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

694
160550/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203200,139656395,2215,2215,2215,2215,2872
20250227,203100,139656395,2215,2215,2215,2215,0
20250227,203000,139656395,2215,2215,2215,2215,0
20250227,202900,139656395,2215,2215,2215,2215,0
20250227,202800,139656395,2215,2215,2215,2215,0
20250227,202700,139656395,2215,2215,2215,2215,0
20250227,202600,139656395,2215,2215,2215,2215,0
20250227,202500,139656395,2215,2215,2215,2215,0
20250227,202400,139656395,2215,2215,2215,2215,0
20250227,202300,139656395,2215,2215,2215,2215,0
20250227,202200,139656395,2215,2215,2215,2215,0
20250227,202100,139656395,2215,2215,2215,2215,0
20250227,202000,139656395,2215,2215,2215,2215,0
20250227,201900,139656395,2215,2215,2215,2215,0
20250227,201800,139656395,2215,2215,2215,2215,0
20250227,201700,139656395,2215,2215,2215,2215,0
20250227,201600,139656395,2215,2215,2215,2215,0
20250227,201500,139656395,2215,2215,2215,2215,0
20250227,201400,139656395,2215,2215,2215,2215,0
20250227,201300,139656395,2215,2215,2215,2215,0
20250227,201200,139656395,2215,2215,2215,2215,0
20250227,201100,139656395,2215,2215,2215,2215,0
20250227,201000,139656395,2215,2215,2215,2215,0
20250227,200900,139656395,2215,2215,2215,2215,0
20250227,200800,139656395,2215,2215,2215,2215,0
20250227,200700,139656395,2215,2215,2215,2215,0
20250227,200600,139656395,2215,2215,2215,2215,0
20250227,200500,139656395,2215,2215,2215,2215,0
20250227,200400,139656395,2215,2215,2215,2215,0
20250227,200300,139656395,2215,2215,2215,2215,0
20250227,200200,139656395,2215,2215,2215,2215,2872
20250227,200100,139656395,2215,2215,2215,2215,0
20250227,200000,139656395,2215,2215,2215,2215,0
20250227,195900,139656395,2215,2215,2215,2215,0
20250227,195800,139656395,2215,2215,2215,2215,0
20250227,195700,139656395,2215,2215,2215,2215,0
20250227,195600,139656395,2215,2215,2215,2215,0
20250227,195500,139656395,2215,2215,2215,2215,0
20250227,195400,139656395,2215,2215,2215,2215,0
20250227,195300,139656395,2215,2215,2215,2215,0
20250227,195200,139656395,2215,2215,2215,2215,0
20250227,195100,139656395,2215,2215,2215,2215,0
20250227,195000,139656395,2215,2215,2215,2215,0
20250227,194900,139656395,2215,2215,2215,2215,0
20250227,194800,139656395,2215,2215,2215,2215,0
20250227,194700,139656395,2215,2215,2215,2215,0
20250227,194600,139656395,2215,2215,2215,2215,0
20250227,194500,139656395,2215,2215,2215,2215,0
20250227,194400,139656395,2215,2215,2215,2215,0
20250227,194300,139656395,2215,2215,2215,2215,0
20250227,194200,139656395,2215,2215,2215,2215,0
20250227,194100,139656395,2215,2215,2215,2215,0
20250227,194000,139656395,2215,2215,2215,2215,0
20250227,193900,139656395,2215,2215,2215,2215,0
20250227,193800,139656395,2215,2215,2215,2215,0
20250227,193700,139656395,2215,2215,2215,2215,0
20250227,193600,139656395,2215,2215,2215,2215,0
20250227,193500,139656395,2215,2215,2215,2215,0
20250227,193400,139656395,2215,2215,2215,2215,0
20250227,193300,139656395,2215,2215,2215,2215,0
20250227,193200,139656395,2215,2215,2215,2215,2872
20250227,193100,139656395,2215,2215,2215,2215,0
20250227,193000,139656395,2215,2215,2215,2215,0
20250227,192900,139656395,2215,2215,2215,2215,0
20250227,192800,139656395,2215,2215,2215,2215,0
20250227,192700,139656395,2215,2215,2215,2215,0
20250227,192600,139656395,2215,2215,2215,2215,0
20250227,192500,139656395,2215,2215,2215,2215,0
20250227,192400,139656395,2215,2215,2215,2215,0
20250227,192300,139656395,2215,2215,2215,2215,0
20250227,192200,139656395,2215,2215,2215,2215,0
20250227,192100,139656395,2215,2215,2215,2215,0
20250227,192000,139656395,2215,2215,2215,2215,0
20250227,191900,139656395,2215,2215,2215,2215,0
20250227,191800,139656395,2215,2215,2215,2215,0
20250227,191700,139656395,2215,2215,2215,2215,0
20250227,191600,139656395,2215,2215,2215,2215,0
20250227,191500,139656395,2215,2215,2215,2215,0
20250227,191400,139656395,2215,2215,2215,2215,0
20250227,191300,139656395,2215,2215,2215,2215,0
20250227,191200,139656395,2215,2215,2215,2215,0
20250227,191100,139656395,2215,2215,2215,2215,0
20250227,191000,139656395,2215,2215,2215,2215,0
20250227,190900,139656395,2215,2215,2215,2215,0
20250227,190800,139656395,2215,2215,2215,2215,0
20250227,190700,139656395,2215,2215,2215,2215,0
20250227,190600,139656395,2215,2215,2215,2215,0
20250227,190500,139656395,2215,2215,2215,2215,0
20250227,190400,139656395,2215,2215,2215,2215,0
20250227,190300,139656395,2215,2215,2215,2215,0
20250227,190200,139656395,2215,2215,2215,2215,2872
20250227,190100,139656395,2215,2215,2215,2215,0
20250227,190000,139656395,2215,2215,2215,2215,0
20250227,185900,139656395,2215,2215,2215,2215,0
20250227,185800,139656395,2215,2215,2215,2215,0
20250227,185700,139656395,2215,2215,2215,2215,0
20250227,185600,139656395,2215,2215,2215,2215,0
20250227,185500,139656395,2215,2215,2215,2215,0
20250227,185400,139656395,2215,2215,2215,2215,0
20250227,185300,139656395,2215,2215,2215,2215,0
20250227,185200,139656395,2215,2215,2215,2215,0
20250227,185100,139656395,2215,2215,2215,2215,0
20250227,185000,139656395,2215,2215,2215,2215,0
20250227,184900,139656395,2215,2215,2215,2215,0
20250227,184800,139656395,2215,2215,2215,2215,0
20250227,184700,139656395,2215,2215,2215,2215,0
20250227,184600,139656395,2215,2215,2215,2215,0
20250227,184500,139656395,2215,2215,2215,2215,0
20250227,184400,139656395,2215,2215,2215,2215,0
20250227,184300,139656395,2215,2215,2215,2215,0
20250227,184200,139656395,2215,2215,2215,2215,0
20250227,184100,139656395,2215,2215,2215,2215,0
20250227,184000,139656395,2215,2215,2215,2215,0
20250227,183900,139656395,2215,2215,2215,2215,0
20250227,183800,139656395,2215,2215,2215,2215,0
20250227,183700,139656395,2215,2215,2215,2215,0
20250227,183600,139656395,2215,2215,2215,2215,0
20250227,183500,139656395,2215,2215,2215,2215,0
20250227,183400,139656395,2215,2215,2215,2215,0
20250227,183300,139656395,2215,2215,2215,2215,0
20250227,183200,139656395,2215,2215,2215,2215,2872
20250227,183100,139656395,2215,2215,2215,2215,0
20250227,183000,139656395,2215,2215,2215,2215,0
20250227,182900,139656395,2215,2215,2215,2215,0
20250227,182800,139656395,2215,2215,2215,2215,0
20250227,182700,139656395,2215,2215,2215,2215,0
20250227,182600,139656395,2215,2215,2215,2215,0
20250227,182500,139656395,2215,2215,2215,2215,0
20250227,182400,139656395,2215,2215,2215,2215,0
20250227,182300,139656395,2215,2215,2215,2215,0
20250227,182200,139656395,2215,2215,2215,2215,0
20250227,182100,139656395,2215,2215,2215,2215,0
20250227,182000,139656395,2215,2215,2215,2215,0
20250227,181900,139656395,2215,2215,2215,2215,0
20250227,181800,139656395,2215,2215,2215,2215,0
20250227,181700,139656395,2215,2215,2215,2215,0
20250227,181600,139656395,2215,2215,2215,2215,0
20250227,181500,139656395,2215,2215,2215,2215,0
20250227,181400,139656395,2215,2215,2215,2215,0
20250227,181300,139656395,2215,2215,2215,2215,0
20250227,181200,139656395,2215,2215,2215,2215,0
20250227,181100,139656395,2215,2215,2215,2215,0
20250227,181000,139656395,2215,2215,2215,2215,0
20250227,180900,139656395,2215,2215,2215,2215,0
20250227,180800,139656395,2215,2215,2215,2215,0
20250227,180700,139656395,2215,2215,2215,2215,0
20250227,180600,139656395,2215,2215,2215,2215,0
20250227,180500,139656395,2215,2215,2215,2215,0
20250227,180400,139656395,2215,2215,2215,2215,0
20250227,180300,139656395,2215,2215,2215,2215,0
20250227,180200,139656395,2215,2215,2215,2215,2872
20250227,180100,139656395,2215,2215,2215,2215,0
20250227,180000,139656395,2215,2215,2215,2215,0
20250227,175900,139656395,2215,2215,2215,2215,0
20250227,175800,139656395,2215,2215,2215,2215,0
20250227,175700,139656395,2215,2215,2215,2215,0
20250227,175600,139656395,2215,2215,2215,2215,0
20250227,175500,139656395,2215,2215,2215,2215,0
20250227,175400,139656395,2215,2215,2215,2215,0
20250227,175300,139656395,2215,2215,2215,2215,0
20250227,175200,139656395,2215,2215,2215,2215,0
20250227,175100,139656395,2215,2215,2215,2215,0
20250227,175000,139656395,2215,2215,2215,2215,0
20250227,174900,139656395,2215,2215,2215,2215,0
20250227,174800,139656395,2215,2215,2215,2215,0
20250227,174700,139656395,2215,2215,2215,2215,0
