335 2340 2330 1038
339 20250227 143500 144691735 2335 2335 2335 2335 76
340 20250227 143400 144514275 2335 2335 2340 2335 1197
341 20250227 143300 141718255 2335 2335 2335 2335 54
342 20250227 143200 141592165 2335 2340 2340 2335 793
343 20250227 143100 139739045 2340 2340 2340 2340 19
344 20250227 143000 139694585 2340 2340 2340 2340 54
345 20250227 142900 139568225 2340 2340 2340 2340 21
346 20250227 142800 139519085 2340 2340 2340 2340 74
347 20250227 142700 139345925 2340 2340 2340 2340 7
348 20250227 142600 139329545 2340 2340 2340 2340 44
349 20250227 142500 139226585 2340 2340 2340 2340 131
350 20250227 142400 138920045 2340 2345 2345 2340 69
351 20250227 142300 138758460 2345 2340 2345 2340 41
352 20250227 142200 138662340 2340 2340 2340 2340 40
353 20250227 142100 138568740 2340 2340 2340 2340 36
354 20250227 142000 138484500 2340 2340 2340 2340 46
355 20250227 141900 138376860 2340 2340 2340 2340 24
356 20250227 141800 138320700 2340 2340 2340 2340 5
357 20250227 141700 138309000 2340 2340 2345 2340 80
358 20250227 141600 138121685 2340 2340 2345 2340 30
359 20250227 141500 138051450 2340 2340 2340 2340 54
360 20250227 141400 137925090 2340 2340 2340 2340 512
361 20250227 141300 136727010 2340 2340 2340 2340 165
362 20250227 141200 136340910 2340 2340 2345 2340 10
363 20250227 141100 136317500 2340 2340 2340 2340 49
364 20250227 141000 136202840 2340 2340 2340 2340 5
365 20250227 140900 136191140 2340 2340 2340 2340 72
366 20250227 140800 136022660 2340 2340 2340 2340 7
367 20250227 140700 136006280 2340 2340 2340 2340 43
368 20250227 140600 135905660 2345 2345 2345 2340 35
369 20250227 140500 135823745 2340 2345 2345 2340 176
370 20250227 140400 135411260 2345 2345 2345 2345 24
371 20250227 140300 135354980 2345 2345 2345 2345 24
372 20250227 140200 135298700 2345 2345 2345 2345 74
373 20250227 140100 135125170 2345 2350 2350 2345 7
374 20250227 140000 135108740 2345 2345 2345 2345 44
375 20250227 135900 135005560 2345 2345 2345 2345 9
376 20250227 135800 134984455 2345 2350 2350 2345 1053
377 20250227 135700 132510265 2345 2340 2345 2340 24
378 20250227 135600 132454005 2340 2340 2340 2340 48
379 20250227 135500 132341685 2340 2340 2340 2340 7
380 20250227 135400 132325305 2340 2340 2340 2340 51
381 20250227 135300 132205965 2345 2345 2345 2345 43
382 20250227 135200 132105130 2345 2345 2345 2345 8
383 20250227 135100 132086370 2345 2345 2345 2345 45
384 20250227 135000 131980845 2345 2345 2345 2345 52
385 20250227 134900 131858905 2340 2340 2345 2340 831
386 20250227 134800 129910345 2340 2345 2345 2340 606
387 20250227 134700 128489300 2345 2345 2345 2345 70
388 20250227 134600 128325150 2350 2350 2350 2350 63
389 20250227 134500 128177100 2350 2350 2350 2350 43
390 20250227 134400 128076050 2350 2350 2350 2350 4
391 20250227 134300 128066650 2350 2350 2350 2350 74
392 20250227 134200 127892750 2350 2350 2350 2350 4
393 20250227 134100 127883350 2350 2355 2355 2350 44
394 20250227 134000 127779945 2350 2350 2350 2350 8
395 20250227 133900 127761145 2350 2350 2350 2350 78
396 20250227 133800 127577845 2350 2350 2350 2350 4
397 20250227 133700 127568445 2350 2350 2350 2350 46
398 20250227 133600 127460345 2350 2350 2350 2350 72
399 20250227 133500 127291145 2350 2350 2350 2350 4
400 20250227 133400 127281745 2350 2350 2350 2350 48
401 20250227 133300 127168945 2350 2350 2350 2350 6
402 20250227 133200 127154845 2350 2350 2350 2350 76
403 20250227 133100 126976245 2355 2355 2355 2355 2
404 20250227 133000 126971535 2350 2350 2350 2350 50
