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

690
139670/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202800,162563905,2750,2750,2750,2750,917
20250227,202700,162563905,2750,2750,2750,2750,0
20250227,202600,162563905,2750,2750,2750,2750,0
20250227,202500,162563905,2750,2750,2750,2750,0
20250227,202400,162563905,2750,2750,2750,2750,0
20250227,202300,162563905,2750,2750,2750,2750,0
20250227,202200,162563905,2750,2750,2750,2750,0
20250227,202100,162563905,2750,2750,2750,2750,0
20250227,202000,162563905,2750,2750,2750,2750,0
20250227,201900,162563905,2750,2750,2750,2750,0
20250227,201800,162563905,2750,2750,2750,2750,0
20250227,201700,162563905,2750,2750,2750,2750,0
20250227,201600,162563905,2750,2750,2750,2750,0
20250227,201500,162563905,2750,2750,2750,2750,0
20250227,201400,162563905,2750,2750,2750,2750,0
20250227,201300,162563905,2750,2750,2750,2750,0
20250227,201200,162563905,2750,2750,2750,2750,0
20250227,201100,162563905,2750,2750,2750,2750,0
20250227,201000,162563905,2750,2750,2750,2750,0
20250227,200900,162563905,2750,2750,2750,2750,0
20250227,200800,162563905,2750,2750,2750,2750,0
20250227,200700,162563905,2750,2750,2750,2750,0
20250227,200600,162563905,2750,2750,2750,2750,0
20250227,200500,162563905,2750,2750,2750,2750,0
20250227,200400,162563905,2750,2750,2750,2750,0
20250227,200300,162563905,2750,2750,2750,2750,0
20250227,200200,162563905,2750,2750,2750,2750,0
20250227,200100,162563905,2750,2750,2750,2750,0
20250227,200000,162563905,2750,2750,2750,2750,0
20250227,195900,162563905,2750,2750,2750,2750,0
20250227,195800,162563905,2750,2750,2750,2750,917
20250227,195700,162563905,2750,2750,2750,2750,0
20250227,195600,162563905,2750,2750,2750,2750,0
20250227,195500,162563905,2750,2750,2750,2750,0
20250227,195400,162563905,2750,2750,2750,2750,0
20250227,195300,162563905,2750,2750,2750,2750,0
20250227,195200,162563905,2750,2750,2750,2750,0
20250227,195100,162563905,2750,2750,2750,2750,0
20250227,195000,162563905,2750,2750,2750,2750,0
20250227,194900,162563905,2750,2750,2750,2750,0
20250227,194800,162563905,2750,2750,2750,2750,0
20250227,194700,162563905,2750,2750,2750,2750,0
20250227,194600,162563905,2750,2750,2750,2750,0
20250227,194500,162563905,2750,2750,2750,2750,0
20250227,194400,162563905,2750,2750,2750,2750,0
20250227,194300,162563905,2750,2750,2750,2750,0
20250227,194200,162563905,2750,2750,2750,2750,0
20250227,194100,162563905,2750,2750,2750,2750,0
20250227,194000,162563905,2750,2750,2750,2750,0
20250227,193900,162563905,2750,2750,2750,2750,0
20250227,193800,162563905,2750,2750,2750,2750,0
20250227,193700,162563905,2750,2750,2750,2750,0
20250227,193600,162563905,2750,2750,2750,2750,0
20250227,193500,162563905,2750,2750,2750,2750,0
20250227,193400,162563905,2750,2750,2750,2750,0
20250227,193300,162563905,2750,2750,2750,2750,0
20250227,193200,162563905,2750,2750,2750,2750,0
20250227,193100,162563905,2750,2750,2750,2750,0
20250227,193000,162563905,2750,2750,2750,2750,0
20250227,192900,162563905,2750,2750,2750,2750,0
20250227,192800,162563905,2750,2750,2750,2750,917
20250227,192700,162563905,2750,2750,2750,2750,0
20250227,192600,162563905,2750,2750,2750,2750,0
20250227,192500,162563905,2750,2750,2750,2750,0
20250227,192400,162563905,2750,2750,2750,2750,0
20250227,192300,162563905,2750,2750,2750,2750,0
20250227,192200,162563905,2750,2750,2750,2750,0
20250227,192100,162563905,2750,2750,2750,2750,0
20250227,192000,162563905,2750,2750,2750,2750,0
20250227,191900,162563905,2750,2750,2750,2750,0
20250227,191800,162563905,2750,2750,2750,2750,0
20250227,191700,162563905,2750,2750,2750,2750,0
20250227,191600,162563905,2750,2750,2750,2750,0
20250227,191500,162563905,2750,2750,2750,2750,0
20250227,191400,162563905,2750,2750,2750,2750,0
20250227,191300,162563905,2750,2750,2750,2750,0
20250227,191200,162563905,2750,2750,2750,2750,0
20250227,191100,162563905,2750,2750,2750,2750,0
20250227,191000,162563905,2750,2750,2750,2750,0
20250227,190900,162563905,2750,2750,2750,2750,0
20250227,190800,162563905,2750,2750,2750,2750,0
20250227,190700,162563905,2750,2750,2750,2750,0
20250227,190600,162563905,2750,2750,2750,2750,0
20250227,190500,162563905,2750,2750,2750,2750,0
20250227,190400,162563905,2750,2750,2750,2750,0
20250227,190300,162563905,2750,2750,2750,2750,0
20250227,190200,162563905,2750,2750,2750,2750,0
20250227,190100,162563905,2750,2750,2750,2750,0
20250227,190000,162563905,2750,2750,2750,2750,0
20250227,185900,162563905,2750,2750,2750,2750,0
20250227,185800,162563905,2750,2750,2750,2750,917
20250227,185700,162563905,2750,2750,2750,2750,0
20250227,185600,162563905,2750,2750,2750,2750,0
20250227,185500,162563905,2750,2750,2750,2750,0
20250227,185400,162563905,2750,2750,2750,2750,0
20250227,185300,162563905,2750,2750,2750,2750,0
20250227,185200,162563905,2750,2750,2750,2750,0
20250227,185100,162563905,2750,2750,2750,2750,0
20250227,185000,162563905,2750,2750,2750,2750,0
20250227,184900,162563905,2750,2750,2750,2750,0
20250227,184800,162563905,2750,2750,2750,2750,0
20250227,184700,162563905,2750,2750,2750,2750,0
20250227,184600,162563905,2750,2750,2750,2750,0
20250227,184500,162563905,2750,2750,2750,2750,0
20250227,184400,162563905,2750,2750,2750,2750,0
20250227,184300,162563905,2750,2750,2750,2750,0
20250227,184200,162563905,2750,2750,2750,2750,0
20250227,184100,162563905,2750,2750,2750,2750,0
20250227,184000,162563905,2750,2750,2750,2750,0
20250227,183900,162563905,2750,2750,2750,2750,0
20250227,183800,162563905,2750,2750,2750,2750,0
20250227,183700,162563905,2750,2750,2750,2750,0
20250227,183600,162563905,2750,2750,2750,2750,0
20250227,183500,162563905,2750,2750,2750,2750,0
20250227,183400,162563905,2750,2750,2750,2750,0
20250227,183300,162563905,2750,2750,2750,2750,0
20250227,183200,162563905,2750,2750,2750,2750,0
20250227,183100,162563905,2750,2750,2750,2750,0
20250227,183000,162563905,2750,2750,2750,2750,0
20250227,182900,162563905,2750,2750,2750,2750,0
20250227,182800,162563905,2750,2750,2750,2750,917
20250227,182700,162563905,2750,2750,2750,2750,0
20250227,182600,162563905,2750,2750,2750,2750,0
20250227,182500,162563905,2750,2750,2750,2750,0
20250227,182400,162563905,2750,2750,2750,2750,0
20250227,182300,162563905,2750,2750,2750,2750,0
20250227,182200,162563905,2750,2750,2750,2750,0
20250227,182100,162563905,2750,2750,2750,2750,0
20250227,182000,162563905,2750,2750,2750,2750,0
20250227,181900,162563905,2750,2750,2750,2750,0
20250227,181800,162563905,2750,2750,2750,2750,0
20250227,181700,162563905,2750,2750,2750,2750,0
20250227,181600,162563905,2750,2750,2750,2750,0
20250227,181500,162563905,2750,2750,2750,2750,0
20250227,181400,162563905,2750,2750,2750,2750,0
20250227,181300,162563905,2750,2750,2750,2750,0
20250227,181200,162563905,2750,2750,2750,2750,0
20250227,181100,162563905,2750,2750,2750,2750,0
20250227,181000,162563905,2750,2750,2750,2750,0
20250227,180900,162563905,2750,2750,2750,2750,0
20250227,180800,162563905,2750,2750,2750,2750,0
20250227,180700,162563905,2750,2750,2750,2750,0
20250227,180600,162563905,2750,2750,2750,2750,0
20250227,180500,162563905,2750,2750,2750,2750,0
20250227,180400,162563905,2750,2750,2750,2750,0
20250227,180300,162563905,2750,2750,2750,2750,0
20250227,180200,162563905,2750,2750,2750,2750,0
20250227,180100,162563905,2750,2750,2750,2750,0
20250227,180000,162563905,2750,2750,2750,2750,0
20250227,175900,162563905,2750,2750,2750,2750,0
20250227,175800,162563905,2750,2750,2750,2750,917
20250227,175700,162563905,2750,2750,2750,2750,0
20250227,175600,162563905,2750,2750,2750,2750,0
20250227,175500,162563905,2750,2750,2750,2750,0
20250227,175400,162563905,2750,2750,2750,2750,0
20250227,175300,162563905,2750,2750,2750,2750,0
20250227,175200,162563905,2750,2750,2750,2750,0
20250227,175100,162563905,2750,2750,2750,2750,0
20250227,175000,162563905,2750,2750,2750,2750,0
20250227,174900,162563905,2750,2750,2750,2750,0
20250227,174800,162563905,2750,2750,2750,2750,0
20250227,174700,162563905,2750,2750,2750,2750,0
20250227,174600,162563905,2750,2750,2750,2750,0
20250227,174500,162563905,2750,2750,2750,2750,0
20250227,174400,162563905,2750,2750,2750,2750,0
20250227,174300,162563905,2750,2750,2750,2750,0
20250227,174200,162563905,2750,2750,2750,2750,0
20250227,174100,162563905,2750,2750,2750,2750,0
20250227,174000,162563905,2750,2750,2750,2750,0
20250227,173900,162563905,2750,2750,2750,2750,0
20250227,173800,162563905,2750,2750,2750,2750,0
20250227,173700,162563905,2750,2750,2750,2750,0
20250227,173600,162563905,2750,2750,2750,2750,0
20250227,173500,162563905,2750,2750,2750,2750,0
20250227,173400,162563905,2750,2750,2750,2750,0
20250227,173300,162563905,2750,2750,2750,2750,0
20250227,173200,162563905,2750,2750,2750,2750,0