20250227,174600,139656395,2215,2215,2215,2215,0
20250227,174500,139656395,2215,2215,2215,2215,0
20250227,174400,139656395,2215,2215,2215,2215,0
20250227,174300,139656395,2215,2215,2215,2215,0
20250227,174200,139656395,2215,2215,2215,2215,0
20250227,174100,139656395,2215,2215,2215,2215,0
20250227,174000,139656395,2215,2215,2215,2215,0
20250227,173900,139656395,2215,2215,2215,2215,0
20250227,173800,139656395,2215,2215,2215,2215,0
20250227,173700,139656395,2215,2215,2215,2215,0
20250227,173600,139656395,2215,2215,2215,2215,0
20250227,173500,139656395,2215,2215,2215,2215,0
20250227,173400,139656395,2215,2215,2215,2215,0
20250227,173300,139656395,2215,2215,2215,2215,0
20250227,173200,139656395,2215,2215,2215,2215,2872
20250227,173100,139656395,2215,2215,2215,2215,0
20250227,173000,139656395,2215,2215,2215,2215,0
20250227,172900,139656395,2215,2215,2215,2215,0
20250227,172800,139656395,2215,2215,2215,2215,0
20250227,172700,139656395,2215,2215,2215,2215,0
20250227,172600,139656395,2215,2215,2215,2215,0
20250227,172500,139656395,2215,2215,2215,2215,0
20250227,172400,139656395,2215,2215,2215,2215,0
20250227,172300,139656395,2215,2215,2215,2215,0
20250227,172200,139656395,2215,2215,2215,2215,0
20250227,172100,139656395,2215,2215,2215,2215,0
20250227,172000,139656395,2215,2215,2215,2215,0
20250227,171900,139656395,2215,2215,2215,2215,0
20250227,171800,139656395,2215,2215,2215,2215,0
20250227,171700,139656395,2215,2215,2215,2215,0
20250227,171600,139656395,2215,2215,2215,2215,0
20250227,171500,139656395,2215,2215,2215,2215,0
20250227,171400,139656395,2215,2215,2215,2215,0
20250227,171300,139656395,2215,2215,2215,2215,0
20250227,171200,139656395,2215,2215,2215,2215,0
20250227,171100,139656395,2215,2215,2215,2215,0
20250227,171000,139656395,2215,2215,2215,2215,0
20250227,170900,139656395,2215,2215,2215,2215,0
20250227,170800,139656395,2215,2215,2215,2215,0
20250227,170700,139656395,2215,2215,2215,2215,0
20250227,170600,139656395,2215,2215,2215,2215,0
20250227,170500,139656395,2215,2215,2215,2215,0
20250227,170400,139656395,2215,2215,2215,2215,0
20250227,170300,139656395,2215,2215,2215,2215,0
20250227,170200,139656395,2215,2215,2215,2215,2872
20250227,170100,139656395,2215,2215,2215,2215,0
20250227,170000,139656395,2215,2215,2215,2215,0
20250227,165900,139656395,2215,2215,2215,2215,0
20250227,165800,139656395,2215,2215,2215,2215,0
20250227,165700,139656395,2215,2215,2215,2215,0
20250227,165600,139656395,2215,2215,2215,2215,0
20250227,165500,139656395,2215,2215,2215,2215,0
20250227,165400,139656395,2215,2215,2215,2215,0
20250227,165300,139656395,2215,2215,2215,2215,0
20250227,165200,139656395,2215,2215,2215,2215,0
20250227,165100,139656395,2215,2215,2215,2215,0
20250227,165000,139656395,2215,2215,2215,2215,0
20250227,164900,139656395,2215,2215,2215,2215,0
20250227,164800,139656395,2215,2215,2215,2215,0
20250227,164700,139656395,2215,2215,2215,2215,0
20250227,164600,139656395,2215,2215,2215,2215,0
20250227,164500,139656395,2215,2215,2215,2215,0
20250227,164400,139656395,2215,2215,2215,2215,0
20250227,164300,139656395,2215,2215,2215,2215,0
20250227,164200,139656395,2215,2215,2215,2215,0
20250227,164100,139656395,2215,2215,2215,2215,0
20250227,164000,139656395,2215,2215,2215,2215,0
20250227,163900,139656395,2215,2215,2215,2215,0
20250227,163800,139656395,2215,2215,2215,2215,0
20250227,163700,139656395,2215,2215,2215,2215,0
20250227,163600,139656395,2215,2215,2215,2215,0
20250227,163500,139656395,2215,2215,2215,2215,0
20250227,163400,139656395,2215,2215,2215,2215,0
20250227,163300,139656395,2215,2215,2215,2215,0
20250227,163200,139656395,2215,2215,2215,2215,2872
20250227,163100,139656395,2215,2215,2215,2215,0
20250227,163000,139656395,2215,2215,2215,2215,0
20250227,162900,139656395,2215,2215,2215,2215,0
20250227,162800,139656395,2215,2215,2215,2215,0
20250227,162700,139656395,2215,2215,2215,2215,0
20250227,162600,139656395,2215,2215,2215,2215,0
20250227,162500,139656395,2215,2215,2215,2215,0
20250227,162400,139656395,2215,2215,2215,2215,0
20250227,162300,139656395,2215,2215,2215,2215,0
20250227,162200,139656395,2215,2215,2215,2215,0
20250227,162100,139656395,2215,2215,2215,2215,0
20250227,162000,139656395,2215,2215,2215,2215,0
20250227,161900,139656395,2215,2215,2215,2215,0
20250227,161800,139656395,2215,2215,2215,2215,0
20250227,161700,139656395,2215,2215,2215,2215,0
20250227,161600,139656395,2215,2215,2215,2215,0
20250227,161500,139656395,2215,2215,2215,2215,0
20250227,161400,139656395,2215,2215,2215,2215,0
20250227,161300,139656395,2215,2215,2215,2215,0
20250227,161200,139656395,2215,2215,2215,2215,0
20250227,161100,139656395,2215,2215,2215,2215,0
20250227,161000,139656395,2215,2215,2215,2215,0
20250227,160900,139656395,2215,2215,2215,2215,0
20250227,160800,139656395,2215,2215,2215,2215,0
20250227,160700,139656395,2215,2215,2215,2215,0
20250227,160600,139656395,2215,2215,2215,2215,0
20250227,160500,139656395,2215,2215,2215,2215,0
20250227,160400,139656395,2215,2215,2215,2215,0
20250227,160300,139656395,2215,2215,2215,2215,0
20250227,160200,139656395,2215,2215,2215,2215,2872
20250227,160100,139656395,2215,2215,2215,2215,0
20250227,160000,139656395,2215,2215,2215,2215,0
20250227,155900,139656395,2215,2215,2215,2215,0
20250227,155800,139656395,2215,2215,2215,2215,0
20250227,155700,139656395,2215,2215,2215,2215,0
20250227,155600,139656395,2215,2215,2215,2215,0
20250227,155500,139656395,2215,2215,2215,2215,0
20250227,155400,139656395,2215,2215,2215,2215,0
20250227,155300,139656395,2215,2215,2215,2215,0
20250227,155200,139656395,2215,2215,2215,2215,0
20250227,155100,139656395,2215,2215,2215,2215,0
20250227,155000,139656395,2215,2215,2215,2215,0
20250227,154900,139656395,2215,2215,2215,2215,0
20250227,154800,139656395,2215,2215,2215,2215,0
20250227,154700,139656395,2215,2215,2215,2215,0
20250227,154600,139656395,2215,2215,2215,2215,0
20250227,154500,139656395,2215,2215,2215,2215,0
20250227,154400,139656395,2215,2215,2215,2215,0
20250227,154300,139656395,2215,2215,2215,2215,0
20250227,154200,139656395,2215,2215,2215,2215,0
20250227,154100,139656395,2215,2215,2215,2215,0
20250227,154000,139656395,2215,2215,2215,2215,0
20250227,153900,139656395,2215,2215,2215,2215,0
20250227,153800,139656395,2215,2215,2215,2215,0
20250227,153700,139656395,2215,2215,2215,2215,0
20250227,153600,139656395,2215,2215,2215,2215,0
20250227,153500,139656395,2215,2215,2215,2215,0
20250227,153400,139656395,2215,2215,2215,2215,0
20250227,153300,139656395,2215,2215,2215,2215,0
20250227,153200,139656395,2215,2215,2215,2215,2872
20250227,153100,139656395,2215,2215,2215,2215,0
20250227,153000,139656395,2215,2215,2215,2215,2872
20250227,152900,133294915,2235,2235,2235,2235,0
20250227,152800,133294915,2235,2235,2235,2235,0
20250227,152700,133294915,2235,2235,2235,2235,0
20250227,152600,133294915,2235,2235,2235,2235,0
20250227,152500,133294915,2235,2235,2235,2235,0
20250227,152400,133294915,2235,2235,2235,2235,0
20250227,152300,133294915,2235,2235,2235,2235,0
20250227,152200,133294915,2235,2235,2235,2235,0
20250227,152100,133294915,2235,2235,2235,2235,0
20250227,152000,133294915,2235,2235,2235,2235,0
20250227,151900,133294915,2235,2240,2240,2230,742
20250227,151800,131638090,2250,2250,2250,2250,0
20250227,151700,131638090,2250,2250,2250,2250,0
20250227,151600,131638090,2250,2250,2250,2250,0
20250227,151500,131638090,2250,2250,2250,2250,34
20250227,151400,131561590,2250,2240,2250,2230,525
20250227,151300,130389775,2255,2255,2255,2255,0
20250227,151200,130389775,2255,2255,2255,2255,28
20250227,151100,130326635,2255,2255,2255,2255,0
20250227,151000,130326635,2255,2255,2255,2255,5
20250227,150900,130315360,2260,2260,2260,2240,458
20250227,150800,129289400,2240,2245,2245,2230,9482
20250227,150700,108082670,2245,2245,2245,2245,0
20250227,150600,108082670,2245,2245,2245,2245,0
20250227,150500,108082670,2245,2245,2245,2245,0
20250227,150400,108082670,2245,2245,2245,2245,0
20250227,150300,108082670,2245,2245,2245,2245,0
20250227,150200,108082670,2245,2245,2245,2245,0
20250227,150100,108082670,2245,2245,2245,2245,0
20250227,150000,108082670,2245,2255,2255,2245,11