405 20250227 132900 126854035 2350 2350 2350 2350 5
406 20250227 132800 126842285 2350 2350 2350 2350 70
407 20250227 132700 126677785 2350 2345 2350 2345 231
408 20250227 132600 126134975 2345 2350 2350 2345 34
409 20250227 132500 126055220 2350 2345 2350 2345 34
410 20250227 132400 125975440 2345 2350 2350 2345 210
411 20250227 132300 125482060 2345 2345 2345 2345 27
412 20250227 132200 125418745 2345 2345 2345 2345 20
413 20250227 132100 125371845 2345 2345 2345 2345 54
414 20250227 132000 125245215 2345 2345 2345 2345 32
415 20250227 131900 125170175 2345 2345 2345 2345 44
416 20250227 131800 125066995 2345 2345 2345 2345 8
417 20250227 131700 125048235 2345 2345 2345 2345 70
418 20250227 131600 124884085 2345 2345 2345 2345 8
419 20250227 131500 124865325 2345 2345 2345 2345 44
420 20250227 131400 124762145 2345 2345 2345 2345 10
421 20250227 131300 124738695 2345 2345 2350 2345 85
422 20250227 131200 124539365 2345 2345 2345 2345 11
423 20250227 131100 124513570 2345 2345 2345 2345 43
424 20250227 131000 124412735 2345 2345 2345 2345 24
425 20250227 130900 124356455 2345 2345 2345 2345 57
426 20250227 130800 124222790 2345 2345 2345 2345 4
427 20250227 130700 124213410 2345 2350 2350 2345 60
428 20250227 130600 124072555 2350 2345 2350 2345 47
429 20250227 130500 123962300 2345 2345 2345 2345 40
430 20250227 130400 123868500 2350 2345 2350 2345 178
431 20250227 130300 123450400 2345 2345 2345 2345 8
432 20250227 130200 123431640 2345 2345 2345 2345 75
433 20250227 130100 123255765 2350 2345 2350 2345 9
434 20250227 130000 123234635 2345 2345 2345 2345 49
435 20250227 125900 123119730 2345 2345 2345 2345 3
436 20250227 125800 123112695 2345 2345 2345 2345 75
437 20250227 125700 122936820 2345 2345 2345 2345 0
438 20250227 125600 122936820 2345 2345 2345 2345 50
439 20250227 125500 122819570 2350 2345 2350 2345 79
440 20250227 125400 122634045 2345 2345 2345 2345 352
441 20250227 125300 121808605 2350 2345 2350 2345 71
442 20250227 125200 121642080 2345 2345 2345 2345 4
443 20250227 125100 121632700 2345 2345 2345 2345 49
444 20250227 125000 121517795 2345 2340 2345 2340 32
445 20250227 124900 121442780 2340 2340 2345 2340 47
446 20250227 124800 121332705 2340 2340 2340 2340 0
447 20250227 124700 121332705 2340 2350 2350 2340 2058
448 20250227 124600 116511685 2350 2350 2350 2350 4
449 20250227 124500 116502285 2350 2350 2350 2350 64
450 20250227 124400 116351885 2345 2345 2345 2345 16
451 20250227 124300 116314365 2345 2355 2355 2345 45
452 20250227 124200 116208700 2355 2350 2355 2345 29
453 20250227 124100 116140590 2350 2345 2350 2345 598
454 20250227 124000 114735305 2350 2350 2355 2350 26
455 20250227 123900 114674200 2350 2350 2350 2350 48
456 20250227 123800 114561400 2350 2350 2350 2350 546
457 20250227 123700 113278300 2350 2350 2350 2350 10
458 20250227 123600 113254800 2350 2350 2350 2350 45
459 20250227 123500 113149050 2350 2350 2350 2350 36
460 20250227 123400 113064450 2350 2355 2355 2350 49
461 20250227 123300 112949165 2355 2350 2355 2350 20
462 20250227 123200 112902105 2350 2350 2350 2350 46
463 20250227 123100 112794005 2355 2350 2355 2350 59
464 20250227 123000 112655120 2350 2350 2350 2350 40
465 20250227 122900 112561120 2350 2350 2350 2350 27
466 20250227 122800 112497670 2350 2350 2350 2345 60
467 20250227 122700 112356850 2350 2350 2350 2350 19
468 20250227 122600 112312200 2345 2345 2345 2345 28
469 20250227 122500 112246540 2345 2350 2350 2345 24
470 20250227 122400 112190160 2345 2355 2355 2345 81
471 20250227 122300 111999805 2350 2355 2355 2350 2059