20250227,173100,162563905,2750,2750,2750,2750,0
20250227,173000,162563905,2750,2750,2750,2750,0
20250227,172900,162563905,2750,2750,2750,2750,0
20250227,172800,162563905,2750,2750,2750,2750,917
20250227,172700,162563905,2750,2750,2750,2750,0
20250227,172600,162563905,2750,2750,2750,2750,0
20250227,172500,162563905,2750,2750,2750,2750,0
20250227,172400,162563905,2750,2750,2750,2750,0
20250227,172300,162563905,2750,2750,2750,2750,0
20250227,172200,162563905,2750,2750,2750,2750,0
20250227,172100,162563905,2750,2750,2750,2750,0
20250227,172000,162563905,2750,2750,2750,2750,0
20250227,171900,162563905,2750,2750,2750,2750,0
20250227,171800,162563905,2750,2750,2750,2750,0
20250227,171700,162563905,2750,2750,2750,2750,0
20250227,171600,162563905,2750,2750,2750,2750,0
20250227,171500,162563905,2750,2750,2750,2750,0
20250227,171400,162563905,2750,2750,2750,2750,0
20250227,171300,162563905,2750,2750,2750,2750,0
20250227,171200,162563905,2750,2750,2750,2750,0
20250227,171100,162563905,2750,2750,2750,2750,0
20250227,171000,162563905,2750,2750,2750,2750,0
20250227,170900,162563905,2750,2750,2750,2750,0
20250227,170800,162563905,2750,2750,2750,2750,0
20250227,170700,162563905,2750,2750,2750,2750,0
20250227,170600,162563905,2750,2750,2750,2750,0
20250227,170500,162563905,2750,2750,2750,2750,0
20250227,170400,162563905,2750,2750,2750,2750,0
20250227,170300,162563905,2750,2750,2750,2750,0
20250227,170200,162563905,2750,2750,2750,2750,0
20250227,170100,162563905,2750,2750,2750,2750,0
20250227,170000,162563905,2750,2750,2750,2750,0
20250227,165900,162563905,2750,2750,2750,2750,0
20250227,165800,162563905,2750,2750,2750,2750,917
20250227,165700,162563905,2750,2750,2750,2750,0
20250227,165600,162563905,2750,2750,2750,2750,0
20250227,165500,162563905,2750,2750,2750,2750,0
20250227,165400,162563905,2750,2750,2750,2750,0
20250227,165300,162563905,2750,2750,2750,2750,0
20250227,165200,162563905,2750,2750,2750,2750,0
20250227,165100,162563905,2750,2750,2750,2750,0
20250227,165000,162563905,2750,2750,2750,2750,0
20250227,164900,162563905,2750,2750,2750,2750,0
20250227,164800,162563905,2750,2750,2750,2750,0
20250227,164700,162563905,2750,2750,2750,2750,0
20250227,164600,162563905,2750,2750,2750,2750,0
20250227,164500,162563905,2750,2750,2750,2750,0
20250227,164400,162563905,2750,2750,2750,2750,0
20250227,164300,162563905,2750,2750,2750,2750,0
20250227,164200,162563905,2750,2750,2750,2750,0
20250227,164100,162563905,2750,2750,2750,2750,0
20250227,164000,162563905,2750,2750,2750,2750,0
20250227,163900,162563905,2750,2750,2750,2750,0
20250227,163800,162563905,2750,2750,2750,2750,0
20250227,163700,162563905,2750,2750,2750,2750,0
20250227,163600,162563905,2750,2750,2750,2750,0
20250227,163500,162563905,2750,2750,2750,2750,0
20250227,163400,162563905,2750,2750,2750,2750,0
20250227,163300,162563905,2750,2750,2750,2750,0
20250227,163200,162563905,2750,2750,2750,2750,0
20250227,163100,162563905,2750,2750,2750,2750,0
20250227,163000,162563905,2750,2750,2750,2750,0
20250227,162900,162563905,2750,2750,2750,2750,0
20250227,162800,162563905,2750,2750,2750,2750,917
20250227,162700,162563905,2750,2750,2750,2750,0
20250227,162600,162563905,2750,2750,2750,2750,0
20250227,162500,162563905,2750,2750,2750,2750,0
20250227,162400,162563905,2750,2750,2750,2750,0
20250227,162300,162563905,2750,2750,2750,2750,0
20250227,162200,162563905,2750,2750,2750,2750,0
20250227,162100,162563905,2750,2750,2750,2750,0
20250227,162000,162563905,2750,2750,2750,2750,0
20250227,161900,162563905,2750,2750,2750,2750,0
20250227,161800,162563905,2750,2750,2750,2750,0
20250227,161700,162563905,2750,2750,2750,2750,0
20250227,161600,162563905,2750,2750,2750,2750,0
20250227,161500,162563905,2750,2750,2750,2750,0
20250227,161400,162563905,2750,2750,2750,2750,0
20250227,161300,162563905,2750,2750,2750,2750,0
20250227,161200,162563905,2750,2750,2750,2750,0
20250227,161100,162563905,2750,2750,2750,2750,0
20250227,161000,162563905,2750,2750,2750,2750,0
20250227,160900,162563905,2750,2750,2750,2750,0
20250227,160800,162563905,2750,2750,2750,2750,0
20250227,160700,162563905,2750,2750,2750,2750,0
20250227,160600,162563905,2750,2750,2750,2750,0
20250227,160500,162563905,2750,2750,2750,2750,0
20250227,160400,162563905,2750,2750,2750,2750,0
20250227,160300,162563905,2750,2750,2750,2750,0
20250227,160200,162563905,2750,2750,2750,2750,0
20250227,160100,162563905,2750,2750,2750,2750,0
20250227,160000,162563905,2750,2750,2750,2750,0
20250227,155900,162563905,2750,2750,2750,2750,0
20250227,155800,162563905,2750,2750,2750,2750,917
20250227,155700,162563905,2750,2750,2750,2750,0
20250227,155600,162563905,2750,2750,2750,2750,0
20250227,155500,162563905,2750,2750,2750,2750,0
20250227,155400,162563905,2750,2750,2750,2750,0
20250227,155300,162563905,2750,2750,2750,2750,0
20250227,155200,162563905,2750,2750,2750,2750,0
20250227,155100,162563905,2750,2750,2750,2750,0
20250227,155000,162563905,2750,2750,2750,2750,0
20250227,154900,162563905,2750,2750,2750,2750,0
20250227,154800,162563905,2750,2750,2750,2750,0
20250227,154700,162563905,2750,2750,2750,2750,0
20250227,154600,162563905,2750,2750,2750,2750,0
20250227,154500,162563905,2750,2750,2750,2750,0
20250227,154400,162563905,2750,2750,2750,2750,0
20250227,154300,162563905,2750,2750,2750,2750,0
20250227,154200,162563905,2750,2750,2750,2750,0
20250227,154100,162563905,2750,2750,2750,2750,0
20250227,154000,162563905,2750,2750,2750,2750,0
20250227,153900,162563905,2750,2750,2750,2750,0
20250227,153800,162563905,2750,2750,2750,2750,0
20250227,153700,162563905,2750,2750,2750,2750,0
20250227,153600,162563905,2750,2750,2750,2750,0
20250227,153500,162563905,2750,2750,2750,2750,0
20250227,153400,162563905,2750,2750,2750,2750,0
20250227,153300,162563905,2750,2750,2750,2750,0
20250227,153200,162563905,2750,2750,2750,2750,0
20250227,153100,162563905,2750,2750,2750,2750,0
20250227,153000,162563905,2750,2750,2750,2750,917
20250227,152900,160042155,2760,2760,2760,2760,0
20250227,152800,160042155,2760,2760,2760,2760,0
20250227,152700,160042155,2760,2760,2760,2760,0
20250227,152600,160042155,2760,2760,2760,2760,0
20250227,152500,160042155,2760,2760,2760,2760,0
20250227,152400,160042155,2760,2760,2760,2760,0
20250227,152300,160042155,2760,2760,2760,2760,0
20250227,152200,160042155,2760,2760,2760,2760,0
20250227,152100,160042155,2760,2760,2760,2760,0
20250227,152000,160042155,2760,2760,2760,2760,0
20250227,151900,160042155,2760,2760,2760,2755,221
20250227,151800,159432295,2755,2755,2760,2755,33
20250227,151700,159341345,2765,2765,2765,2765,0
20250227,151600,159341345,2765,2765,2765,2765,35
20250227,151500,159244570,2765,2765,2765,2765,41
20250227,151400,159131205,2755,2750,2755,2750,317
20250227,151300,158257950,2750,2750,2750,2750,99
20250227,151200,157985700,2750,2750,2750,2750,150
20250227,151100,157573200,2750,2750,2750,2745,229
20250227,151000,156943545,2750,2745,2750,2745,124
20250227,150900,156602865,2750,2745,2750,2745,3
20250227,150800,156594620,2755,2750,2755,2750,50
20250227,150700,156457110,2750,2750,2750,2750,82
20250227,150600,156231610,2755,2755,2755,2755,1
20250227,150500,156228855,2755,2755,2755,2755,20
20250227,150400,156173755,2750,2760,2760,2750,137
20250227,150300,155796095,2755,2755,2755,2755,0
20250227,150200,155796095,2755,2755,2755,2755,0
20250227,150100,155796095,2755,2755,2755,2755,0
20250227,150000,155796095,2755,2755,2755,2755,0
20250227,145900,155796095,2755,2755,2755,2755,30
20250227,145800,155713445,2750,2750,2750,2750,0
20250227,145700,155713445,2750,2750,2750,2750,0
20250227,145600,155713445,2750,2750,2750,2750,0
20250227,145500,155713445,2750,2750,2750,2750,0
20250227,145400,155713445,2750,2755,2755,2750,132
20250227,145300,155349845,2755,2755,2755,2755,240
20250227,145200,154688645,2755,2755,2755,2755,96
20250227,145100,154424165,2760,2760,2760,2760,0
20250227,145000,154424165,2760,2760,2760,2760,0
20250227,144900,154424165,2760,2760,2760,2760,0
20250227,144800,154424165,2760,2760,2760,2760,64
20250227,144700,154247525,2760,2760,2760,2760,2
20250227,144600,154242005,2760,2760,2760,2760,12
20250227,144500,154208885,2755,2755,2755,2755,0
20250227,144400,154208885,2755,2755,2755,2755,0
20250227,144300,154208885,2755,2755,2755,2755,10
20250227,144200,154181335,2755,2755,2755,2755,0
20250227,144100,154181335,2755,2755,2755,2755,0
20250227,144000,154181335,2755,2755,2755,2755,200
20250227,143900,153630335,2750,2750,2750,2750,1
20250227,143800,153627585,2745,2745,2745,2745,0
20250227,143700,153627585,2745,2745,2745,2745,0
20250227,143600,153627585,2745,2745,2745,2745,10
20250227,143500,153600135,2745,2745,2745,2745,23
20250227,143400,153537000,2755,2755,2755,2755,472
20250227,143300,152236640,2755,2755,2755,2755,317