20250227,145900,108057875,2245,2245,2245,2245,0
20250227,145800,108057875,2245,2245,2245,2245,500
20250227,145700,106935375,2245,2250,2250,2245,100
20250227,145600,106710625,2245,2245,2245,2245,0
20250227,145500,106710625,2245,2245,2245,2245,0
20250227,145400,106710625,2245,2245,2245,2245,0
20250227,145300,106710625,2245,2245,2245,2245,0
20250227,145200,106710625,2245,2245,2245,2245,0
20250227,145100,106710625,2245,2245,2245,2245,0
20250227,145000,106710625,2245,2245,2245,2245,0
20250227,144900,106710625,2245,2245,2245,2245,0
20250227,144800,106710625,2245,2260,2260,2245,805
20250227,144700,104902825,2260,2260,2260,2260,10
20250227,144600,104880225,2250,2250,2250,2250,0
20250227,144500,104880225,2250,2250,2250,2250,0
20250227,144400,104880225,2250,2250,2250,2250,0
20250227,144300,104880225,2250,2250,2250,2250,100
20250227,144200,104655225,2265,2265,2265,2265,0
20250227,144100,104655225,2265,2265,2265,2265,0
20250227,144000,104655225,2265,2265,2265,2265,0
20250227,143900,104655225,2265,2265,2265,2265,0
20250227,143800,104655225,2265,2250,2265,2250,3
20250227,143700,104648460,2250,2250,2250,2250,1
20250227,143600,104646210,2250,2250,2250,2250,0
20250227,143500,104646210,2250,2250,2250,2250,1
20250227,143400,104643960,2250,2260,2265,2245,2040
20250227,143300,100063255,2260,2260,2260,2260,0
20250227,143200,100063255,2260,2265,2265,2260,115
20250227,143100,99802820,2265,2265,2265,2265,0
20250227,143000,99802820,2265,2265,2265,2265,2
20250227,142900,99798290,2275,2265,2275,2265,16
20250227,142800,99762040,2275,2275,2275,2265,21
20250227,142700,99714445,2275,2275,2275,2275,100
20250227,142600,99486945,2275,2275,2275,2275,1
20250227,142500,99484670,2275,2275,2275,2275,0
20250227,142400,99484670,2275,2275,2275,2275,0
20250227,142300,99484670,2275,2275,2275,2275,0
20250227,142200,99484670,2275,2275,2275,2275,2
20250227,142100,99480120,2265,2265,2265,2265,0
20250227,142000,99480120,2265,2275,2275,2265,90
20250227,141900,99276260,2275,2275,2275,2275,100
20250227,141800,99048760,2265,2265,2265,2265,0
20250227,141700,99048760,2265,2265,2265,2265,0
20250227,141600,99048760,2265,2265,2265,2265,0
20250227,141500,99048760,2265,2275,2275,2265,5
20250227,141400,99037395,2280,2280,2280,2280,0
20250227,141300,99037395,2280,2280,2280,2280,500
20250227,141200,97897395,2280,2260,2280,2260,1005
20250227,141100,95615150,2260,2255,2260,2255,3
20250227,141000,95608380,2260,2260,2260,2260,0
20250227,140900,95608380,2260,2260,2260,2260,0
20250227,140800,95608380,2260,2260,2260,2260,0
20250227,140700,95608380,2260,2260,2260,2260,0
20250227,140600,95608380,2260,2260,2260,2260,1
20250227,140500,95606120,2260,2260,2260,2260,10
20250227,140400,95583520,2260,2260,2260,2260,1
20250227,140300,95581260,2260,2260,2260,2260,0
20250227,140200,95581260,2260,2260,2260,2260,0
20250227,140100,95581260,2260,2260,2260,2260,0
20250227,140000,95581260,2260,2260,2260,2260,0
20250227,135900,95581260,2260,2260,2260,2260,0
20250227,135800,95581260,2260,2260,2260,2260,0
20250227,135700,95581260,2260,2260,2260,2260,0
20250227,135600,95581260,2260,2260,2260,2260,0
20250227,135500,95581260,2260,2260,2260,2260,2
20250227,135400,95576740,2250,2250,2250,2250,0
20250227,135300,95576740,2250,2250,2250,2250,0
20250227,135200,95576740,2250,2250,2250,2250,596
20250227,135100,94235740,2250,2250,2250,2250,0
20250227,135000,94235740,2250,2250,2250,2250,0
20250227,134900,94235740,2250,2250,2250,2250,0
20250227,134800,94235740,2250,2250,2250,2250,0
20250227,134700,94235740,2250,2250,2250,2250,0
20250227,134600,94235740,2250,2250,2250,2250,0
20250227,134500,94235740,2250,2250,2250,2250,0
20250227,134400,94235740,2250,2255,2255,2250,267
20250227,134300,93634985,2260,2255,2260,2255,5
20250227,134200,93623705,2260,2260,2260,2260,0
20250227,134100,93623705,2260,2260,2260,2260,0
20250227,134000,93623705,2260,2260,2260,2260,0
20250227,133900,93623705,2260,2260,2260,2260,0
20250227,133800,93623705,2260,2260,2260,2260,401
20250227,133700,92717445,2260,2260,2260,2260,0
20250227,133600,92717445,2260,2265,2265,2260,5
20250227,133500,92706130,2270,2270,2270,2270,0
20250227,133400,92706130,2270,2270,2270,2270,0
20250227,133300,92706130,2270,2270,2270,2270,0
20250227,133200,92706130,2270,2270,2270,2270,0
20250227,133100,92706130,2270,2270,2270,2270,0
20250227,133000,92706130,2270,2270,2270,2270,2
20250227,132900,92701590,2270,2270,2270,2270,2
20250227,132800,92697050,2275,2275,2275,2275,0
20250227,132700,92697050,2275,2275,2275,2275,0
20250227,132600,92697050,2275,2275,2275,2275,0
20250227,132500,92697050,2275,2275,2275,2275,0
20250227,132400,92697050,2275,2275,2275,2275,0
20250227,132300,92697050,2275,2275,2275,2275,0
20250227,132200,92697050,2275,2275,2275,2275,0
20250227,132100,92697050,2275,2275,2275,2275,0
20250227,132000,92697050,2275,2275,2275,2275,0
20250227,131900,92697050,2275,2275,2275,2275,0
20250227,131800,92697050,2275,2275,2275,2275,0
20250227,131700,92697050,2275,2275,2275,2275,0
20250227,131600,92697050,2275,2270,2275,2270,500
20250227,131500,91559610,2275,2275,2275,2275,0
20250227,131400,91559610,2275,2270,2275,2270,200
20250227,131300,91104800,2275,2275,2275,2275,0
20250227,131200,91104800,2275,2275,2275,2275,0
20250227,131100,91104800,2275,2275,2275,2275,0
20250227,131000,91104800,2275,2270,2275,2270,2
20250227,130900,91100255,2270,2270,2270,2270,0
20250227,130800,91100255,2270,2270,2270,2270,0
20250227,130700,91100255,2270,2270,2270,2270,0
20250227,130600,91100255,2270,2270,2270,2270,4
20250227,130500,91091175,2265,2265,2265,2265,0
20250227,130400,91091175,2265,2265,2265,2265,0
20250227,130300,91091175,2265,2265,2265,2265,0
20250227,130200,91091175,2265,2265,2265,2265,19
20250227,130100,91048140,2275,2275,2275,2275,0
20250227,130000,91048140,2275,2275,2275,2275,0
20250227,125900,91048140,2275,2275,2275,2275,0
20250227,125800,91048140,2275,2275,2275,2275,6
20250227,125700,91034490,2270,2270,2270,2270,0
20250227,125600,91034490,2270,2270,2270,2270,0
20250227,125500,91034490,2270,2260,2270,2260,50
20250227,125400,90921310,2260,2260,2260,2260,10
20250227,125300,90898710,2250,2250,2250,2250,1
20250227,125200,90896460,2260,2260,2260,2260,10
20250227,125100,90873860,2260,2260,2260,2260,0
20250227,125000,90873860,2260,2260,2260,2260,0
20250227,124900,90873860,2260,2260,2260,2260,5
20250227,124800,90862560,2245,2245,2245,2245,0
20250227,124700,90862560,2245,2245,2245,2245,0
20250227,124600,90862560,2245,2250,2250,2245,1000
20250227,124500,88616980,2245,2245,2245,2245,0
20250227,124400,88616980,2245,2245,2245,2245,0
20250227,124300,88616980,2245,2250,2250,2245,1451
20250227,124200,85358740,2260,2260,2260,2260,50
20250227,124100,85245740,2265,2265,2265,2265,0
20250227,124000,85245740,2265,2265,2265,2265,0
20250227,123900,85245740,2265,2250,2265,2250,330
20250227,123800,84499955,2255,2255,2255,2255,111
20250227,123700,84249650,2265,2265,2265,2265,1600
20250227,123600,80625650,2265,2265,2265,2265,0
20250227,123500,80625650,2265,2265,2265,2265,50
20250227,123400,80512400,2265,2265,2265,2265,0
20250227,123300,80512400,2265,2265,2265,2265,4
20250227,123200,80503340,2265,2265,2265,2265,0
20250227,123100,80503340,2265,2265,2265,2265,0
20250227,123000,80503340,2265,2265,2265,2265,0
20250227,122900,80503340,2265,2265,2265,2265,0
20250227,122800,80503340,2265,2265,2265,2265,0
20250227,122700,80503340,2265,2265,2265,2265,0
20250227,122600,80503340,2265,2265,2265,2265,0
20250227,122500,80503340,2265,2265,2265,2265,0
20250227,122400,80503340,2265,2265,2265,2265,0
20250227,122300,80503340,2265,2265,2265,2265,0
20250227,122200,80503340,2265,2265,2265,2265,10
20250227,122100,80480690,2260,2260,2260,2260,3
20250227,122000,80473910,2260,2265,2265,2260,6898
20250227,121900,64884425,2265,2265,2265,2265,50
20250227,121800,64771175,2270,2270,2270,2270,0
20250227,121700,64771175,2270,2270,2270,2270,55
20250227,121600,64646325,2260,2260,2260,2260,0
20250227,121500,64646325,2260,2260,2260,2260,36
20250227,121400,64564965,2255,2255,2255,2255,0
20250227,121300,64564965,2255,2255,2255,2255,44
20250227,121200,64465745,2250,2250,2250,2250,0
20250227,121100,64465745,2250,2250,2250,2250,0
20250227,121000,64465745,2250,2250,2250,2250,0