472 20250227 122200 107157435 2355 2355 2355 2355 12
473 20250227 122100 107129175 2355 2360 2360 2355 39
474 20250227 122000 107037235 2360 2360 2360 2360 36
475 20250227 121900 106952275 2360 2360 2360 2360 50
476 20250227 121800 106834275 2365 2365 2365 2365 4
477 20250227 121700 106824815 2360 2360 2360 2360 48
478 20250227 121600 106711535 2360 2360 2360 2360 50
479 20250227 121500 106593535 2360 2360 2360 2360 29
480 20250227 121400 106525095 2360 2360 2360 2360 19
481 20250227 121300 106480255 2360 2365 2365 2360 156
482 20250227 121200 106111595 2360 2360 2365 2360 147
483 20250227 121100 105764175 2360 2360 2360 2360 24
484 20250227 121000 105707535 2360 2360 2360 2360 49
485 20250227 120900 105591895 2360 2365 2365 2360 364
486 20250227 120800 104731185 2365 2365 2365 2365 47
487 20250227 120700 104620030 2365 2365 2365 2365 0
488 20250227 120600 104620030 2365 2365 2380 2365 67
489 20250227 120500 104461080 2365 2365 2365 2365 33
490 20250227 120400 104383035 2360 2360 2360 2360 47
491 20250227 120300 104272115 2360 2355 2360 2355 276
492 20250227 120200 103620970 2355 2355 2355 2355 25
493 20250227 120100 103562095 2355 2355 2355 2355 54
494 20250227 120000 103434925 2355 2355 2355 2355 23
495 20250227 115900 103380760 2355 2365 2365 2355 28
496 20250227 115800 103314695 2355 2360 2360 2355 47
497 20250227 115700 103203980 2355 2360 2360 2355 30
498 20250227 115600 103133200 2360 2365 2365 2360 2025
499 20250227 115500 98352990 2365 2365 2370 2365 124
500 20250227 115400 98059230 2365 2370 2375 2365 3039
501 20250227 115300 90869490 2370 2370 2370 2370 63
502 20250227 115200 90720180 2370 2370 2370 2370 8
503 20250227 115100 90701220 2380 2370 2380 2370 86
504 20250227 115000 90496750 2370 2370 2370 2370 56
505 20250227 114900 90364030 2375 2375 2375 2375 0
506 20250227 114800 90364030 2375 2370 2375 2370 17
507 20250227 114700 90323715 2370 2370 2370 2370 24
508 20250227 114600 90266835 2380 2370 2380 2370 34
509 20250227 114500 90186245 2370 2370 2370 2370 24
510 20250227 114400 90129365 2370 2370 2370 2370 45
511 20250227 114300 90022715 2370 2370 2370 2370 57
512 20250227 114200 89887625 2370 2370 2370 2370 20
513 20250227 114100 89840225 2370 2370 2370 2370 31
514 20250227 114000 89766755 2370 2370 2370 2370 43
515 20250227 113900 89664845 2370 2375 2375 2370 33
516 20250227 113800 89586630 2370 2370 2370 2370 28
517 20250227 113700 89520270 2370 2370 2375 2370 36
518 20250227 113600 89434890 2370 2375 2375 2370 12
519 20250227 113500 89406410 2375 2375 2375 2375 74
520 20250227 113400 89230660 2375 2375 2375 2375 28
521 20250227 113300 89164160 2375 2370 2375 2370 218
522 20250227 113200 88646505 2370 2375 2375 2370 40
523 20250227 113100 88551525 2375 2375 2375 2375 52
524 20250227 113000 88428025 2375 2375 2375 2375 24
525 20250227 112900 88371025 2375 2375 2375 2375 8
526 20250227 112800 88352025 2375 2380 2385 2375 28
527 20250227 112700 88285500 2375 2375 2375 2375 71
528 20250227 112600 88116875 2375 2375 2375 2375 7
529 20250227 112500 88100250 2375 2375 2375 2375 53
530 20250227 112400 87974375 2375 2375 2375 2375 33
531 20250227 112300 87896000 2375 2375 2375 2375 46
532 20250227 112200 87786750 2375 2380 2380 2375 34
533 20250227 112100 87705950 2380 2375 2380 2375 128
534 20250227 112000 87401930 2375 2375 2375 2375 32
535 20250227 111900 87325930 2375 2370 2375 2370 28
536 20250227 111800 87259555 2370 2370 2375 2370 93
537 20250227 111700 87038800 2370 2370 2370 2370 42
538 20250227 111600 86939260 2365 2370 2370 2365 63