20250227,143200,151363305,2755,2755,2755,2755,622
20250227,143100,149649695,2755,2755,2755,2755,0
20250227,143000,149649695,2755,2755,2755,2755,362
20250227,142900,148652385,2755,2755,2755,2755,300
20250227,142800,147825885,2750,2745,2750,2745,18
20250227,142700,147776435,2750,2750,2750,2750,0
20250227,142600,147776435,2750,2750,2750,2750,2
20250227,142500,147770935,2755,2755,2755,2755,0
20250227,142400,147770935,2755,2755,2755,2755,0
20250227,142300,147770935,2755,2755,2755,2755,0
20250227,142200,147770935,2755,2755,2755,2755,0
20250227,142100,147770935,2755,2755,2755,2755,369
20250227,142000,146754340,2755,2755,2755,2755,33
20250227,141900,146663425,2755,2755,2755,2755,39
20250227,141800,146555980,2750,2750,2750,2750,0
20250227,141700,146555980,2750,2750,2750,2750,0
20250227,141600,146555980,2750,2755,2755,2750,510
20250227,141500,145150980,2750,2750,2750,2750,1
20250227,141400,145148230,2755,2750,2755,2750,12
20250227,141300,145115225,2760,2755,2760,2755,880
20250227,141200,142688925,2755,2755,2755,2755,0
20250227,141100,142688925,2755,2760,2775,2750,732
20250227,141000,140663885,2760,2755,2760,2755,467
20250227,140900,139374970,2750,2750,2750,2750,0
20250227,140800,139374970,2750,2750,2750,2750,32
20250227,140700,139286970,2750,2740,2750,2740,412
20250227,140600,138156130,2740,2740,2740,2740,101
20250227,140500,137879390,2740,2740,2740,2740,8
20250227,140400,137857470,2740,2740,2740,2740,0
20250227,140300,137857470,2740,2730,2740,2730,2
20250227,140200,137852000,2740,2730,2740,2730,402
20250227,140100,136750530,2730,2730,2730,2730,101
20250227,140000,136474800,2725,2725,2725,2725,0
20250227,135900,136474800,2725,2730,2730,2725,52
20250227,135800,136333075,2730,2730,2730,2730,405
20250227,135700,135227425,2735,2735,2735,2735,200
20250227,135600,134680425,2735,2730,2735,2730,50
20250227,135500,134543920,2720,2725,2725,2720,100
20250227,135400,134271895,2725,2725,2725,2725,0
20250227,135300,134271895,2725,2725,2725,2725,59
20250227,135200,134111120,2725,2720,2725,2720,32
20250227,135100,134024070,2725,2725,2725,2725,100
20250227,135000,133751570,2720,2720,2720,2720,0
20250227,134900,133751570,2720,2715,2720,2715,123
20250227,134800,133417310,2720,2725,2725,2720,6
20250227,134700,133400965,2720,2720,2720,2720,2
20250227,134600,133395525,2710,2710,2710,2710,0
20250227,134500,133395525,2710,2710,2710,2710,0
20250227,134400,133395525,2710,2720,2725,2710,1182
20250227,134300,130185265,2720,2720,2720,2720,0
20250227,134200,130185265,2720,2720,2720,2720,250
20250227,134100,129505265,2720,2720,2720,2720,0
20250227,134000,129505265,2720,2720,2720,2720,0
20250227,133900,129505265,2720,2720,2720,2720,162
20250227,133800,129064625,2720,2720,2720,2720,0
20250227,133700,129064625,2720,2720,2720,2720,348
20250227,133600,128118065,2720,2720,2720,2720,7
20250227,133500,128099025,2720,2720,2720,2720,151
20250227,133400,127688305,2720,2720,2720,2720,0
20250227,133300,127688305,2720,2720,2720,2720,361
20250227,133200,126706385,2715,2715,2715,2715,20
20250227,133100,126652085,2715,2720,2720,2715,20
20250227,133000,126597695,2715,2725,2725,2715,66
20250227,132900,126418435,2720,2720,2720,2720,0
20250227,132800,126418435,2720,2720,2720,2720,0
20250227,132700,126418435,2720,2720,2720,2720,25
20250227,132600,126350435,2720,2720,2720,2720,0
20250227,132500,126350435,2720,2720,2720,2720,0
20250227,132400,126350435,2720,2720,2720,2720,0
20250227,132300,126350435,2720,2720,2720,2720,178
20250227,132200,125866275,2725,2725,2725,2725,200
20250227,132100,125321275,2720,2725,2725,2720,72
20250227,132000,125125185,2720,2720,2720,2720,41
20250227,131900,125013665,2720,2725,2725,2720,119
20250227,131800,124689395,2725,2725,2725,2725,360
20250227,131700,123708395,2725,2720,2725,2720,200
20250227,131600,123163445,2725,2725,2725,2725,284
20250227,131500,122389545,2725,2725,2730,2725,702
20250227,131400,120475700,2720,2710,2720,2710,674
20250227,131300,118649140,2705,2705,2705,2705,0
20250227,131200,118649140,2705,2705,2705,2700,203
20250227,131100,118100985,2705,2710,2710,2705,11
20250227,131000,118071225,2700,2705,2710,2700,1005
20250227,130900,115357225,2710,2715,2715,2700,826
20250227,130800,113126185,2715,2715,2715,2715,36
20250227,130700,113028445,2715,2710,2715,2705,932
20250227,130600,110504210,2715,2720,2730,2715,515
20250227,130500,109104100,2725,2730,2730,2725,354
20250227,130400,108138440,2730,2735,2735,2730,181
20250227,130300,107643510,2735,2735,2735,2735,0
20250227,130200,107643510,2735,2735,2735,2735,0
20250227,130100,107643510,2735,2740,2740,2730,524
20250227,130000,106211640,2745,2745,2745,2740,487
20250227,125900,104876000,2745,2745,2745,2745,714
20250227,125800,102916070,2745,2745,2745,2745,53
20250227,125700,102770585,2745,2755,2755,2745,1398
20250227,125600,98926090,2755,2770,2770,2755,2206
20250227,125500,92845490,2775,2775,2775,2775,7
20250227,125400,92826065,2775,2760,2775,2760,14
20250227,125300,92787390,2785,2765,2785,2765,359
20250227,125200,91788990,2755,2760,2765,2755,1326
20250227,125100,88129935,2760,2755,2760,2755,537
20250227,125000,86650240,2755,2760,2760,2755,658
20250227,124900,84837340,2755,2765,2770,2755,226
20250227,124800,84213055,2765,2750,2765,2750,381
20250227,124700,83165035,2740,2780,2785,2740,2412
20250227,124600,76486920,2785,2775,2790,2775,7056
20250227,124500,56902680,2670,2670,2670,2670,0
20250227,124400,56902680,2670,2830,2830,2670,4861
20250227,124300,43355710,2830,2830,2830,2830,0
20250227,124200,43355710,2830,2830,2830,2830,1
20250227,124100,43352880,2825,2825,2825,2825,0
20250227,124000,43352880,2825,2825,2825,2825,0
20250227,123900,43352880,2825,2830,2830,2825,11
20250227,123800,43321800,2825,2835,2835,2825,1000
20250227,123700,40488570,2840,2840,2840,2840,0
20250227,123600,40488570,2840,2840,2840,2840,0
20250227,123500,40488570,2840,2840,2840,2840,0
20250227,123400,40488570,2840,2835,2840,2835,201
20250227,123300,39918730,2840,2840,2840,2840,0
20250227,123200,39918730,2840,2840,2840,2840,0
20250227,123100,39918730,2840,2840,2840,2840,0
20250227,123000,39918730,2840,2840,2840,2840,0
20250227,122900,39918730,2840,2840,2840,2840,35
20250227,122800,39819330,2840,2840,2840,2840,0
20250227,122700,39819330,2840,2840,2840,2840,8
20250227,122600,39796610,2840,2840,2840,2840,2
20250227,122500,39790930,2845,2845,2845,2845,0
20250227,122400,39790930,2845,2845,2845,2845,0
20250227,122300,39790930,2845,2845,2845,2845,0
20250227,122200,39790930,2845,2840,2845,2840,8
20250227,122100,39768205,2840,2845,2845,2840,6
20250227,122000,39751150,2840,2840,2840,2840,10
20250227,121900,39722750,2845,2845,2845,2845,1
20250227,121800,39719905,2845,2845,2845,2845,1
20250227,121700,39717060,2845,2845,2845,2845,0
20250227,121600,39717060,2845,2845,2845,2845,1
20250227,121500,39714215,2845,2845,2845,2845,1
20250227,121400,39711370,2845,2845,2845,2845,1
20250227,121300,39708525,2840,2840,2840,2840,0
20250227,121200,39708525,2840,2840,2840,2840,11
20250227,121100,39677285,2840,2840,2840,2840,0
20250227,121000,39677285,2840,2840,2840,2840,0
20250227,120900,39677285,2840,2840,2840,2840,49
20250227,120800,39538125,2845,2845,2845,2845,1
20250227,120700,39535280,2835,2835,2835,2835,0
20250227,120600,39535280,2835,2835,2835,2835,0
20250227,120500,39535280,2835,2835,2835,2835,0
20250227,120400,39535280,2835,2835,2835,2835,0
20250227,120300,39535280,2835,2835,2835,2835,0
20250227,120200,39535280,2835,2835,2835,2835,9
20250227,120100,39509765,2845,2845,2845,2845,0
20250227,120000,39509765,2845,2845,2845,2845,1
20250227,115900,39506920,2840,2840,2840,2840,8
20250227,115800,39484200,2840,2840,2840,2840,0
20250227,115700,39484200,2840,2840,2840,2840,0
20250227,115600,39484200,2840,2845,2845,2840,3
20250227,115500,39475675,2840,2840,2840,2840,0
20250227,115400,39475675,2840,2840,2840,2840,10
20250227,115300,39447275,2840,2840,2840,2840,0
20250227,115200,39447275,2840,2840,2840,2840,0
20250227,115100,39447275,2840,2840,2840,2840,0
20250227,115000,39447275,2840,2840,2840,2840,0
20250227,114900,39447275,2840,2840,2840,2840,38
20250227,114800,39339355,2845,2845,2845,2845,0
20250227,114700,39339355,2845,2845,2845,2845,0
20250227,114600,39339355,2845,2845,2845,2845,1
20250227,114500,39336510,2845,2845,2845,2845,0
20250227,114400,39336510,2845,2845,2845,2845,0
20250227,114300,39336510,2845,2845,2845,2845,0
20250227,114200,39336510,2845,2845,2845,2845,105
20250227,114100,39037785,2845,2845,2845,2845,0
20250227,114000,39037785,2845,2845,2845,2845,0
20250227,113900,39037785,2845,2845,2845,2845,0
20250227,113800,39037785,2845,2845,2845,2845,1
20250227,113700,39034940,2845,2850,2850,2845,13
20250227,113600,38997950,2845,2845,2845,2845,0
20250227,113500,38997950,2845,2845,2845,2845,1