20250227,120900,64465745,2250,2250,2250,2250,0
20250227,120800,64465745,2250,2250,2250,2250,11
20250227,120700,64440995,2255,2255,2255,2255,0
20250227,120600,64440995,2255,2255,2255,2255,0
20250227,120500,64440995,2255,2255,2255,2255,0
20250227,120400,64440995,2255,2255,2255,2255,0
20250227,120300,64440995,2255,2255,2255,2255,0
20250227,120200,64440995,2255,2255,2255,2255,0
20250227,120100,64440995,2255,2255,2255,2255,0
20250227,120000,64440995,2255,2260,2260,2255,23
20250227,115900,64389065,2260,2255,2260,2255,25
20250227,115800,64332630,2245,2245,2245,2245,0
20250227,115700,64332630,2245,2245,2245,2245,0
20250227,115600,64332630,2245,2245,2245,2245,0
20250227,115500,64332630,2245,2250,2250,2245,20
20250227,115400,64287725,2250,2250,2250,2250,100
20250227,115300,64062725,2255,2255,2255,2255,0
20250227,115200,64062725,2255,2255,2255,2255,0
20250227,115100,64062725,2255,2255,2255,2255,0
20250227,115000,64062725,2255,2255,2255,2255,100
20250227,114900,63837225,2255,2255,2255,2255,1
20250227,114800,63834970,2255,2255,2255,2255,10
20250227,114700,63812420,2255,2255,2255,2255,1
20250227,114600,63810165,2255,2255,2255,2255,0
20250227,114500,63810165,2255,2255,2255,2255,0
20250227,114400,63810165,2255,2255,2255,2255,0
20250227,114300,63810165,2255,2255,2255,2255,0
20250227,114200,63810165,2255,2255,2255,2255,0
20250227,114100,63810165,2255,2255,2255,2255,0
20250227,114000,63810165,2255,2255,2255,2255,0
20250227,113900,63810165,2255,2255,2255,2255,0
20250227,113800,63810165,2255,2255,2255,2255,45
20250227,113700,63708690,2250,2250,2250,2250,0
20250227,113600,63708690,2250,2250,2250,2250,1
20250227,113500,63706440,2250,2250,2250,2250,199
20250227,113400,63258690,2245,2245,2245,2245,0
20250227,113300,63258690,2245,2245,2245,2245,0
20250227,113200,63258690,2245,2245,2245,2245,0
20250227,113100,63258690,2245,2245,2245,2245,0
20250227,113000,63258690,2245,2245,2245,2245,0
20250227,112900,63258690,2245,2245,2245,2245,0
20250227,112800,63258690,2245,2245,2245,2245,0
20250227,112700,63258690,2245,2245,2245,2245,0
20250227,112600,63258690,2245,2245,2245,2245,0
20250227,112500,63258690,2245,2245,2245,2245,0
20250227,112400,63258690,2245,2245,2245,2245,0
20250227,112300,63258690,2245,2245,2245,2245,0
20250227,112200,63258690,2245,2245,2245,2245,0
20250227,112100,63258690,2245,2245,2245,2245,0
20250227,112000,63258690,2245,2245,2245,2245,0
20250227,111900,63258690,2245,2245,2245,2245,16
20250227,111800,63222770,2245,2245,2245,2245,0
20250227,111700,63222770,2245,2245,2245,2245,0
20250227,111600,63222770,2245,2245,2245,2245,0
20250227,111500,63222770,2245,2250,2250,2245,19
20250227,111400,63180065,2250,2250,2250,2250,0
20250227,111300,63180065,2250,2250,2250,2250,0
20250227,111200,63180065,2250,2250,2250,2250,0
20250227,111100,63180065,2250,2250,2250,2250,0
20250227,111000,63180065,2250,2255,2255,2250,4
20250227,110900,63171055,2245,2245,2245,2245,0
20250227,110800,63171055,2245,2245,2245,2245,0
20250227,110700,63171055,2245,2245,2245,2245,0
20250227,110600,63171055,2245,2245,2245,2245,0
20250227,110500,63171055,2245,2245,2245,2245,200
20250227,110400,62722055,2245,2245,2245,2245,0
20250227,110300,62722055,2245,2245,2245,2245,1
20250227,110200,62719810,2250,2250,2250,2250,2
20250227,110100,62715310,2255,2240,2255,2240,2
20250227,110000,62710815,2245,2250,2250,2245,204
20250227,105900,62252830,2250,2245,2250,2245,66
20250227,105800,62104645,2245,2245,2245,2245,0
20250227,105700,62104645,2245,2245,2245,2245,0
20250227,105600,62104645,2245,2245,2245,2245,160
20250227,105500,61745445,2250,2250,2250,2250,1
20250227,105400,61743195,2240,2235,2240,2235,2890
20250227,105300,55279595,2240,2250,2250,2240,4220
20250227,105200,45807060,2250,2250,2250,2250,1
20250227,105100,45804810,2255,2255,2255,2255,0
20250227,105000,45804810,2255,2255,2255,2255,0
20250227,104900,45804810,2255,2255,2255,2255,101
20250227,104800,45577055,2255,2255,2255,2255,0
20250227,104700,45577055,2255,2255,2255,2255,71
20250227,104600,45416950,2255,2255,2255,2255,1589
20250227,104500,41833755,2260,2260,2260,2260,0
20250227,104400,41833755,2260,2260,2260,2260,0
20250227,104300,41833755,2260,2260,2260,2260,500
20250227,104200,40703755,2260,2260,2260,2260,0
20250227,104100,40703755,2260,2260,2260,2260,0
20250227,104000,40703755,2260,2260,2260,2260,0
20250227,103900,40703755,2260,2260,2260,2260,0
20250227,103800,40703755,2260,2260,2260,2260,7
20250227,103700,40687935,2260,2260,2260,2260,109
20250227,103600,40441595,2265,2265,2265,2265,3
20250227,103500,40434800,2270,2270,2270,2270,0
20250227,103400,40434800,2270,2270,2270,2270,0
20250227,103300,40434800,2270,2270,2270,2270,1
20250227,103200,40432530,2255,2255,2255,2255,0
20250227,103100,40432530,2255,2255,2255,2255,0
20250227,103000,40432530,2255,2255,2255,2255,0
20250227,102900,40432530,2255,2255,2255,2255,0
20250227,102800,40432530,2255,2255,2255,2255,0
20250227,102700,40432530,2255,2255,2255,2255,0
20250227,102600,40432530,2255,2255,2255,2255,0
20250227,102500,40432530,2255,2255,2255,2255,100
20250227,102400,40207030,2260,2260,2260,2260,20
20250227,102300,40161830,2270,2270,2270,2270,0
20250227,102200,40161830,2270,2270,2270,2270,0
20250227,102100,40161830,2270,2270,2270,2270,0
20250227,102000,40161830,2270,2270,2270,2270,0
20250227,101900,40161830,2270,2270,2270,2270,1
20250227,101800,40159560,2270,2270,2270,2270,1
20250227,101700,40157290,2260,2260,2260,2260,0
20250227,101600,40157290,2260,2260,2260,2260,0
20250227,101500,40157290,2260,2260,2260,2260,98
20250227,101400,39935810,2255,2255,2255,2255,0
20250227,101300,39935810,2255,2255,2255,2255,367
20250227,101200,39108225,2260,2260,2260,2260,2706
20250227,101100,32992665,2260,2260,2260,2260,0
20250227,101000,32992665,2260,2265,2265,2260,160
20250227,100900,32630515,2265,2265,2265,2265,1
20250227,100800,32628250,2265,2265,2265,2265,10
20250227,100700,32605600,2265,2265,2265,2265,101
20250227,100600,32376835,2260,2265,2265,2260,11
20250227,100500,32351925,2265,2265,2265,2265,101
20250227,100400,32123160,2265,2270,2270,2265,2014
20250227,100300,27561445,2275,2270,2275,2270,10
20250227,100200,27538740,2270,2270,2270,2270,0
20250227,100100,27538740,2270,2270,2270,2270,2
20250227,100000,27534200,2270,2270,2270,2270,1300
20250227,095900,24583200,2270,2270,2270,2270,0
20250227,095800,24583200,2270,2270,2275,2270,63
20250227,095700,24440180,2270,2270,2270,2270,242
20250227,095600,23890840,2270,2270,2270,2270,201
20250227,095500,23434570,2265,2265,2265,2265,1
20250227,095400,23432305,2265,2265,2265,2265,0
20250227,095300,23432305,2265,2270,2270,2265,5
20250227,095200,23420960,2265,2265,2265,2265,0
20250227,095100,23420960,2265,2265,2265,2265,0
20250227,095000,23420960,2265,2265,2265,2265,0
20250227,094900,23420960,2265,2265,2265,2265,0
20250227,094800,23420960,2265,2265,2265,2265,104
20250227,094700,23185400,2265,2265,2265,2265,0
20250227,094600,23185400,2265,2270,2270,2265,7
20250227,094500,23169520,2270,2270,2270,2270,1
20250227,094400,23167250,2270,2270,2270,2270,3
20250227,094300,23160440,2265,2265,2265,2265,0
20250227,094200,23160440,2265,2265,2265,2265,0
20250227,094100,23160440,2265,2270,2270,2265,101
20250227,094000,22931670,2270,2270,2270,2270,0
20250227,093900,22931670,2270,2270,2270,2270,1
20250227,093800,22929400,2265,2265,2265,2265,0
20250227,093700,22929400,2265,2265,2265,2265,0
20250227,093600,22929400,2265,2265,2265,2265,0
20250227,093500,22929400,2265,2265,2265,2265,0
20250227,093400,22929400,2265,2265,2265,2265,0
20250227,093300,22929400,2265,2265,2265,2265,2
20250227,093200,22924870,2265,2265,2265,2265,1
20250227,093100,22922605,2265,2265,2265,2265,1
20250227,093000,22920340,2270,2270,2270,2270,5
20250227,092900,22908990,2265,2265,2265,2265,0
20250227,092800,22908990,2265,2265,2265,2265,30
20250227,092700,22841040,2270,2270,2270,2270,0
20250227,092600,22841040,2270,2270,2270,2270,3
20250227,092500,22834230,2270,2270,2270,2270,50
20250227,092400,22720730,2270,2270,2270,2270,2
20250227,092300,22716190,2270,2270,2270,2270,4
20250227,092200,22707110,2270,2265,2270,2265,30
20250227,092100,22639145,2265,2265,2265,2265,7
20250227,092000,22623290,2265,2265,2265,2265,0
20250227,091900,22623290,2265,2265,2265,2265,2