539 20250227 111500 86790255 2365 2365 2365 2365 24
540 20250227 111400 86733495 2365 2365 2365 2365 42
541 20250227 111300 86634165 2365 2365 2365 2365 25
542 20250227 111200 86575040 2365 2365 2365 2365 75
543 20250227 111100 86397665 2365 2365 2365 2365 5
544 20250227 111000 86385840 2365 2370 2370 2365 63
545 20250227 110900 86236760 2370 2365 2370 2365 32
546 20250227 110800 86161055 2365 2365 2365 2365 29
547 20250227 110700 86092470 2365 2370 2370 2365 999
548 20250227 110600 83724855 2370 2370 2370 2370 25
549 20250227 110500 83665605 2370 2375 2375 2370 33
550 20250227 110400 83587390 2370 2370 2370 2370 29
551 20250227 110300 83518660 2370 2370 2370 2370 43
552 20250227 110200 83416750 2370 2370 2370 2370 23
553 20250227 110100 83362240 2370 2370 2370 2370 56
554 20250227 110000 83229520 2370 2370 2370 2370 24
555 20250227 105900 83172640 2370 2370 2370 2370 46
556 20250227 105800 83063620 2370 2370 2370 2370 57
557 20250227 105700 82928530 2375 2375 2380 2375 118
558 20250227 105600 82648275 2375 2375 2375 2375 23
559 20250227 105500 82593650 2375 2375 2375 2375 27
560 20250227 105400 82529525 2375 2375 2375 2375 32
561 20250227 105300 82453525 2375 2375 2380 2375 33
562 20250227 105200 82375100 2375 2375 2375 2375 9
563 20250227 105100 82353725 2375 2375 2375 2375 23
564 20250227 105000 82299100 2375 2375 2380 2375 66
565 20250227 104900 82142200 2380 2385 2385 2380 903
566 20250227 104800 79992775 2390 2385 2390 2385 32
567 20250227 104700 79916430 2390 2385 2390 2385 25
568 20250227 104600 79856800 2385 2385 2385 2385 52
569 20250227 104500 79732780 2385 2390 2390 2385 50
570 20250227 104400 79613425 2385 2385 2385 2385 214
571 20250227 104300 79103035 2385 2385 2385 2385 46
572 20250227 104200 78993325 2385 2385 2385 2385 50
573 20250227 104100 78874075 2385 2385 2385 2385 28
574 20250227 104000 78807295 2385 2385 2385 2385 24
575 20250227 103900 78750055 2390 2385 2390 2385 74
576 20250227 103800 78573555 2385 2385 2385 2385 25
577 20250227 103700 78513930 2385 2390 2390 2385 120
578 20250227 103600 78227230 2385 2385 2385 2385 32
579 20250227 103500 78150910 2395 2385 2395 2385 1115
580 20250227 103400 75486195 2385 2385 2385 2385 29
581 20250227 103300 75417030 2390 2385 2390 2385 30
582 20250227 103200 75345375 2385 2385 2385 2385 24
583 20250227 103100 75288135 2385 2385 2385 2385 46
584 20250227 103000 75178425 2390 2390 2390 2390 444
585 20250227 102900 74117265 2390 2390 2390 2390 24
586 20250227 102800 74059905 2390 2390 2390 2390 30
587 20250227 102700 73988205 2390 2390 2390 2390 77
588 20250227 102600 73804175 2390 2390 2390 2390 42
589 20250227 102500 73703795 2390 2390 2390 2390 8
590 20250227 102400 73684675 2395 2390 2395 2390 38
591 20250227 102300 73593785 2390 2390 2390 2390 54
592 20250227 102200 73464725 2390 2390 2390 2390 4
593 20250227 102100 73455165 2390 2390 2390 2390 24
594 20250227 102000 73397805 2390 2390 2405 2390 192
595 20250227 101900 72937055 2400 2400 2400 2400 0
596 20250227 101800 72937055 2400 2390 2400 2390 13
597 20250227 101700 72905935 2390 2390 2390 2390 42
598 20250227 101600 72805555 2390 2395 2395 2390 39
599 20250227 101500 72712275 2395 2395 2395 2395 60
600 20250227 101400 72568575 2395 2400 2400 2395 19
601 20250227 101300 72523020 2400 2395 2400 2395 14
602 20250227 101200 72489440 2405 2390 2405 2390 61
603 20250227 101100 72343530 2390 2390 2390 2390 50
604 20250227 101000 72224030 2390 2390 2390 2390 20
605 20250227 100900 72176230 2390 2390 2390 2390 27
606 20250227 100800 72111700 2390 2390 2390 2390 51