20250227,113400,38995105,2845,2845,2845,2845,0
20250227,113300,38995105,2845,2845,2845,2845,0
20250227,113200,38995105,2845,2845,2845,2845,5
20250227,113100,38980880,2845,2845,2845,2845,10
20250227,113000,38952430,2845,2845,2845,2845,0
20250227,112900,38952430,2845,2845,2845,2845,17
20250227,112800,38904065,2845,2845,2845,2845,10
20250227,112700,38875615,2845,2845,2845,2845,0
20250227,112600,38875615,2845,2845,2845,2845,36
20250227,112500,38773195,2845,2845,2845,2845,0
20250227,112400,38773195,2845,2845,2845,2845,1
20250227,112300,38770350,2845,2845,2845,2845,0
20250227,112200,38770350,2845,2845,2845,2845,4
20250227,112100,38758970,2850,2850,2850,2850,0
20250227,112000,38758970,2850,2850,2850,2850,0
20250227,111900,38758970,2850,2850,2850,2850,0
20250227,111800,38758970,2850,2850,2850,2850,0
20250227,111700,38758970,2850,2850,2850,2850,0
20250227,111600,38758970,2850,2850,2850,2850,0
20250227,111500,38758970,2850,2850,2850,2850,0
20250227,111400,38758970,2850,2845,2850,2845,85
20250227,111300,38516830,2850,2850,2850,2850,0
20250227,111200,38516830,2850,2850,2850,2850,0
20250227,111100,38516830,2850,2850,2850,2850,0
20250227,111000,38516830,2850,2850,2850,2850,0
20250227,110900,38516830,2850,2850,2850,2850,0
20250227,110800,38516830,2850,2850,2850,2850,1
20250227,110700,38513980,2850,2850,2850,2850,1
20250227,110600,38511130,2835,2835,2835,2835,0
20250227,110500,38511130,2835,2835,2835,2835,0
20250227,110400,38511130,2835,2835,2835,2835,0
20250227,110300,38511130,2835,2835,2835,2835,0
20250227,110200,38511130,2835,2835,2835,2835,0
20250227,110100,38511130,2835,2835,2835,2835,0
20250227,110000,38511130,2835,2835,2835,2835,513
20250227,105900,37056775,2835,2835,2835,2835,337
20250227,105800,36101380,2835,2840,2840,2835,11
20250227,105700,36070190,2840,2840,2840,2840,0
20250227,105600,36070190,2840,2840,2840,2840,0
20250227,105500,36070190,2840,2840,2840,2840,1
20250227,105400,36067350,2840,2840,2840,2840,1
20250227,105300,36064510,2835,2835,2835,2835,0
20250227,105200,36064510,2835,2835,2835,2835,3
20250227,105100,36056005,2835,2835,2835,2835,7
20250227,105000,36036160,2855,2855,2855,2855,0
20250227,104900,36036160,2855,2855,2855,2855,0
20250227,104800,36036160,2855,2855,2855,2855,0
20250227,104700,36036160,2855,2855,2855,2855,0
20250227,104600,36036160,2855,2855,2855,2855,0
20250227,104500,36036160,2855,2855,2855,2855,0
20250227,104400,36036160,2855,2855,2855,2855,0
20250227,104300,36036160,2855,2855,2855,2855,0
20250227,104200,36036160,2855,2855,2855,2855,0
20250227,104100,36036160,2855,2855,2855,2855,0
20250227,104000,36036160,2855,2855,2855,2855,0
20250227,103900,36036160,2855,2855,2855,2855,0
20250227,103800,36036160,2855,2830,2855,2830,1229
20250227,103700,32557765,2835,2840,2840,2835,405
20250227,103600,31409325,2845,2845,2845,2845,0
20250227,103500,31409325,2845,2855,2855,2845,4067
20250227,103400,19812300,2860,2860,2860,2860,0
20250227,103300,19812300,2860,2860,2860,2860,0
20250227,103200,19812300,2860,2860,2860,2860,0
20250227,103100,19812300,2860,2860,2860,2860,305
20250227,103000,18940000,2855,2860,2860,2855,336
20250227,102900,17979195,2860,2860,2860,2860,0
20250227,102800,17979195,2860,2860,2860,2860,0
20250227,102700,17979195,2860,2860,2860,2860,0
20250227,102600,17979195,2860,2860,2860,2860,10
20250227,102500,17950595,2860,2860,2860,2860,0
20250227,102400,17950595,2860,2860,2860,2860,0
20250227,102300,17950595,2860,2860,2860,2860,0
20250227,102200,17950595,2860,2860,2860,2860,111
20250227,102100,17633135,2860,2860,2860,2860,11
20250227,102000,17601675,2865,2865,2865,2865,0
20250227,101900,17601675,2865,2865,2865,2865,1
20250227,101800,17598810,2860,2860,2860,2860,0
20250227,101700,17598810,2860,2860,2860,2860,0
20250227,101600,17598810,2860,2860,2860,2860,0
20250227,101500,17598810,2860,2860,2860,2860,0
20250227,101400,17598810,2860,2860,2860,2860,0
20250227,101300,17598810,2860,2860,2860,2860,0
20250227,101200,17598810,2860,2860,2860,2860,0
20250227,101100,17598810,2860,2860,2860,2860,0
20250227,101000,17598810,2860,2860,2860,2860,0
20250227,100900,17598810,2860,2860,2860,2860,658
20250227,100800,15716930,2855,2855,2855,2855,11
20250227,100700,15685525,2860,2860,2860,2860,0
20250227,100600,15685525,2860,2860,2860,2860,21
20250227,100500,15625465,2865,2865,2865,2865,11
20250227,100400,15593950,2865,2865,2865,2865,0
20250227,100300,15593950,2865,2865,2865,2865,0
20250227,100200,15593950,2865,2865,2865,2865,0
20250227,100100,15593950,2865,2865,2865,2865,0
20250227,100000,15593950,2865,2865,2865,2865,500
20250227,095900,14161450,2865,2865,2865,2865,51
20250227,095800,14015335,2865,2865,2865,2865,0
20250227,095700,14015335,2865,2865,2865,2865,0
20250227,095600,14015335,2865,2865,2865,2865,0
20250227,095500,14015335,2865,2865,2865,2865,403
20250227,095400,12860740,2875,2875,2875,2875,1
20250227,095300,12857865,2865,2870,2870,2865,355
20250227,095200,11840400,2870,2870,2870,2870,20
20250227,095100,11783000,2870,2870,2870,2870,0
20250227,095000,11783000,2870,2870,2870,2870,0
20250227,094900,11783000,2870,2870,2870,2870,0
20250227,094800,11783000,2870,2870,2870,2870,0
20250227,094700,11783000,2870,2870,2870,2870,1
20250227,094600,11780130,2875,2875,2875,2875,1
20250227,094500,11777255,2870,2870,2870,2870,0
20250227,094400,11777255,2870,2870,2870,2865,82
20250227,094300,11542125,2865,2865,2865,2865,0
20250227,094200,11542125,2865,2865,2865,2865,0
20250227,094100,11542125,2865,2865,2865,2865,10
20250227,094000,11513475,2865,2865,2865,2865,0
20250227,093900,11513475,2865,2865,2865,2865,0
20250227,093800,11513475,2865,2865,2875,2865,403
20250227,093700,10357880,2875,2875,2875,2875,0
20250227,093600,10357880,2875,2875,2875,2875,1
20250227,093500,10355005,2875,2875,2875,2875,1
20250227,093400,10352130,2865,2870,2870,2865,2
20250227,093300,10346395,2875,2875,2875,2875,0
20250227,093200,10346395,2875,2875,2875,2875,0
20250227,093100,10346395,2875,2875,2875,2875,0
20250227,093000,10346395,2875,2875,2875,2875,50
20250227,092900,10202645,2875,2875,2875,2875,0
20250227,092800,10202645,2875,2875,2875,2875,0
20250227,092700,10202645,2875,2875,2875,2875,0
20250227,092600,10202645,2875,2875,2875,2875,0
20250227,092500,10202645,2875,2855,2875,2855,2
20250227,092400,10196915,2855,2855,2855,2855,174
20250227,092300,9700145,2855,2855,2855,2855,0
20250227,092200,9700145,2855,2855,2855,2855,0
20250227,092100,9700145,2855,2855,2855,2855,0
20250227,092000,9700145,2855,2855,2875,2850,1002
20250227,091900,6840750,2860,2860,2860,2860,135
20250227,091800,6454650,2875,2855,2875,2855,301
20250227,091700,5595275,2855,2855,2855,2855,0
20250227,091600,5595275,2855,2855,2855,2855,24
20250227,091500,5526755,2860,2860,2860,2860,32
20250227,091400,5435235,2865,2865,2865,2865,31
20250227,091300,5346420,2870,2870,2870,2870,1
20250227,091200,5343550,2865,2865,2865,2865,128
20250227,091100,4976830,2870,2870,2870,2870,1
20250227,091000,4973960,2855,2870,2870,2855,24
20250227,090900,4905425,2875,2875,2875,2875,0
20250227,090800,4905425,2875,2875,2875,2875,0
20250227,090700,4905425,2875,2875,2875,2875,1
20250227,090600,4902550,2870,2870,2870,2870,46
20250227,090500,4770530,2865,2860,2865,2860,2
20250227,090400,4764805,2835,2835,2835,2835,0
20250227,090300,4764805,2835,2835,2835,2835,1100
20250227,090200,1646305,2835,2845,2845,2830,489
20250227,090100,261005,2850,2860,2860,2850,10
20250227,090000,232470,2870,2870,2870,2870,81
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202800 162563905 2750 2750 2750 2750 917
3 20250227 202700 162563905 2750 2750 2750 2750 0
4 20250227 202600 162563905 2750 2750 2750 2750 0
5 20250227 202500 162563905 2750 2750 2750 2750 0
6 20250227 202400 162563905 2750 2750 2750 2750 0
7 20250227 202300 162563905 2750 2750 2750 2750 0
8 20250227 202200 162563905 2750 2750 2750 2750 0
9 20250227 202100 162563905 2750 2750 2750 2750 0
10 20250227 202000 162563905 2750 2750 2750 2750 0
11 20250227 201900 162563905 2750 2750 2750 2750 0
12 20250227 201800 162563905 2750 2750 2750 2750 0
13 20250227 201700 162563905 2750 2750 2750 2750 0
14 20250227 201600 162563905 2750 2750 2750 2750 0
15 20250227 201500 162563905 2750 2750 2750 2750 0
16 20250227 201400 162563905 2750 2750 2750 2750 0
17 20250227 201300 162563905 2750 2750 2750 2750 0
18 20250227 201200 162563905 2750 2750 2750 2750 0
19 20250227 201100 162563905 2750 2750 2750 2750 0
20 20250227 201000 162563905 2750 2750 2750 2750 0
21 20250227 200900 162563905 2750 2750 2750 2750 0
22 20250227 200800 162563905 2750 2750 2750 2750 0
23 20250227 200700 162563905 2750 2750 2750 2750 0
24 20250227 200600 162563905 2750 2750 2750 2750 0
25 20250227 200500 162563905 2750 2750 2750 2750 0
26 20250227 200400 162563905 2750 2750 2750 2750 0