20250227,091800,22618760,2265,2265,2265,2265,49
20250227,091700,22507775,2260,2260,2260,2260,0
20250227,091600,22507775,2260,2270,2270,2260,701
20250227,091500,20920400,2270,2270,2270,2270,0
20250227,091400,20920400,2270,2270,2270,2270,91
20250227,091300,20713830,2270,2270,2270,2270,314
20250227,091200,20001050,2275,2275,2275,2275,417
20250227,091100,19052375,2275,2275,2275,2275,135
20250227,091000,18745250,2275,2275,2275,2275,1
20250227,090900,18742975,2280,2280,2280,2280,5
20250227,090800,18731575,2275,2275,2275,2275,50
20250227,090700,18617825,2275,2275,2275,2275,300
20250227,090600,17935325,2270,2270,2270,2270,0
20250227,090500,17935325,2270,2275,2275,2270,498
20250227,090400,16804810,2275,2280,2280,2275,38
20250227,090300,16718350,2285,2285,2285,2285,0
20250227,090200,16718350,2285,2275,2285,2270,542
20250227,090100,15484985,2275,2280,2280,2275,424
20250227,090000,14519165,2280,2320,2320,2280,6274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 203200 139656395 2215 2215 2215 2215 2872
3 20250227 203100 139656395 2215 2215 2215 2215 0
4 20250227 203000 139656395 2215 2215 2215 2215 0
5 20250227 202900 139656395 2215 2215 2215 2215 0
6 20250227 202800 139656395 2215 2215 2215 2215 0
7 20250227 202700 139656395 2215 2215 2215 2215 0
8 20250227 202600 139656395 2215 2215 2215 2215 0
9 20250227 202500 139656395 2215 2215 2215 2215 0
10 20250227 202400 139656395 2215 2215 2215 2215 0
11 20250227 202300 139656395 2215 2215 2215 2215 0
12 20250227 202200 139656395 2215 2215 2215 2215 0
13 20250227 202100 139656395 2215 2215 2215 2215 0
14 20250227 202000 139656395 2215 2215 2215 2215 0
15 20250227 201900 139656395 2215 2215 2215 2215 0
16 20250227 201800 139656395 2215 2215 2215 2215 0
17 20250227 201700 139656395 2215 2215 2215 2215 0
18 20250227 201600 139656395 2215 2215 2215 2215 0
19 20250227 201500 139656395 2215 2215 2215 2215 0
20 20250227 201400 139656395 2215 2215 2215 2215 0
21 20250227 201300 139656395 2215 2215 2215 2215 0
22 20250227 201200 139656395 2215 2215 2215 2215 0
23 20250227 201100 139656395 2215 2215 2215 2215 0
24 20250227 201000 139656395 2215 2215 2215 2215 0
25 20250227 200900 139656395 2215 2215 2215 2215 0
26 20250227 200800 139656395 2215 2215 2215 2215 0
27 20250227 200700 139656395 2215 2215 2215 2215 0
28 20250227 200600 139656395 2215 2215 2215 2215 0
29 20250227 200500 139656395 2215 2215 2215 2215 0
30 20250227 200400 139656395 2215 2215 2215 2215 0
31 20250227 200300 139656395 2215 2215 2215 2215 0
32 20250227 200200 139656395 2215 2215 2215 2215 2872
33 20250227 200100 139656395 2215 2215 2215 2215 0
34 20250227 200000 139656395 2215 2215 2215 2215 0
35 20250227 195900 139656395 2215 2215 2215 2215 0
36 20250227 195800 139656395 2215 2215 2215 2215 0
37 20250227 195700 139656395 2215 2215 2215 2215 0
38 20250227 195600 139656395 2215 2215 2215 2215 0
39 20250227 195500 139656395 2215 2215 2215 2215 0
40 20250227 195400 139656395 2215 2215 2215 2215 0
41 20250227 195300 139656395 2215 2215 2215 2215 0
42 20250227 195200 139656395 2215 2215 2215 2215 0
43 20250227 195100 139656395 2215 2215 2215 2215 0
44 20250227 195000 139656395 2215 2215 2215 2215 0
45 20250227 194900 139656395 2215 2215 2215 2215 0
46 20250227 194800 139656395 2215 2215 2215 2215 0
47 20250227 194700 139656395 2215 2215 2215 2215 0
48 20250227 194600 139656395 2215 2215 2215 2215 0
49 20250227 194500 139656395 2215 2215 2215 2215 0
50 20250227 194400 139656395 2215 2215 2215 2215 0
51 20250227 194300 139656395 2215 2215 2215 2215 0
52 20250227 194200 139656395 2215 2215 2215 2215 0
53 20250227 194100 139656395 2215 2215 2215 2215 0
54 20250227 194000 139656395 2215 2215 2215 2215 0
55 20250227 193900 139656395 2215 2215 2215 2215 0
56 20250227 193800 139656395 2215 2215 2215 2215 0
57 20250227 193700 139656395 2215 2215 2215 2215 0
58 20250227 193600 139656395 2215 2215 2215 2215 0
59 20250227 193500 139656395 2215 2215 2215 2215 0
60 20250227 193400 139656395 2215 2215 2215 2215 0
61 20250227 193300 139656395 2215 2215 2215 2215 0
62 20250227 193200 139656395 2215 2215 2215 2215 2872
63 20250227 193100 139656395 2215 2215 2215 2215 0
64 20250227 193000 139656395 2215 2215 2215 2215 0
65 20250227 192900 139656395 2215 2215 2215 2215 0
66 20250227 192800 139656395 2215 2215 2215 2215 0
67 20250227 192700 139656395 2215 2215 2215 2215 0
68 20250227 192600 139656395 2215 2215 2215 2215 0
69 20250227 192500 139656395 2215 2215 2215 2215 0
70 20250227 192400 139656395 2215 2215 2215 2215 0
71 20250227 192300 139656395 2215 2215 2215 2215 0
72 20250227 192200 139656395 2215 2215 2215 2215 0
73 20250227 192100 139656395 2215 2215 2215 2215 0
74 20250227 192000 139656395 2215 2215 2215 2215 0
75 20250227 191900 139656395 2215 2215 2215 2215 0
76 20250227 191800 139656395 2215 2215 2215 2215 0
77 20250227 191700 139656395 2215 2215 2215 2215 0
78 20250227 191600 139656395 2215 2215 2215 2215 0
79 20250227 191500 139656395 2215 2215 2215 2215 0
80 20250227 191400 139656395 2215 2215 2215 2215 0
81 20250227 191300 139656395 2215 2215 2215 2215 0
82 20250227 191200 139656395 2215 2215 2215 2215 0
83 20250227 191100 139656395 2215 2215 2215 2215 0
84 20250227 191000 139656395 2215 2215 2215 2215 0
85 20250227 190900 139656395 2215 2215 2215 2215 0
86 20250227 190800 139656395 2215 2215 2215 2215 0
87 20250227 190700 139656395 2215 2215 2215 2215 0
88 20250227 190600 139656395 2215 2215 2215 2215 0
89 20250227 190500 139656395 2215 2215 2215 2215 0
90 20250227 190400 139656395 2215 2215 2215 2215 0
91 20250227 190300 139656395 2215 2215 2215 2215 0
92 20250227 190200 139656395 2215 2215 2215 2215 2872
93 20250227 190100 139656395 2215 2215 2215 2215 0
94 20250227 190000 139656395 2215 2215 2215 2215 0
95 20250227 185900 139656395 2215 2215 2215 2215 0
96 20250227 185800 139656395 2215 2215 2215 2215 0
97 20250227 185700 139656395 2215 2215 2215 2215 0
98 20250227 185600 139656395 2215 2215 2215 2215 0
99 20250227 185500 139656395 2215 2215 2215 2215 0
100 20250227 185400 139656395 2215 2215 2215 2215 0
101 20250227 185300 139656395 2215 2215 2215 2215 0
102 20250227 185200 139656395 2215 2215 2215 2215 0
103 20250227 185100 139656395 2215 2215 2215 2215 0
104 20250227 185000 139656395 2215 2215 2215 2215 0
105 20250227 184900 139656395 2215 2215 2215 2215 0
106 20250227 184800 139656395 2215 2215 2215 2215 0
107 20250227 184700 139656395 2215 2215 2215 2215 0
108 20250227 184600 139656395 2215 2215 2215 2215 0
109 20250227 184500 139656395 2215 2215 2215 2215 0
110 20250227 184400 139656395 2215 2215 2215 2215 0
111 20250227 184300 139656395 2215 2215 2215 2215 0
112 20250227 184200 139656395 2215 2215 2215 2215 0
113 20250227 184100 139656395 2215 2215 2215 2215 0
114 20250227 184000 139656395 2215 2215 2215 2215 0
115 20250227 183900 139656395 2215 2215 2215 2215 0
116 20250227 183800 139656395 2215 2215 2215 2215 0
117 20250227 183700 139656395 2215 2215 2215 2215 0
118 20250227 183600 139656395 2215 2215 2215 2215 0
119 20250227 183500 139656395 2215 2215 2215 2215 0
120 20250227 183400 139656395 2215 2215 2215 2215 0
121 20250227 183300 139656395 2215 2215 2215 2215 0
122 20250227 183200 139656395 2215 2215 2215 2215 2872
123 20250227 183100 139656395 2215 2215 2215 2215 0
124 20250227 183000 139656395 2215 2215 2215 2215 0
125 20250227 182900 139656395 2215 2215 2215 2215 0
126 20250227 182800 139656395 2215 2215 2215 2215 0
127 20250227 182700 139656395 2215 2215 2215 2215 0
128 20250227 182600 139656395 2215 2215 2215 2215 0
129 20250227 182500 139656395 2215 2215 2215 2215 0
130 20250227 182400 139656395 2215 2215 2215 2215 0
131 20250227 182300 139656395 2215 2215 2215 2215 0
132 20250227 182200 139656395 2215 2215 2215 2215 0
133 20250227 182100 139656395 2215 2215 2215 2215 0
134 20250227 182000 139656395 2215 2215 2215 2215 0
135 20250227 181900 139656395 2215 2215 2215 2215 0
136 20250227 181800 139656395 2215 2215 2215 2215 0
137 20250227 181700 139656395 2215 2215 2215 2215 0
138 20250227 181600 139656395 2215 2215 2215 2215 0
139 20250227 181500 139656395 2215 2215 2215 2215 0