607 20250227 100700 71989810 2390 2390 2390 2390 30
608 20250227 100600 71918110 2395 2390 2395 2390 24
609 20250227 100500 71860745 2390 2390 2400 2390 72
610 20250227 100400 71688460 2390 2395 2395 2390 55
611 20250227 100300 71556765 2390 2390 2390 2390 23
612 20250227 100200 71501795 2395 2390 2395 2390 45
613 20250227 100100 71394165 2390 2390 2390 2390 50
614 20250227 100000 71274665 2390 2390 2390 2390 49
615 20250227 095900 71157555 2390 2390 2390 2390 20
616 20250227 095800 71109755 2390 2390 2390 2390 41
617 20250227 095700 71011765 2390 2390 2390 2390 51
618 20250227 095600 70889875 2390 2390 2395 2390 24
619 20250227 095500 70832510 2390 2390 2390 2390 33
620 20250227 095400 70753640 2395 2395 2395 2395 17
621 20250227 095300 70712925 2395 2395 2400 2395 67
622 20250227 095200 70552405 2395 2400 2400 2395 30
623 20250227 095100 70480520 2395 2395 2395 2395 28
624 20250227 095000 70413460 2395 2395 2400 2395 66
625 20250227 094900 70255290 2395 2400 2400 2395 73
626 20250227 094800 70080350 2395 2395 2395 2395 4
627 20250227 094700 70070770 2395 2395 2395 2395 25
628 20250227 094600 70010895 2410 2400 2410 2395 41
629 20250227 094500 69912525 2415 2400 2415 2395 4035
630 20250227 094400 60194240 2400 2400 2400 2390 451
631 20250227 094300 59111920 2400 2390 2400 2390 34
632 20250227 094200 59030610 2390 2390 2390 2390 62
633 20250227 094100 58882430 2390 2390 2390 2390 485
634 20250227 094000 57723280 2390 2390 2390 2390 30
635 20250227 093900 57651580 2390 2390 2390 2390 28
636 20250227 093800 57584660 2390 2390 2390 2390 67
637 20250227 093700 57424530 2390 2395 2395 2390 31
638 20250227 093600 57350405 2395 2395 2400 2395 539
639 20250227 093500 56059440 2395 2395 2395 2395 9
640 20250227 093400 56037885 2395 2400 2400 2395 68
641 20250227 093300 55874930 2395 2400 2400 2395 214
642 20250227 093200 55361390 2405 2400 2405 2400 1404
643 20250227 093100 51990700 2390 2390 2400 2385 2316
644 20250227 093000 46445665 2385 2390 2390 2385 145
645 20250227 092900 46099285 2390 2390 2390 2390 20
646 20250227 092800 46051485 2385 2400 2400 2385 1099
647 20250227 092700 43423515 2400 2390 2400 2390 1832
648 20250227 092600 39027225 2390 2390 2410 2385 6149
649 20250227 092500 24271505 2385 2375 2385 2375 1361
650 20250227 092400 21027545 2370 2370 2375 2370 75
651 20250227 092300 20849785 2370 2370 2370 2370 47
652 20250227 092200 20738395 2370 2370 2370 2370 25
653 20250227 092100 20679145 2365 2365 2365 2365 47
654 20250227 092000 20567990 2365 2365 2365 2365 0
655 20250227 091900 20567990 2365 2365 2365 2365 63
656 20250227 091800 20418995 2370 2375 2375 2370 730
657 20250227 091700 18688845 2375 2375 2375 2375 56
658 20250227 091600 18555845 2375 2375 2380 2375 190
659 20250227 091500 18104230 2375 2380 2380 2375 28
660 20250227 091400 18037700 2380 2380 2380 2380 0
661 20250227 091300 18037700 2380 2380 2380 2380 5
662 20250227 091200 18025800 2375 2385 2385 2375 552
663 20250227 091100 16714790 2380 2380 2380 2380 639
664 20250227 091000 15193970 2380 2380 2380 2380 384
665 20250227 090900 14280050 2380 2380 2380 2380 555
666 20250227 090800 12959150 2380 2360 2380 2360 1149
667 20250227 090700 10226065 2370 2370 2370 2370 2840
668 20250227 090600 3495265 2355 2360 2360 2355 20
669 20250227 090500 3448130 2355 2355 2355 2355 3
670 20250227 090400 3441065 2355 2370 2370 2355 79
671 20250227 090300 3254845 2355 2355 2355 2355 1
672 20250227 090200 3252490 2355 2360 2360 2355 318
673 20250227 090100 2503575 2360 2360 2360 2360 297
674 20250227 090000 1802655 2360 2370 2370 2360 741