27 20250227 200300 162563905 2750 2750 2750 2750 0
28 20250227 200200 162563905 2750 2750 2750 2750 0
29 20250227 200100 162563905 2750 2750 2750 2750 0
30 20250227 200000 162563905 2750 2750 2750 2750 0
31 20250227 195900 162563905 2750 2750 2750 2750 0
32 20250227 195800 162563905 2750 2750 2750 2750 917
33 20250227 195700 162563905 2750 2750 2750 2750 0
34 20250227 195600 162563905 2750 2750 2750 2750 0
35 20250227 195500 162563905 2750 2750 2750 2750 0
36 20250227 195400 162563905 2750 2750 2750 2750 0
37 20250227 195300 162563905 2750 2750 2750 2750 0
38 20250227 195200 162563905 2750 2750 2750 2750 0
39 20250227 195100 162563905 2750 2750 2750 2750 0
40 20250227 195000 162563905 2750 2750 2750 2750 0
41 20250227 194900 162563905 2750 2750 2750 2750 0
42 20250227 194800 162563905 2750 2750 2750 2750 0
43 20250227 194700 162563905 2750 2750 2750 2750 0
44 20250227 194600 162563905 2750 2750 2750 2750 0
45 20250227 194500 162563905 2750 2750 2750 2750 0
46 20250227 194400 162563905 2750 2750 2750 2750 0
47 20250227 194300 162563905 2750 2750 2750 2750 0
48 20250227 194200 162563905 2750 2750 2750 2750 0
49 20250227 194100 162563905 2750 2750 2750 2750 0
50 20250227 194000 162563905 2750 2750 2750 2750 0
51 20250227 193900 162563905 2750 2750 2750 2750 0
52 20250227 193800 162563905 2750 2750 2750 2750 0
53 20250227 193700 162563905 2750 2750 2750 2750 0
54 20250227 193600 162563905 2750 2750 2750 2750 0
55 20250227 193500 162563905 2750 2750 2750 2750 0
56 20250227 193400 162563905 2750 2750 2750 2750 0
57 20250227 193300 162563905 2750 2750 2750 2750 0
58 20250227 193200 162563905 2750 2750 2750 2750 0
59 20250227 193100 162563905 2750 2750 2750 2750 0
60 20250227 193000 162563905 2750 2750 2750 2750 0
61 20250227 192900 162563905 2750 2750 2750 2750 0
62 20250227 192800 162563905 2750 2750 2750 2750 917
63 20250227 192700 162563905 2750 2750 2750 2750 0
64 20250227 192600 162563905 2750 2750 2750 2750 0
65 20250227 192500 162563905 2750 2750 2750 2750 0
66 20250227 192400 162563905 2750 2750 2750 2750 0
67 20250227 192300 162563905 2750 2750 2750 2750 0
68 20250227 192200 162563905 2750 2750 2750 2750 0
69 20250227 192100 162563905 2750 2750 2750 2750 0
70 20250227 192000 162563905 2750 2750 2750 2750 0
71 20250227 191900 162563905 2750 2750 2750 2750 0
72 20250227 191800 162563905 2750 2750 2750 2750 0
73 20250227 191700 162563905 2750 2750 2750 2750 0
74 20250227 191600 162563905 2750 2750 2750 2750 0
75 20250227 191500 162563905 2750 2750 2750 2750 0
76 20250227 191400 162563905 2750 2750 2750 2750 0
77 20250227 191300 162563905 2750 2750 2750 2750 0
78 20250227 191200 162563905 2750 2750 2750 2750 0
79 20250227 191100 162563905 2750 2750 2750 2750 0
80 20250227 191000 162563905 2750 2750 2750 2750 0
81 20250227 190900 162563905 2750 2750 2750 2750 0
82 20250227 190800 162563905 2750 2750 2750 2750 0
83 20250227 190700 162563905 2750 2750 2750 2750 0
84 20250227 190600 162563905 2750 2750 2750 2750 0
85 20250227 190500 162563905 2750 2750 2750 2750 0
86 20250227 190400 162563905 2750 2750 2750 2750 0
87 20250227 190300 162563905 2750 2750 2750 2750 0
88 20250227 190200 162563905 2750 2750 2750 2750 0
89 20250227 190100 162563905 2750 2750 2750 2750 0
90 20250227 190000 162563905 2750 2750 2750 2750 0
91 20250227 185900 162563905 2750 2750 2750 2750 0
92 20250227 185800 162563905 2750 2750 2750 2750 917
93 20250227 185700 162563905 2750 2750 2750 2750 0
94 20250227 185600 162563905 2750 2750 2750 2750 0
95 20250227 185500 162563905 2750 2750 2750 2750 0
96 20250227 185400 162563905 2750 2750 2750 2750 0
97 20250227 185300 162563905 2750 2750 2750 2750 0
98 20250227 185200 162563905 2750 2750 2750 2750 0
99 20250227 185100 162563905 2750 2750 2750 2750 0
100 20250227 185000 162563905 2750 2750 2750 2750 0
101 20250227 184900 162563905 2750 2750 2750 2750 0
102 20250227 184800 162563905 2750 2750 2750 2750 0
103 20250227 184700 162563905 2750 2750 2750 2750 0
104 20250227 184600 162563905 2750 2750 2750 2750 0
105 20250227 184500 162563905 2750 2750 2750 2750 0
106 20250227 184400 162563905 2750 2750 2750 2750 0
107 20250227 184300 162563905 2750 2750 2750 2750 0
108 20250227 184200 162563905 2750 2750 2750 2750 0
109 20250227 184100 162563905 2750 2750 2750 2750 0
110 20250227 184000 162563905 2750 2750 2750 2750 0
111 20250227 183900 162563905 2750 2750 2750 2750 0
112 20250227 183800 162563905 2750 2750 2750 2750 0
113 20250227 183700 162563905 2750 2750 2750 2750 0
114 20250227 183600 162563905 2750 2750 2750 2750 0
115 20250227 183500 162563905 2750 2750 2750 2750 0
116 20250227 183400 162563905 2750 2750 2750 2750 0
117 20250227 183300 162563905 2750 2750 2750 2750 0
118 20250227 183200 162563905 2750 2750 2750 2750 0
119 20250227 183100 162563905 2750 2750 2750 2750 0
120 20250227 183000 162563905 2750 2750 2750 2750 0
121 20250227 182900 162563905 2750 2750 2750 2750 0
122 20250227 182800 162563905 2750 2750 2750 2750 917
123 20250227 182700 162563905 2750 2750 2750 2750 0
124 20250227 182600 162563905 2750 2750 2750 2750 0
125 20250227 182500 162563905 2750 2750 2750 2750 0
126 20250227 182400 162563905 2750 2750 2750 2750 0
127 20250227 182300 162563905 2750 2750 2750 2750 0
128 20250227 182200 162563905 2750 2750 2750 2750 0
129 20250227 182100 162563905 2750 2750 2750 2750 0
130 20250227 182000 162563905 2750 2750 2750 2750 0
131 20250227 181900 162563905 2750 2750 2750 2750 0
132 20250227 181800 162563905 2750 2750 2750 2750 0
133 20250227 181700 162563905 2750 2750 2750 2750 0
134 20250227 181600 162563905 2750 2750 2750 2750 0
135 20250227 181500 162563905 2750 2750 2750 2750 0
136 20250227 181400 162563905 2750 2750 2750 2750 0
137 20250227 181300 162563905 2750 2750 2750 2750 0
138 20250227 181200 162563905 2750 2750 2750 2750 0
139 20250227 181100 162563905 2750 2750 2750 2750 0
140 20250227 181000 162563905 2750 2750 2750 2750 0
141 20250227 180900 162563905 2750 2750 2750 2750 0
142 20250227 180800 162563905 2750 2750 2750 2750 0
143 20250227 180700 162563905 2750 2750 2750 2750 0
144 20250227 180600 162563905 2750 2750 2750 2750 0
145 20250227 180500 162563905 2750 2750 2750 2750 0
146 20250227 180400 162563905 2750 2750 2750 2750 0
147 20250227 180300 162563905 2750 2750 2750 2750 0
148 20250227 180200 162563905 2750 2750 2750 2750 0
149 20250227 180100 162563905 2750 2750 2750 2750 0
150 20250227 180000 162563905 2750 2750 2750 2750 0
151 20250227 175900 162563905 2750 2750 2750 2750 0
152 20250227 175800 162563905 2750 2750 2750 2750 917
153 20250227 175700 162563905 2750 2750 2750 2750 0
154 20250227 175600 162563905 2750 2750 2750 2750 0
155 20250227 175500 162563905 2750 2750 2750 2750 0
156 20250227 175400 162563905 2750 2750 2750 2750 0
157 20250227 175300 162563905 2750 2750 2750 2750 0
158 20250227 175200 162563905 2750 2750 2750 2750 0
159 20250227 175100 162563905 2750 2750 2750 2750 0
160 20250227 175000 162563905 2750 2750 2750 2750 0
161 20250227 174900 162563905 2750 2750 2750 2750 0
162 20250227 174800 162563905 2750 2750 2750 2750 0
163 20250227 174700 162563905 2750 2750 2750 2750 0
164 20250227 174600 162563905 2750 2750 2750 2750 0
165 20250227 174500 162563905 2750 2750 2750 2750 0
166 20250227 174400 162563905 2750 2750 2750 2750 0
167 20250227 174300 162563905 2750 2750 2750 2750 0
168 20250227 174200 162563905 2750 2750 2750 2750 0
169 20250227 174100 162563905 2750 2750 2750 2750 0
170 20250227 174000 162563905 2750 2750 2750 2750 0
171 20250227 173900 162563905 2750 2750 2750 2750 0
172 20250227 173800 162563905 2750 2750 2750 2750 0
173 20250227 173700 162563905 2750 2750 2750 2750 0
174 20250227 173600 162563905 2750 2750 2750 2750 0
175 20250227 173500 162563905 2750 2750 2750 2750 0
176 20250227 173400 162563905 2750 2750 2750 2750 0
177 20250227 173300 162563905 2750 2750 2750 2750 0
178 20250227 173200 162563905 2750 2750 2750 2750 0
179 20250227 173100 162563905 2750 2750 2750 2750 0
180 20250227 173000 162563905 2750 2750 2750 2750 0
181 20250227 172900 162563905 2750 2750 2750 2750 0
182 20250227 172800 162563905 2750 2750 2750 2750 917
183 20250227 172700 162563905 2750 2750 2750 2750 0
184 20250227 172600 162563905 2750 2750 2750 2750 0
185 20250227 172500 162563905 2750 2750 2750 2750 0
186 20250227 172400 162563905 2750 2750 2750 2750 0
187 20250227 172300 162563905 2750 2750 2750 2750 0
188 20250227 172200 162563905 2750 2750 2750 2750 0
189 20250227 172100 162563905 2750 2750 2750 2750 0
190 20250227 172000 162563905 2750 2750 2750 2750 0
191 20250227 171900 162563905 2750 2750 2750 2750 0
192 20250227 171800 162563905 2750 2750 2750 2750 0
193 20250227 171700 162563905 2750 2750 2750 2750 0