140 20250227 181400 139656395 2215 2215 2215 2215 0
141 20250227 181300 139656395 2215 2215 2215 2215 0
142 20250227 181200 139656395 2215 2215 2215 2215 0
143 20250227 181100 139656395 2215 2215 2215 2215 0
144 20250227 181000 139656395 2215 2215 2215 2215 0
145 20250227 180900 139656395 2215 2215 2215 2215 0
146 20250227 180800 139656395 2215 2215 2215 2215 0
147 20250227 180700 139656395 2215 2215 2215 2215 0
148 20250227 180600 139656395 2215 2215 2215 2215 0
149 20250227 180500 139656395 2215 2215 2215 2215 0
150 20250227 180400 139656395 2215 2215 2215 2215 0
151 20250227 180300 139656395 2215 2215 2215 2215 0
152 20250227 180200 139656395 2215 2215 2215 2215 2872
153 20250227 180100 139656395 2215 2215 2215 2215 0
154 20250227 180000 139656395 2215 2215 2215 2215 0
155 20250227 175900 139656395 2215 2215 2215 2215 0
156 20250227 175800 139656395 2215 2215 2215 2215 0
157 20250227 175700 139656395 2215 2215 2215 2215 0
158 20250227 175600 139656395 2215 2215 2215 2215 0
159 20250227 175500 139656395 2215 2215 2215 2215 0
160 20250227 175400 139656395 2215 2215 2215 2215 0
161 20250227 175300 139656395 2215 2215 2215 2215 0
162 20250227 175200 139656395 2215 2215 2215 2215 0
163 20250227 175100 139656395 2215 2215 2215 2215 0
164 20250227 175000 139656395 2215 2215 2215 2215 0
165 20250227 174900 139656395 2215 2215 2215 2215 0
166 20250227 174800 139656395 2215 2215 2215 2215 0
167 20250227 174700 139656395 2215 2215 2215 2215 0
168 20250227 174600 139656395 2215 2215 2215 2215 0
169 20250227 174500 139656395 2215 2215 2215 2215 0
170 20250227 174400 139656395 2215 2215 2215 2215 0
171 20250227 174300 139656395 2215 2215 2215 2215 0
172 20250227 174200 139656395 2215 2215 2215 2215 0
173 20250227 174100 139656395 2215 2215 2215 2215 0
174 20250227 174000 139656395 2215 2215 2215 2215 0
175 20250227 173900 139656395 2215 2215 2215 2215 0
176 20250227 173800 139656395 2215 2215 2215 2215 0
177 20250227 173700 139656395 2215 2215 2215 2215 0
178 20250227 173600 139656395 2215 2215 2215 2215 0
179 20250227 173500 139656395 2215 2215 2215 2215 0
180 20250227 173400 139656395 2215 2215 2215 2215 0
181 20250227 173300 139656395 2215 2215 2215 2215 0
182 20250227 173200 139656395 2215 2215 2215 2215 2872
183 20250227 173100 139656395 2215 2215 2215 2215 0
184 20250227 173000 139656395 2215 2215 2215 2215 0
185 20250227 172900 139656395 2215 2215 2215 2215 0
186 20250227 172800 139656395 2215 2215 2215 2215 0
187 20250227 172700 139656395 2215 2215 2215 2215 0
188 20250227 172600 139656395 2215 2215 2215 2215 0
189 20250227 172500 139656395 2215 2215 2215 2215 0
190 20250227 172400 139656395 2215 2215 2215 2215 0
191 20250227 172300 139656395 2215 2215 2215 2215 0
192 20250227 172200 139656395 2215 2215 2215 2215 0
193 20250227 172100 139656395 2215 2215 2215 2215 0
194 20250227 172000 139656395 2215 2215 2215 2215 0
195 20250227 171900 139656395 2215 2215 2215 2215 0
196 20250227 171800 139656395 2215 2215 2215 2215 0
197 20250227 171700 139656395 2215 2215 2215 2215 0
198 20250227 171600 139656395 2215 2215 2215 2215 0
199 20250227 171500 139656395 2215 2215 2215 2215 0
200 20250227 171400 139656395 2215 2215 2215 2215 0
201 20250227 171300 139656395 2215 2215 2215 2215 0
202 20250227 171200 139656395 2215 2215 2215 2215 0
203 20250227 171100 139656395 2215 2215 2215 2215 0
204 20250227 171000 139656395 2215 2215 2215 2215 0
205 20250227 170900 139656395 2215 2215 2215 2215 0
206 20250227 170800 139656395 2215 2215 2215 2215 0
207 20250227 170700 139656395 2215 2215 2215 2215 0
208 20250227 170600 139656395 2215 2215 2215 2215 0
209 20250227 170500 139656395 2215 2215 2215 2215 0
210 20250227 170400 139656395 2215 2215 2215 2215 0
211 20250227 170300 139656395 2215 2215 2215 2215 0
212 20250227 170200 139656395 2215 2215 2215 2215 2872
213 20250227 170100 139656395 2215 2215 2215 2215 0
214 20250227 170000 139656395 2215 2215 2215 2215 0
215 20250227 165900 139656395 2215 2215 2215 2215 0
216 20250227 165800 139656395 2215 2215 2215 2215 0
217 20250227 165700 139656395 2215 2215 2215 2215 0
218 20250227 165600 139656395 2215 2215 2215 2215 0
219 20250227 165500 139656395 2215 2215 2215 2215 0
220 20250227 165400 139656395 2215 2215 2215 2215 0
221 20250227 165300 139656395 2215 2215 2215 2215 0
222 20250227 165200 139656395 2215 2215 2215 2215 0
223 20250227 165100 139656395 2215 2215 2215 2215 0
224 20250227 165000 139656395 2215 2215 2215 2215 0
225 20250227 164900 139656395 2215 2215 2215 2215 0
226 20250227 164800 139656395 2215 2215 2215 2215 0
227 20250227 164700 139656395 2215 2215 2215 2215 0
228 20250227 164600 139656395 2215 2215 2215 2215 0
229 20250227 164500 139656395 2215 2215 2215 2215 0
230 20250227 164400 139656395 2215 2215 2215 2215 0
231 20250227 164300 139656395 2215 2215 2215 2215 0
232 20250227 164200 139656395 2215 2215 2215 2215 0
233 20250227 164100 139656395 2215 2215 2215 2215 0
234 20250227 164000 139656395 2215 2215 2215 2215 0
235 20250227 163900 139656395 2215 2215 2215 2215 0
236 20250227 163800 139656395 2215 2215 2215 2215 0
237 20250227 163700 139656395 2215 2215 2215 2215 0
238 20250227 163600 139656395 2215 2215 2215 2215 0
239 20250227 163500 139656395 2215 2215 2215 2215 0
240 20250227 163400 139656395 2215 2215 2215 2215 0
241 20250227 163300 139656395 2215 2215 2215 2215 0
242 20250227 163200 139656395 2215 2215 2215 2215 2872
243 20250227 163100 139656395 2215 2215 2215 2215 0
244 20250227 163000 139656395 2215 2215 2215 2215 0
245 20250227 162900 139656395 2215 2215 2215 2215 0
246 20250227 162800 139656395 2215 2215 2215 2215 0
247 20250227 162700 139656395 2215 2215 2215 2215 0
248 20250227 162600 139656395 2215 2215 2215 2215 0
249 20250227 162500 139656395 2215 2215 2215 2215 0
250 20250227 162400 139656395 2215 2215 2215 2215 0
251 20250227 162300 139656395 2215 2215 2215 2215 0
252 20250227 162200 139656395 2215 2215 2215 2215 0
253 20250227 162100 139656395 2215 2215 2215 2215 0
254 20250227 162000 139656395 2215 2215 2215 2215 0
255 20250227 161900 139656395 2215 2215 2215 2215 0
256 20250227 161800 139656395 2215 2215 2215 2215 0
257 20250227 161700 139656395 2215 2215 2215 2215 0
258 20250227 161600 139656395 2215 2215 2215 2215 0
259 20250227 161500 139656395 2215 2215 2215 2215 0
260 20250227 161400 139656395 2215 2215 2215 2215 0
261 20250227 161300 139656395 2215 2215 2215 2215 0
262 20250227 161200 139656395 2215 2215 2215 2215 0
263 20250227 161100 139656395 2215 2215 2215 2215 0
264 20250227 161000 139656395 2215 2215 2215 2215 0
265 20250227 160900 139656395 2215 2215 2215 2215 0
266 20250227 160800 139656395 2215 2215 2215 2215 0
267 20250227 160700 139656395 2215 2215 2215 2215 0
268 20250227 160600 139656395 2215 2215 2215 2215 0
269 20250227 160500 139656395 2215 2215 2215 2215 0
270 20250227 160400 139656395 2215 2215 2215 2215 0
271 20250227 160300 139656395 2215 2215 2215 2215 0
272 20250227 160200 139656395 2215 2215 2215 2215 2872
273 20250227 160100 139656395 2215 2215 2215 2215 0
274 20250227 160000 139656395 2215 2215 2215 2215 0
275 20250227 155900 139656395 2215 2215 2215 2215 0
276 20250227 155800 139656395 2215 2215 2215 2215 0
277 20250227 155700 139656395 2215 2215 2215 2215 0
278 20250227 155600 139656395 2215 2215 2215 2215 0
279 20250227 155500 139656395 2215 2215 2215 2215 0
280 20250227 155400 139656395 2215 2215 2215 2215 0
281 20250227 155300 139656395 2215 2215 2215 2215 0
282 20250227 155200 139656395 2215 2215 2215 2215 0
283 20250227 155100 139656395 2215 2215 2215 2215 0
284 20250227 155000 139656395 2215 2215 2215 2215 0
285 20250227 154900 139656395 2215 2215 2215 2215 0
286 20250227 154800 139656395 2215 2215 2215 2215 0
287 20250227 154700 139656395 2215 2215 2215 2215 0
288 20250227 154600 139656395 2215 2215 2215 2215 0
289 20250227 154500 139656395 2215 2215 2215 2215 0
290 20250227 154400 139656395 2215 2215 2215 2215 0
291 20250227 154300 139656395 2215 2215 2215 2215 0
292 20250227 154200 139656395 2215 2215 2215 2215 0
293 20250227 154100 139656395 2215 2215 2215 2215 0
294 20250227 154000 139656395 2215 2215 2215 2215 0
295 20250227 153900 139656395 2215 2215 2215 2215 0