194 20250227 171600 162563905 2750 2750 2750 2750 0
195 20250227 171500 162563905 2750 2750 2750 2750 0
196 20250227 171400 162563905 2750 2750 2750 2750 0
197 20250227 171300 162563905 2750 2750 2750 2750 0
198 20250227 171200 162563905 2750 2750 2750 2750 0
199 20250227 171100 162563905 2750 2750 2750 2750 0
200 20250227 171000 162563905 2750 2750 2750 2750 0
201 20250227 170900 162563905 2750 2750 2750 2750 0
202 20250227 170800 162563905 2750 2750 2750 2750 0
203 20250227 170700 162563905 2750 2750 2750 2750 0
204 20250227 170600 162563905 2750 2750 2750 2750 0
205 20250227 170500 162563905 2750 2750 2750 2750 0
206 20250227 170400 162563905 2750 2750 2750 2750 0
207 20250227 170300 162563905 2750 2750 2750 2750 0
208 20250227 170200 162563905 2750 2750 2750 2750 0
209 20250227 170100 162563905 2750 2750 2750 2750 0
210 20250227 170000 162563905 2750 2750 2750 2750 0
211 20250227 165900 162563905 2750 2750 2750 2750 0
212 20250227 165800 162563905 2750 2750 2750 2750 917
213 20250227 165700 162563905 2750 2750 2750 2750 0
214 20250227 165600 162563905 2750 2750 2750 2750 0
215 20250227 165500 162563905 2750 2750 2750 2750 0
216 20250227 165400 162563905 2750 2750 2750 2750 0
217 20250227 165300 162563905 2750 2750 2750 2750 0
218 20250227 165200 162563905 2750 2750 2750 2750 0
219 20250227 165100 162563905 2750 2750 2750 2750 0
220 20250227 165000 162563905 2750 2750 2750 2750 0
221 20250227 164900 162563905 2750 2750 2750 2750 0
222 20250227 164800 162563905 2750 2750 2750 2750 0
223 20250227 164700 162563905 2750 2750 2750 2750 0
224 20250227 164600 162563905 2750 2750 2750 2750 0
225 20250227 164500 162563905 2750 2750 2750 2750 0
226 20250227 164400 162563905 2750 2750 2750 2750 0
227 20250227 164300 162563905 2750 2750 2750 2750 0
228 20250227 164200 162563905 2750 2750 2750 2750 0
229 20250227 164100 162563905 2750 2750 2750 2750 0
230 20250227 164000 162563905 2750 2750 2750 2750 0
231 20250227 163900 162563905 2750 2750 2750 2750 0
232 20250227 163800 162563905 2750 2750 2750 2750 0
233 20250227 163700 162563905 2750 2750 2750 2750 0
234 20250227 163600 162563905 2750 2750 2750 2750 0
235 20250227 163500 162563905 2750 2750 2750 2750 0
236 20250227 163400 162563905 2750 2750 2750 2750 0
237 20250227 163300 162563905 2750 2750 2750 2750 0
238 20250227 163200 162563905 2750 2750 2750 2750 0
239 20250227 163100 162563905 2750 2750 2750 2750 0
240 20250227 163000 162563905 2750 2750 2750 2750 0
241 20250227 162900 162563905 2750 2750 2750 2750 0
242 20250227 162800 162563905 2750 2750 2750 2750 917
243 20250227 162700 162563905 2750 2750 2750 2750 0
244 20250227 162600 162563905 2750 2750 2750 2750 0
245 20250227 162500 162563905 2750 2750 2750 2750 0
246 20250227 162400 162563905 2750 2750 2750 2750 0
247 20250227 162300 162563905 2750 2750 2750 2750 0
248 20250227 162200 162563905 2750 2750 2750 2750 0
249 20250227 162100 162563905 2750 2750 2750 2750 0
250 20250227 162000 162563905 2750 2750 2750 2750 0
251 20250227 161900 162563905 2750 2750 2750 2750 0
252 20250227 161800 162563905 2750 2750 2750 2750 0
253 20250227 161700 162563905 2750 2750 2750 2750 0
254 20250227 161600 162563905 2750 2750 2750 2750 0
255 20250227 161500 162563905 2750 2750 2750 2750 0
256 20250227 161400 162563905 2750 2750 2750 2750 0
257 20250227 161300 162563905 2750 2750 2750 2750 0
258 20250227 161200 162563905 2750 2750 2750 2750 0
259 20250227 161100 162563905 2750 2750 2750 2750 0
260 20250227 161000 162563905 2750 2750 2750 2750 0
261 20250227 160900 162563905 2750 2750 2750 2750 0
262 20250227 160800 162563905 2750 2750 2750 2750 0
263 20250227 160700 162563905 2750 2750 2750 2750 0
264 20250227 160600 162563905 2750 2750 2750 2750 0
265 20250227 160500 162563905 2750 2750 2750 2750 0
266 20250227 160400 162563905 2750 2750 2750 2750 0
267 20250227 160300 162563905 2750 2750 2750 2750 0
268 20250227 160200 162563905 2750 2750 2750 2750 0
269 20250227 160100 162563905 2750 2750 2750 2750 0
270 20250227 160000 162563905 2750 2750 2750 2750 0
271 20250227 155900 162563905 2750 2750 2750 2750 0
272 20250227 155800 162563905 2750 2750 2750 2750 917
273 20250227 155700 162563905 2750 2750 2750 2750 0
274 20250227 155600 162563905 2750 2750 2750 2750 0
275 20250227 155500 162563905 2750 2750 2750 2750 0
276 20250227 155400 162563905 2750 2750 2750 2750 0
277 20250227 155300 162563905 2750 2750 2750 2750 0
278 20250227 155200 162563905 2750 2750 2750 2750 0
279 20250227 155100 162563905 2750 2750 2750 2750 0
280 20250227 155000 162563905 2750 2750 2750 2750 0
281 20250227 154900 162563905 2750 2750 2750 2750 0
282 20250227 154800 162563905 2750 2750 2750 2750 0
283 20250227 154700 162563905 2750 2750 2750 2750 0
284 20250227 154600 162563905 2750 2750 2750 2750 0
285 20250227 154500 162563905 2750 2750 2750 2750 0
286 20250227 154400 162563905 2750 2750 2750 2750 0
287 20250227 154300 162563905 2750 2750 2750 2750 0
288 20250227 154200 162563905 2750 2750 2750 2750 0
289 20250227 154100 162563905 2750 2750 2750 2750 0
290 20250227 154000 162563905 2750 2750 2750 2750 0
291 20250227 153900 162563905 2750 2750 2750 2750 0
292 20250227 153800 162563905 2750 2750 2750 2750 0
293 20250227 153700 162563905 2750 2750 2750 2750 0
294 20250227 153600 162563905 2750 2750 2750 2750 0
295 20250227 153500 162563905 2750 2750 2750 2750 0
296 20250227 153400 162563905 2750 2750 2750 2750 0
297 20250227 153300 162563905 2750 2750 2750 2750 0
298 20250227 153200 162563905 2750 2750 2750 2750 0
299 20250227 153100 162563905 2750 2750 2750 2750 0
300 20250227 153000 162563905 2750 2750 2750 2750 917
301 20250227 152900 160042155 2760 2760 2760 2760 0
302 20250227 152800 160042155 2760 2760 2760 2760 0
303 20250227 152700 160042155 2760 2760 2760 2760 0
304 20250227 152600 160042155 2760 2760 2760 2760 0
305 20250227 152500 160042155 2760 2760 2760 2760 0
306 20250227 152400 160042155 2760 2760 2760 2760 0
307 20250227 152300 160042155 2760 2760 2760 2760 0
308 20250227 152200 160042155 2760 2760 2760 2760 0
309 20250227 152100 160042155 2760 2760 2760 2760 0
310 20250227 152000 160042155 2760 2760 2760 2760 0
311 20250227 151900 160042155 2760 2760 2760 2755 221
312 20250227 151800 159432295 2755 2755 2760 2755 33
313 20250227 151700 159341345 2765 2765 2765 2765 0
314 20250227 151600 159341345 2765 2765 2765 2765 35
315 20250227 151500 159244570 2765 2765 2765 2765 41
316 20250227 151400 159131205 2755 2750 2755 2750 317
317 20250227 151300 158257950 2750 2750 2750 2750 99
318 20250227 151200 157985700 2750 2750 2750 2750 150
319 20250227 151100 157573200 2750 2750 2750 2745 229
320 20250227 151000 156943545 2750 2745 2750 2745 124
321 20250227 150900 156602865 2750 2745 2750 2745 3
322 20250227 150800 156594620 2755 2750 2755 2750 50
323 20250227 150700 156457110 2750 2750 2750 2750 82
324 20250227 150600 156231610 2755 2755 2755 2755 1
325 20250227 150500 156228855 2755 2755 2755 2755 20
326 20250227 150400 156173755 2750 2760 2760 2750 137
327 20250227 150300 155796095 2755 2755 2755 2755 0
328 20250227 150200 155796095 2755 2755 2755 2755 0
329 20250227 150100 155796095 2755 2755 2755 2755 0
330 20250227 150000 155796095 2755 2755 2755 2755 0
331 20250227 145900 155796095 2755 2755 2755 2755 30
332 20250227 145800 155713445 2750 2750 2750 2750 0
333 20250227 145700 155713445 2750 2750 2750 2750 0
334 20250227 145600 155713445 2750 2750 2750 2750 0
335 20250227 145500 155713445 2750 2750 2750 2750 0
336 20250227 145400 155713445 2750 2755 2755 2750 132
337 20250227 145300 155349845 2755 2755 2755 2755 240
338 20250227 145200 154688645 2755 2755 2755 2755 96
339 20250227 145100 154424165 2760 2760 2760 2760 0
340 20250227 145000 154424165 2760 2760 2760 2760 0
341 20250227 144900 154424165 2760 2760 2760 2760 0
342 20250227 144800 154424165 2760 2760 2760 2760 64
343 20250227 144700 154247525 2760 2760 2760 2760 2
344 20250227 144600 154242005 2760 2760 2760 2760 12
345 20250227 144500 154208885 2755 2755 2755 2755 0
346 20250227 144400 154208885 2755 2755 2755 2755 0
347 20250227 144300 154208885 2755 2755 2755 2755 10
348 20250227 144200 154181335 2755 2755 2755 2755 0
349 20250227 144100 154181335 2755 2755 2755 2755 0
350 20250227 144000 154181335 2755 2755 2755 2755 200
351 20250227 143900 153630335 2750 2750 2750 2750 1
352 20250227 143800 153627585 2745 2745 2745 2745 0
353 20250227 143700 153627585 2745 2745 2745 2745 0
354 20250227 143600 153627585 2745 2745 2745 2745 10
355 20250227 143500 153600135 2745 2745 2745 2745 23
356 20250227 143400 153537000 2755 2755 2755 2755 472
357 20250227 143300 152236640 2755 2755 2755 2755 317
358 20250227 143200 151363305 2755 2755 2755 2755 622
359 20250227 143100 149649695 2755 2755 2755 2755 0
360 20250227 143000 149649695 2755 2755 2755 2755 362
361 20250227 142900 148652385 2755 2755 2755 2755 300
362 20250227 142800 147825885 2750 2745 2750 2745 18
363 20250227 142700 147776435 2750 2750 2750 2750 0
364 20250227 142600 147776435 2750 2750 2750 2750 2
365 20250227 142500 147770935 2755 2755 2755 2755 0
366 20250227 142400 147770935 2755 2755 2755 2755 0
367 20250227 142300 147770935 2755 2755 2755 2755 0
368 20250227 142200 147770935 2755 2755 2755 2755 0
369 20250227 142100 147770935 2755 2755 2755 2755 369
370 20250227 142000 146754340 2755 2755 2755 2755 33
371 20250227 141900 146663425 2755 2755 2755 2755 39
372 20250227 141800 146555980 2750 2750 2750 2750 0
373 20250227 141700 146555980 2750 2750 2750 2750 0
374 20250227 141600 146555980 2750 2755 2755 2750 510
375 20250227 141500 145150980 2750 2750 2750 2750 1
376 20250227 141400 145148230 2755 2750 2755 2750 12
377 20250227 141300 145115225 2760 2755 2760 2755 880
378 20250227 141200 142688925 2755 2755 2755 2755 0
379 20250227 141100 142688925 2755 2760 2775 2750 732
380 20250227 141000 140663885 2760 2755 2760 2755 467
381 20250227 140900 139374970 2750 2750 2750 2750 0
382 20250227 140800 139374970 2750 2750 2750 2750 32
383 20250227 140700 139286970 2750 2740 2750 2740 412
384 20250227 140600 138156130 2740 2740 2740 2740 101
385 20250227 140500 137879390 2740 2740 2740 2740 8
386 20250227 140400 137857470 2740 2740 2740 2740 0
387 20250227 140300 137857470 2740 2730 2740 2730 2
388 20250227 140200 137852000 2740 2730 2740 2730 402
389 20250227 140100 136750530 2730 2730 2730 2730 101
390 20250227 140000 136474800 2725 2725 2725 2725 0
391 20250227 135900 136474800 2725 2730 2730 2725 52
392 20250227 135800 136333075 2730 2730 2730 2730 405
393 20250227 135700 135227425 2735 2735 2735 2735 200
394 20250227 135600 134680425 2735 2730 2735 2730 50
395 20250227 135500 134543920 2720 2725 2725 2720 100
396 20250227 135400 134271895 2725 2725 2725 2725 0
397 20250227 135300 134271895 2725 2725 2725 2725 59
398 20250227 135200 134111120 2725 2720 2725 2720 32
399 20250227 135100 134024070 2725 2725 2725 2725 100
400 20250227 135000 133751570 2720 2720 2720 2720 0
401 20250227 134900 133751570 2720 2715 2720 2715 123
402 20250227 134800 133417310 2720 2725 2725 2720 6
403 20250227 134700 133400965 2720 2720 2720 2720 2
404 20250227 134600 133395525 2710 2710 2710 2710 0
405 20250227 134500 133395525 2710 2710 2710 2710 0
406 20250227 134400 133395525 2710 2720 2725 2710 1182
407 20250227 134300 130185265 2720 2720 2720 2720 0
408 20250227 134200 130185265 2720 2720 2720 2720 250
409 20250227 134100 129505265 2720 2720 2720 2720 0
410 20250227 134000 129505265 2720 2720 2720 2720 0
411 20250227 133900 129505265 2720 2720 2720 2720 162
412 20250227 133800 129064625 2720 2720 2720 2720 0
413 20250227 133700 129064625 2720 2720 2720 2720 348
414 20250227 133600 128118065 2720 2720 2720 2720 7
415 20250227 133500 128099025 2720 2720 2720 2720 151
416 20250227 133400 127688305 2720 2720 2720 2720 0
417 20250227 133300 127688305 2720 2720 2720 2720 361
418 20250227 133200 126706385 2715 2715 2715 2715 20
419 20250227 133100 126652085 2715 2720 2720 2715 20
420 20250227 133000 126597695 2715 2725 2725 2715 66
421 20250227 132900 126418435 2720 2720 2720 2720 0
422 20250227 132800 126418435 2720 2720 2720 2720 0
423 20250227 132700 126418435 2720 2720 2720 2720 25
424 20250227 132600 126350435 2720 2720 2720 2720 0
425 20250227 132500 126350435 2720 2720 2720 2720 0
426 20250227 132400 126350435 2720 2720 2720 2720 0
427 20250227 132300 126350435 2720 2720 2720 2720 178
428 20250227 132200 125866275 2725 2725 2725 2725 200
429 20250227 132100 125321275 2720 2725 2725 2720 72
430 20250227 132000 125125185 2720 2720 2720 2720 41
431 20250227 131900 125013665 2720 2725 2725 2720 119
432 20250227 131800 124689395 2725 2725 2725 2725 360
433 20250227 131700 123708395 2725 2720 2725 2720 200
434 20250227 131600 123163445 2725 2725 2725 2725 284
435 20250227 131500 122389545 2725 2725 2730 2725 702
436 20250227 131400 120475700 2720 2710 2720 2710 674
437 20250227 131300 118649140 2705 2705 2705 2705 0
438 20250227 131200 118649140 2705 2705 2705 2700 203
439 20250227 131100 118100985 2705 2710 2710 2705 11
440 20250227 131000 118071225 2700 2705 2710 2700 1005
441 20250227 130900 115357225 2710 2715 2715 2700 826
442 20250227 130800 113126185 2715 2715 2715 2715 36
443 20250227 130700 113028445 2715 2710 2715 2705 932
444 20250227 130600 110504210 2715 2720 2730 2715 515
445 20250227 130500 109104100 2725 2730 2730 2725 354
446 20250227 130400 108138440 2730 2735 2735 2730 181
447 20250227 130300 107643510 2735 2735 2735 2735 0
448 20250227 130200 107643510 2735 2735 2735 2735 0
449 20250227 130100 107643510 2735 2740 2740 2730 524
450 20250227 130000 106211640 2745 2745 2745 2740 487
451 20250227 125900 104876000 2745 2745 2745 2745 714
452 20250227 125800 102916070 2745 2745 2745 2745 53
453 20250227 125700 102770585 2745 2755 2755 2745 1398
454 20250227 125600 98926090 2755 2770 2770 2755 2206
455 20250227 125500 92845490 2775 2775 2775 2775 7
456 20250227 125400 92826065 2775 2760 2775 2760 14
457 20250227 125300 92787390 2785 2765 2785 2765 359
458 20250227 125200 91788990 2755 2760 2765 2755 1326
459 20250227 125100 88129935 2760 2755 2760 2755 537
460 20250227 125000 86650240 2755 2760 2760 2755 658
461 20250227 124900 84837340 2755 2765 2770 2755 226
462 20250227 124800 84213055 2765 2750 2765 2750 381
463 20250227 124700 83165035 2740 2780 2785 2740 2412
464 20250227 124600 76486920 2785 2775 2790 2775 7056
465 20250227 124500 56902680 2670 2670 2670 2670 0
466 20250227 124400 56902680 2670 2830 2830 2670 4861
467 20250227 124300 43355710 2830 2830 2830 2830 0
468 20250227 124200 43355710 2830 2830 2830 2830 1
469 20250227 124100 43352880 2825 2825 2825 2825 0
470 20250227 124000 43352880 2825 2825 2825 2825 0
471 20250227 123900 43352880 2825 2830 2830 2825 11
472 20250227 123800 43321800 2825 2835 2835 2825 1000
473 20250227 123700 40488570 2840 2840 2840 2840 0
474 20250227 123600 40488570 2840 2840 2840 2840 0
475 20250227 123500 40488570 2840 2840 2840 2840 0
476 20250227 123400 40488570 2840 2835 2840 2835 201
477 20250227 123300 39918730 2840 2840 2840 2840 0
478 20250227 123200 39918730 2840 2840 2840 2840 0
479 20250227 123100 39918730 2840 2840 2840 2840 0
480 20250227 123000 39918730 2840 2840 2840 2840 0
481 20250227 122900 39918730 2840 2840 2840 2840 35
482 20250227 122800 39819330 2840 2840 2840 2840 0
483 20250227 122700 39819330 2840 2840 2840 2840 8
484 20250227 122600 39796610 2840 2840 2840 2840 2
485 20250227 122500 39790930 2845 2845 2845 2845 0
486 20250227 122400 39790930 2845 2845 2845 2845 0
487 20250227 122300 39790930 2845 2845 2845 2845 0
488 20250227 122200 39790930 2845 2840 2845 2840 8
489 20250227 122100 39768205 2840 2845 2845 2840 6
490 20250227 122000 39751150 2840 2840 2840 2840 10
491 20250227 121900 39722750 2845 2845 2845 2845 1
492 20250227 121800 39719905 2845 2845 2845 2845 1
493 20250227 121700 39717060 2845 2845 2845 2845 0
494 20250227 121600 39717060 2845 2845 2845 2845 1
495 20250227 121500 39714215 2845 2845 2845 2845 1
496 20250227 121400 39711370 2845 2845 2845 2845 1
497 20250227 121300 39708525 2840 2840 2840 2840 0
498 20250227 121200 39708525 2840 2840 2840 2840 11
499 20250227 121100 39677285 2840 2840 2840 2840 0
500 20250227 121000 39677285 2840 2840 2840 2840 0
501 20250227 120900 39677285 2840 2840 2840 2840 49
502 20250227 120800 39538125 2845 2845 2845 2845 1
503 20250227 120700 39535280 2835 2835 2835 2835 0
504 20250227 120600 39535280 2835 2835 2835 2835 0
505 20250227 120500 39535280 2835 2835 2835 2835 0
506 20250227 120400 39535280 2835 2835 2835 2835 0
507 20250227 120300 39535280 2835 2835 2835 2835 0
508 20250227 120200 39535280 2835 2835 2835 2835 9
509 20250227 120100 39509765 2845 2845 2845 2845 0
510 20250227 120000 39509765 2845 2845 2845 2845 1
511 20250227 115900 39506920 2840 2840 2840 2840 8
512 20250227 115800 39484200 2840 2840 2840 2840 0
513 20250227 115700 39484200 2840 2840 2840 2840 0
514 20250227 115600 39484200 2840 2845 2845 2840 3
515 20250227 115500 39475675 2840 2840 2840 2840 0
516 20250227 115400 39475675 2840 2840 2840 2840 10
517 20250227 115300 39447275 2840 2840 2840 2840 0
518 20250227 115200 39447275 2840 2840 2840 2840 0
519 20250227 115100 39447275 2840 2840 2840 2840 0
520 20250227 115000 39447275 2840 2840 2840 2840 0
521 20250227 114900 39447275 2840 2840 2840 2840 38
522 20250227 114800 39339355 2845 2845 2845 2845 0