296 20250227 153800 139656395 2215 2215 2215 2215 0
297 20250227 153700 139656395 2215 2215 2215 2215 0
298 20250227 153600 139656395 2215 2215 2215 2215 0
299 20250227 153500 139656395 2215 2215 2215 2215 0
300 20250227 153400 139656395 2215 2215 2215 2215 0
301 20250227 153300 139656395 2215 2215 2215 2215 0
302 20250227 153200 139656395 2215 2215 2215 2215 2872
303 20250227 153100 139656395 2215 2215 2215 2215 0
304 20250227 153000 139656395 2215 2215 2215 2215 2872
305 20250227 152900 133294915 2235 2235 2235 2235 0
306 20250227 152800 133294915 2235 2235 2235 2235 0
307 20250227 152700 133294915 2235 2235 2235 2235 0
308 20250227 152600 133294915 2235 2235 2235 2235 0
309 20250227 152500 133294915 2235 2235 2235 2235 0
310 20250227 152400 133294915 2235 2235 2235 2235 0
311 20250227 152300 133294915 2235 2235 2235 2235 0
312 20250227 152200 133294915 2235 2235 2235 2235 0
313 20250227 152100 133294915 2235 2235 2235 2235 0
314 20250227 152000 133294915 2235 2235 2235 2235 0
315 20250227 151900 133294915 2235 2240 2240 2230 742
316 20250227 151800 131638090 2250 2250 2250 2250 0
317 20250227 151700 131638090 2250 2250 2250 2250 0
318 20250227 151600 131638090 2250 2250 2250 2250 0
319 20250227 151500 131638090 2250 2250 2250 2250 34
320 20250227 151400 131561590 2250 2240 2250 2230 525
321 20250227 151300 130389775 2255 2255 2255 2255 0
322 20250227 151200 130389775 2255 2255 2255 2255 28
323 20250227 151100 130326635 2255 2255 2255 2255 0
324 20250227 151000 130326635 2255 2255 2255 2255 5
325 20250227 150900 130315360 2260 2260 2260 2240 458
326 20250227 150800 129289400 2240 2245 2245 2230 9482
327 20250227 150700 108082670 2245 2245 2245 2245 0
328 20250227 150600 108082670 2245 2245 2245 2245 0
329 20250227 150500 108082670 2245 2245 2245 2245 0
330 20250227 150400 108082670 2245 2245 2245 2245 0
331 20250227 150300 108082670 2245 2245 2245 2245 0
332 20250227 150200 108082670 2245 2245 2245 2245 0
333 20250227 150100 108082670 2245 2245 2245 2245 0
334 20250227 150000 108082670 2245 2255 2255 2245 11
335 20250227 145900 108057875 2245 2245 2245 2245 0
336 20250227 145800 108057875 2245 2245 2245 2245 500
337 20250227 145700 106935375 2245 2250 2250 2245 100
338 20250227 145600 106710625 2245 2245 2245 2245 0
339 20250227 145500 106710625 2245 2245 2245 2245 0
340 20250227 145400 106710625 2245 2245 2245 2245 0
341 20250227 145300 106710625 2245 2245 2245 2245 0
342 20250227 145200 106710625 2245 2245 2245 2245 0
343 20250227 145100 106710625 2245 2245 2245 2245 0
344 20250227 145000 106710625 2245 2245 2245 2245 0
345 20250227 144900 106710625 2245 2245 2245 2245 0
346 20250227 144800 106710625 2245 2260 2260 2245 805
347 20250227 144700 104902825 2260 2260 2260 2260 10
348 20250227 144600 104880225 2250 2250 2250 2250 0
349 20250227 144500 104880225 2250 2250 2250 2250 0
350 20250227 144400 104880225 2250 2250 2250 2250 0
351 20250227 144300 104880225 2250 2250 2250 2250 100
352 20250227 144200 104655225 2265 2265 2265 2265 0
353 20250227 144100 104655225 2265 2265 2265 2265 0
354 20250227 144000 104655225 2265 2265 2265 2265 0
355 20250227 143900 104655225 2265 2265 2265 2265 0
356 20250227 143800 104655225 2265 2250 2265 2250 3
357 20250227 143700 104648460 2250 2250 2250 2250 1
358 20250227 143600 104646210 2250 2250 2250 2250 0
359 20250227 143500 104646210 2250 2250 2250 2250 1
360 20250227 143400 104643960 2250 2260 2265 2245 2040
361 20250227 143300 100063255 2260 2260 2260 2260 0
362 20250227 143200 100063255 2260 2265 2265 2260 115
363 20250227 143100 99802820 2265 2265 2265 2265 0
364 20250227 143000 99802820 2265 2265 2265 2265 2
365 20250227 142900 99798290 2275 2265 2275 2265 16
366 20250227 142800 99762040 2275 2275 2275 2265 21
367 20250227 142700 99714445 2275 2275 2275 2275 100
368 20250227 142600 99486945 2275 2275 2275 2275 1
369 20250227 142500 99484670 2275 2275 2275 2275 0
370 20250227 142400 99484670 2275 2275 2275 2275 0
371 20250227 142300 99484670 2275 2275 2275 2275 0
372 20250227 142200 99484670 2275 2275 2275 2275 2
373 20250227 142100 99480120 2265 2265 2265 2265 0
374 20250227 142000 99480120 2265 2275 2275 2265 90
375 20250227 141900 99276260 2275 2275 2275 2275 100
376 20250227 141800 99048760 2265 2265 2265 2265 0
377 20250227 141700 99048760 2265 2265 2265 2265 0
378 20250227 141600 99048760 2265 2265 2265 2265 0
379 20250227 141500 99048760 2265 2275 2275 2265 5
380 20250227 141400 99037395 2280 2280 2280 2280 0
381 20250227 141300 99037395 2280 2280 2280 2280 500
382 20250227 141200 97897395 2280 2260 2280 2260 1005
383 20250227 141100 95615150 2260 2255 2260 2255 3
384 20250227 141000 95608380 2260 2260 2260 2260 0
385 20250227 140900 95608380 2260 2260 2260 2260 0
386 20250227 140800 95608380 2260 2260 2260 2260 0
387 20250227 140700 95608380 2260 2260 2260 2260 0
388 20250227 140600 95608380 2260 2260 2260 2260 1
389 20250227 140500 95606120 2260 2260 2260 2260 10
390 20250227 140400 95583520 2260 2260 2260 2260 1
391 20250227 140300 95581260 2260 2260 2260 2260 0
392 20250227 140200 95581260 2260 2260 2260 2260 0
393 20250227 140100 95581260 2260 2260 2260 2260 0
394 20250227 140000 95581260 2260 2260 2260 2260 0
395 20250227 135900 95581260 2260 2260 2260 2260 0
396 20250227 135800 95581260 2260 2260 2260 2260 0
397 20250227 135700 95581260 2260 2260 2260 2260 0
398 20250227 135600 95581260 2260 2260 2260 2260 0
399 20250227 135500 95581260 2260 2260 2260 2260 2
400 20250227 135400 95576740 2250 2250 2250 2250 0
401 20250227 135300 95576740 2250 2250 2250 2250 0
402 20250227 135200 95576740 2250 2250 2250 2250 596
403 20250227 135100 94235740 2250 2250 2250 2250 0
404 20250227 135000 94235740 2250 2250 2250 2250 0
405 20250227 134900 94235740 2250 2250 2250 2250 0
406 20250227 134800 94235740 2250 2250 2250 2250 0
407 20250227 134700 94235740 2250 2250 2250 2250 0
408 20250227 134600 94235740 2250 2250 2250 2250 0
409 20250227 134500 94235740 2250 2250 2250 2250 0
410 20250227 134400 94235740 2250 2255 2255 2250 267
411 20250227 134300 93634985 2260 2255 2260 2255 5
412 20250227 134200 93623705 2260 2260 2260 2260 0
413 20250227 134100 93623705 2260 2260 2260 2260 0
414 20250227 134000 93623705 2260 2260 2260 2260 0
415 20250227 133900 93623705 2260 2260 2260 2260 0
416 20250227 133800 93623705 2260 2260 2260 2260 401
417 20250227 133700 92717445 2260 2260 2260 2260 0
418 20250227 133600 92717445 2260 2265 2265 2260 5
419 20250227 133500 92706130 2270 2270 2270 2270 0
420 20250227 133400 92706130 2270 2270 2270 2270 0
421 20250227 133300 92706130 2270 2270 2270 2270 0
422 20250227 133200 92706130 2270 2270 2270 2270 0
423 20250227 133100 92706130 2270 2270 2270 2270 0
424 20250227 133000 92706130 2270 2270 2270 2270 2
425 20250227 132900 92701590 2270 2270 2270 2270 2
426 20250227 132800 92697050 2275 2275 2275 2275 0
427 20250227 132700 92697050 2275 2275 2275 2275 0
428 20250227 132600 92697050 2275 2275 2275 2275 0
429 20250227 132500 92697050 2275 2275 2275 2275 0
430 20250227 132400 92697050 2275 2275 2275 2275 0
431 20250227 132300 92697050 2275 2275 2275 2275 0
432 20250227 132200 92697050 2275 2275 2275 2275 0
433 20250227 132100 92697050 2275 2275 2275 2275 0
434 20250227 132000 92697050 2275 2275 2275 2275 0
435 20250227 131900 92697050 2275 2275 2275 2275 0
436 20250227 131800 92697050 2275 2275 2275 2275 0
437 20250227 131700 92697050 2275 2275 2275 2275 0
438 20250227 131600 92697050 2275 2270 2275 2270 500
439 20250227 131500 91559610 2275 2275 2275 2275 0
440 20250227 131400 91559610 2275 2270 2275 2270 200
441 20250227 131300 91104800 2275 2275 2275 2275 0
442 20250227 131200 91104800 2275 2275 2275 2275 0
443 20250227 131100 91104800 2275 2275 2275 2275 0
444 20250227 131000 91104800 2275 2270 2275 2270 2
445 20250227 130900 91100255 2270 2270 2270 2270 0
446 20250227 130800 91100255 2270 2270 2270 2270 0
447 20250227 130700 91100255 2270 2270 2270 2270 0
448 20250227 130600 91100255 2270 2270 2270 2270 4
449 20250227 130500 91091175 2265 2265 2265 2265 0
450 20250227 130400 91091175 2265 2265 2265 2265 0
451 20250227 130300 91091175 2265 2265 2265 2265 0