523 20250227 114700 39339355 2845 2845 2845 2845 0
524 20250227 114600 39339355 2845 2845 2845 2845 1
525 20250227 114500 39336510 2845 2845 2845 2845 0
526 20250227 114400 39336510 2845 2845 2845 2845 0
527 20250227 114300 39336510 2845 2845 2845 2845 0
528 20250227 114200 39336510 2845 2845 2845 2845 105
529 20250227 114100 39037785 2845 2845 2845 2845 0
530 20250227 114000 39037785 2845 2845 2845 2845 0
531 20250227 113900 39037785 2845 2845 2845 2845 0
532 20250227 113800 39037785 2845 2845 2845 2845 1
533 20250227 113700 39034940 2845 2850 2850 2845 13
534 20250227 113600 38997950 2845 2845 2845 2845 0
535 20250227 113500 38997950 2845 2845 2845 2845 1
536 20250227 113400 38995105 2845 2845 2845 2845 0
537 20250227 113300 38995105 2845 2845 2845 2845 0
538 20250227 113200 38995105 2845 2845 2845 2845 5
539 20250227 113100 38980880 2845 2845 2845 2845 10
540 20250227 113000 38952430 2845 2845 2845 2845 0
541 20250227 112900 38952430 2845 2845 2845 2845 17
542 20250227 112800 38904065 2845 2845 2845 2845 10
543 20250227 112700 38875615 2845 2845 2845 2845 0
544 20250227 112600 38875615 2845 2845 2845 2845 36
545 20250227 112500 38773195 2845 2845 2845 2845 0
546 20250227 112400 38773195 2845 2845 2845 2845 1
547 20250227 112300 38770350 2845 2845 2845 2845 0
548 20250227 112200 38770350 2845 2845 2845 2845 4
549 20250227 112100 38758970 2850 2850 2850 2850 0
550 20250227 112000 38758970 2850 2850 2850 2850 0
551 20250227 111900 38758970 2850 2850 2850 2850 0
552 20250227 111800 38758970 2850 2850 2850 2850 0
553 20250227 111700 38758970 2850 2850 2850 2850 0
554 20250227 111600 38758970 2850 2850 2850 2850 0
555 20250227 111500 38758970 2850 2850 2850 2850 0
556 20250227 111400 38758970 2850 2845 2850 2845 85
557 20250227 111300 38516830 2850 2850 2850 2850 0
558 20250227 111200 38516830 2850 2850 2850 2850 0
559 20250227 111100 38516830 2850 2850 2850 2850 0
560 20250227 111000 38516830 2850 2850 2850 2850 0
561 20250227 110900 38516830 2850 2850 2850 2850 0
562 20250227 110800 38516830 2850 2850 2850 2850 1
563 20250227 110700 38513980 2850 2850 2850 2850 1
564 20250227 110600 38511130 2835 2835 2835 2835 0
565 20250227 110500 38511130 2835 2835 2835 2835 0
566 20250227 110400 38511130 2835 2835 2835 2835 0
567 20250227 110300 38511130 2835 2835 2835 2835 0
568 20250227 110200 38511130 2835 2835 2835 2835 0
569 20250227 110100 38511130 2835 2835 2835 2835 0
570 20250227 110000 38511130 2835 2835 2835 2835 513
571 20250227 105900 37056775 2835 2835 2835 2835 337
572 20250227 105800 36101380 2835 2840 2840 2835 11
573 20250227 105700 36070190 2840 2840 2840 2840 0
574 20250227 105600 36070190 2840 2840 2840 2840 0
575 20250227 105500 36070190 2840 2840 2840 2840 1
576 20250227 105400 36067350 2840 2840 2840 2840 1
577 20250227 105300 36064510 2835 2835 2835 2835 0
578 20250227 105200 36064510 2835 2835 2835 2835 3
579 20250227 105100 36056005 2835 2835 2835 2835 7
580 20250227 105000 36036160 2855 2855 2855 2855 0
581 20250227 104900 36036160 2855 2855 2855 2855 0
582 20250227 104800 36036160 2855 2855 2855 2855 0
583 20250227 104700 36036160 2855 2855 2855 2855 0
584 20250227 104600 36036160 2855 2855 2855 2855 0
585 20250227 104500 36036160 2855 2855 2855 2855 0
586 20250227 104400 36036160 2855 2855 2855 2855 0
587 20250227 104300 36036160 2855 2855 2855 2855 0
588 20250227 104200 36036160 2855 2855 2855 2855 0
589 20250227 104100 36036160 2855 2855 2855 2855 0
590 20250227 104000 36036160 2855 2855 2855 2855 0
591 20250227 103900 36036160 2855 2855 2855 2855 0
592 20250227 103800 36036160 2855 2830 2855 2830 1229
593 20250227 103700 32557765 2835 2840 2840 2835 405
594 20250227 103600 31409325 2845 2845 2845 2845 0
595 20250227 103500 31409325 2845 2855 2855 2845 4067
596 20250227 103400 19812300 2860 2860 2860 2860 0
597 20250227 103300 19812300 2860 2860 2860 2860 0
598 20250227 103200 19812300 2860 2860 2860 2860 0
599 20250227 103100 19812300 2860 2860 2860 2860 305
600 20250227 103000 18940000 2855 2860 2860 2855 336
601 20250227 102900 17979195 2860 2860 2860 2860 0
602 20250227 102800 17979195 2860 2860 2860 2860 0
603 20250227 102700 17979195 2860 2860 2860 2860 0
604 20250227 102600 17979195 2860 2860 2860 2860 10
605 20250227 102500 17950595 2860 2860 2860 2860 0
606 20250227 102400 17950595 2860 2860 2860 2860 0
607 20250227 102300 17950595 2860 2860 2860 2860 0
608 20250227 102200 17950595 2860 2860 2860 2860 111
609 20250227 102100 17633135 2860 2860 2860 2860 11
610 20250227 102000 17601675 2865 2865 2865 2865 0
611 20250227 101900 17601675 2865 2865 2865 2865 1
612 20250227 101800 17598810 2860 2860 2860 2860 0
613 20250227 101700 17598810 2860 2860 2860 2860 0
614 20250227 101600 17598810 2860 2860 2860 2860 0
615 20250227 101500 17598810 2860 2860 2860 2860 0
616 20250227 101400 17598810 2860 2860 2860 2860 0
617 20250227 101300 17598810 2860 2860 2860 2860 0
618 20250227 101200 17598810 2860 2860 2860 2860 0
619 20250227 101100 17598810 2860 2860 2860 2860 0
620 20250227 101000 17598810 2860 2860 2860 2860 0
621 20250227 100900 17598810 2860 2860 2860 2860 658
622 20250227 100800 15716930 2855 2855 2855 2855 11
623 20250227 100700 15685525 2860 2860 2860 2860 0
624 20250227 100600 15685525 2860 2860 2860 2860 21
625 20250227 100500 15625465 2865 2865 2865 2865 11
626 20250227 100400 15593950 2865 2865 2865 2865 0
627 20250227 100300 15593950 2865 2865 2865 2865 0
628 20250227 100200 15593950 2865 2865 2865 2865 0
629 20250227 100100 15593950 2865 2865 2865 2865 0
630 20250227 100000 15593950 2865 2865 2865 2865 500
631 20250227 095900 14161450 2865 2865 2865 2865 51
632 20250227 095800 14015335 2865 2865 2865 2865 0
633 20250227 095700 14015335 2865 2865 2865 2865 0
634 20250227 095600 14015335 2865 2865 2865 2865 0
635 20250227 095500 14015335 2865 2865 2865 2865 403
636 20250227 095400 12860740 2875 2875 2875 2875 1
637 20250227 095300 12857865 2865 2870 2870 2865 355
638 20250227 095200 11840400 2870 2870 2870 2870 20
639 20250227 095100 11783000 2870 2870 2870 2870 0
640 20250227 095000 11783000 2870 2870 2870 2870 0
641 20250227 094900 11783000 2870 2870 2870 2870 0
642 20250227 094800 11783000 2870 2870 2870 2870 0
643 20250227 094700 11783000 2870 2870 2870 2870 1
644 20250227 094600 11780130 2875 2875 2875 2875 1
645 20250227 094500 11777255 2870 2870 2870 2870 0
646 20250227 094400 11777255 2870 2870 2870 2865 82
647 20250227 094300 11542125 2865 2865 2865 2865 0
648 20250227 094200 11542125 2865 2865 2865 2865 0
649 20250227 094100 11542125 2865 2865 2865 2865 10
650 20250227 094000 11513475 2865 2865 2865 2865 0
651 20250227 093900 11513475 2865 2865 2865 2865 0
652 20250227 093800 11513475 2865 2865 2875 2865 403
653 20250227 093700 10357880 2875 2875 2875 2875 0
654 20250227 093600 10357880 2875 2875 2875 2875 1
655 20250227 093500 10355005 2875 2875 2875 2875 1
656 20250227 093400 10352130 2865 2870 2870 2865 2
657 20250227 093300 10346395 2875 2875 2875 2875 0
658 20250227 093200 10346395 2875 2875 2875 2875 0
659 20250227 093100 10346395 2875 2875 2875 2875 0
660 20250227 093000 10346395 2875 2875 2875 2875 50
661 20250227 092900 10202645 2875 2875 2875 2875 0
662 20250227 092800 10202645 2875 2875 2875 2875 0
663 20250227 092700 10202645 2875 2875 2875 2875 0
664 20250227 092600 10202645 2875 2875 2875 2875 0
665 20250227 092500 10202645 2875 2855 2875 2855 2
666 20250227 092400 10196915 2855 2855 2855 2855 174
667 20250227 092300 9700145 2855 2855 2855 2855 0
668 20250227 092200 9700145 2855 2855 2855 2855 0
669 20250227 092100 9700145 2855 2855 2855 2855 0
670 20250227 092000 9700145 2855 2855 2875 2850 1002
671 20250227 091900 6840750 2860 2860 2860 2860 135
672 20250227 091800 6454650 2875 2855 2875 2855 301
673 20250227 091700 5595275 2855 2855 2855 2855 0
674 20250227 091600 5595275 2855 2855 2855 2855 24
675 20250227 091500 5526755 2860 2860 2860 2860 32
676 20250227 091400 5435235 2865 2865 2865 2865 31
677 20250227 091300 5346420 2870 2870 2870 2870 1
678 20250227 091200 5343550 2865 2865 2865 2865 128
679 20250227 091100 4976830 2870 2870 2870 2870 1
680 20250227 091000 4973960 2855 2870 2870 2855 24
681 20250227 090900 4905425 2875 2875 2875 2875 0
682 20250227 090800 4905425 2875 2875 2875 2875 0
683 20250227 090700 4905425 2875 2875 2875 2875 1
684 20250227 090600 4902550 2870 2870 2870 2870 46
685 20250227 090500 4770530 2865 2860 2865 2860 2
686 20250227 090400 4764805 2835 2835 2835 2835 0
687 20250227 090300 4764805 2835 2835 2835 2835 1100
688 20250227 090200 1646305 2835 2845 2845 2830 489
689 20250227 090100 261005 2850 2860 2860 2850 10
690 20250227 090000 232470 2870 2870 2870 2870 81