452 20250227 130200 91091175 2265 2265 2265 2265 19
453 20250227 130100 91048140 2275 2275 2275 2275 0
454 20250227 130000 91048140 2275 2275 2275 2275 0
455 20250227 125900 91048140 2275 2275 2275 2275 0
456 20250227 125800 91048140 2275 2275 2275 2275 6
457 20250227 125700 91034490 2270 2270 2270 2270 0
458 20250227 125600 91034490 2270 2270 2270 2270 0
459 20250227 125500 91034490 2270 2260 2270 2260 50
460 20250227 125400 90921310 2260 2260 2260 2260 10
461 20250227 125300 90898710 2250 2250 2250 2250 1
462 20250227 125200 90896460 2260 2260 2260 2260 10
463 20250227 125100 90873860 2260 2260 2260 2260 0
464 20250227 125000 90873860 2260 2260 2260 2260 0
465 20250227 124900 90873860 2260 2260 2260 2260 5
466 20250227 124800 90862560 2245 2245 2245 2245 0
467 20250227 124700 90862560 2245 2245 2245 2245 0
468 20250227 124600 90862560 2245 2250 2250 2245 1000
469 20250227 124500 88616980 2245 2245 2245 2245 0
470 20250227 124400 88616980 2245 2245 2245 2245 0
471 20250227 124300 88616980 2245 2250 2250 2245 1451
472 20250227 124200 85358740 2260 2260 2260 2260 50
473 20250227 124100 85245740 2265 2265 2265 2265 0
474 20250227 124000 85245740 2265 2265 2265 2265 0
475 20250227 123900 85245740 2265 2250 2265 2250 330
476 20250227 123800 84499955 2255 2255 2255 2255 111
477 20250227 123700 84249650 2265 2265 2265 2265 1600
478 20250227 123600 80625650 2265 2265 2265 2265 0
479 20250227 123500 80625650 2265 2265 2265 2265 50
480 20250227 123400 80512400 2265 2265 2265 2265 0
481 20250227 123300 80512400 2265 2265 2265 2265 4
482 20250227 123200 80503340 2265 2265 2265 2265 0
483 20250227 123100 80503340 2265 2265 2265 2265 0
484 20250227 123000 80503340 2265 2265 2265 2265 0
485 20250227 122900 80503340 2265 2265 2265 2265 0
486 20250227 122800 80503340 2265 2265 2265 2265 0
487 20250227 122700 80503340 2265 2265 2265 2265 0
488 20250227 122600 80503340 2265 2265 2265 2265 0
489 20250227 122500 80503340 2265 2265 2265 2265 0
490 20250227 122400 80503340 2265 2265 2265 2265 0
491 20250227 122300 80503340 2265 2265 2265 2265 0
492 20250227 122200 80503340 2265 2265 2265 2265 10
493 20250227 122100 80480690 2260 2260 2260 2260 3
494 20250227 122000 80473910 2260 2265 2265 2260 6898
495 20250227 121900 64884425 2265 2265 2265 2265 50
496 20250227 121800 64771175 2270 2270 2270 2270 0
497 20250227 121700 64771175 2270 2270 2270 2270 55
498 20250227 121600 64646325 2260 2260 2260 2260 0
499 20250227 121500 64646325 2260 2260 2260 2260 36
500 20250227 121400 64564965 2255 2255 2255 2255 0
501 20250227 121300 64564965 2255 2255 2255 2255 44
502 20250227 121200 64465745 2250 2250 2250 2250 0
503 20250227 121100 64465745 2250 2250 2250 2250 0
504 20250227 121000 64465745 2250 2250 2250 2250 0
505 20250227 120900 64465745 2250 2250 2250 2250 0
506 20250227 120800 64465745 2250 2250 2250 2250 11
507 20250227 120700 64440995 2255 2255 2255 2255 0
508 20250227 120600 64440995 2255 2255 2255 2255 0
509 20250227 120500 64440995 2255 2255 2255 2255 0
510 20250227 120400 64440995 2255 2255 2255 2255 0
511 20250227 120300 64440995 2255 2255 2255 2255 0
512 20250227 120200 64440995 2255 2255 2255 2255 0
513 20250227 120100 64440995 2255 2255 2255 2255 0
514 20250227 120000 64440995 2255 2260 2260 2255 23
515 20250227 115900 64389065 2260 2255 2260 2255 25
516 20250227 115800 64332630 2245 2245 2245 2245 0
517 20250227 115700 64332630 2245 2245 2245 2245 0
518 20250227 115600 64332630 2245 2245 2245 2245 0
519 20250227 115500 64332630 2245 2250 2250 2245 20
520 20250227 115400 64287725 2250 2250 2250 2250 100
521 20250227 115300 64062725 2255 2255 2255 2255 0
522 20250227 115200 64062725 2255 2255 2255 2255 0
523 20250227 115100 64062725 2255 2255 2255 2255 0
524 20250227 115000 64062725 2255 2255 2255 2255 100
525 20250227 114900 63837225 2255 2255 2255 2255 1
526 20250227 114800 63834970 2255 2255 2255 2255 10
527 20250227 114700 63812420 2255 2255 2255 2255 1
528 20250227 114600 63810165 2255 2255 2255 2255 0
529 20250227 114500 63810165 2255 2255 2255 2255 0
530 20250227 114400 63810165 2255 2255 2255 2255 0
531 20250227 114300 63810165 2255 2255 2255 2255 0
532 20250227 114200 63810165 2255 2255 2255 2255 0
533 20250227 114100 63810165 2255 2255 2255 2255 0
534 20250227 114000 63810165 2255 2255 2255 2255 0
535 20250227 113900 63810165 2255 2255 2255 2255 0
536 20250227 113800 63810165 2255 2255 2255 2255 45
537 20250227 113700 63708690 2250 2250 2250 2250 0
538 20250227 113600 63708690 2250 2250 2250 2250 1
539 20250227 113500 63706440 2250 2250 2250 2250 199
540 20250227 113400 63258690 2245 2245 2245 2245 0
541 20250227 113300 63258690 2245 2245 2245 2245 0
542 20250227 113200 63258690 2245 2245 2245 2245 0
543 20250227 113100 63258690 2245 2245 2245 2245 0
544 20250227 113000 63258690 2245 2245 2245 2245 0
545 20250227 112900 63258690 2245 2245 2245 2245 0
546 20250227 112800 63258690 2245 2245 2245 2245 0
547 20250227 112700 63258690 2245 2245 2245 2245 0
548 20250227 112600 63258690 2245 2245 2245 2245 0
549 20250227 112500 63258690 2245 2245 2245 2245 0
550 20250227 112400 63258690 2245 2245 2245 2245 0
551 20250227 112300 63258690 2245 2245 2245 2245 0
552 20250227 112200 63258690 2245 2245 2245 2245 0
553 20250227 112100 63258690 2245 2245 2245 2245 0
554 20250227 112000 63258690 2245 2245 2245 2245 0
555 20250227 111900 63258690 2245 2245 2245 2245 16
556 20250227 111800 63222770 2245 2245 2245 2245 0
557 20250227 111700 63222770 2245 2245 2245 2245 0
558 20250227 111600 63222770 2245 2245 2245 2245 0
559 20250227 111500 63222770 2245 2250 2250 2245 19
560 20250227 111400 63180065 2250 2250 2250 2250 0
561 20250227 111300 63180065 2250 2250 2250 2250 0
562 20250227 111200 63180065 2250 2250 2250 2250 0
563 20250227 111100 63180065 2250 2250 2250 2250 0
564 20250227 111000 63180065 2250 2255 2255 2250 4
565 20250227 110900 63171055 2245 2245 2245 2245 0
566 20250227 110800 63171055 2245 2245 2245 2245 0
567 20250227 110700 63171055 2245 2245 2245 2245 0
568 20250227 110600 63171055 2245 2245 2245 2245 0
569 20250227 110500 63171055 2245 2245 2245 2245 200
570 20250227 110400 62722055 2245 2245 2245 2245 0
571 20250227 110300 62722055 2245 2245 2245 2245 1
572 20250227 110200 62719810 2250 2250 2250 2250 2
573 20250227 110100 62715310 2255 2240 2255 2240 2
574 20250227 110000 62710815 2245 2250 2250 2245 204
575 20250227 105900 62252830 2250 2245 2250 2245 66
576 20250227 105800 62104645 2245 2245 2245 2245 0
577 20250227 105700 62104645 2245 2245 2245 2245 0
578 20250227 105600 62104645 2245 2245 2245 2245 160
579 20250227 105500 61745445 2250 2250 2250 2250 1
580 20250227 105400 61743195 2240 2235 2240 2235 2890
581 20250227 105300 55279595 2240 2250 2250 2240 4220
582 20250227 105200 45807060 2250 2250 2250 2250 1
583 20250227 105100 45804810 2255 2255 2255 2255 0
584 20250227 105000 45804810 2255 2255 2255 2255 0
585 20250227 104900 45804810 2255 2255 2255 2255 101
586 20250227 104800 45577055 2255 2255 2255 2255 0
587 20250227 104700 45577055 2255 2255 2255 2255 71
588 20250227 104600 45416950 2255 2255 2255 2255 1589
589 20250227 104500 41833755 2260 2260 2260 2260 0
590 20250227 104400 41833755 2260 2260 2260 2260 0
591 20250227 104300 41833755 2260 2260 2260 2260 500
592 20250227 104200 40703755 2260 2260 2260 2260 0
593 20250227 104100 40703755 2260 2260 2260 2260 0
594 20250227 104000 40703755 2260 2260 2260 2260 0
595 20250227 103900 40703755 2260 2260 2260 2260 0
596 20250227 103800 40703755 2260 2260 2260 2260 7
597 20250227 103700 40687935 2260 2260 2260 2260 109
598 20250227 103600 40441595 2265 2265 2265 2265 3
599 20250227 103500 40434800 2270 2270 2270 2270 0
600 20250227 103400 40434800 2270 2270 2270 2270 0
601 20250227 103300 40434800 2270 2270 2270 2270 1
602 20250227 103200 40432530 2255 2255 2255 2255 0
603 20250227 103100 40432530 2255 2255 2255 2255 0
604 20250227 103000 40432530 2255 2255 2255 2255 0
605 20250227 102900 40432530 2255 2255 2255 2255 0
606 20250227 102800 40432530 2255 2255 2255 2255 0
607 20250227 102700 40432530 2255 2255 2255 2255 0
608 20250227 102600 40432530 2255 2255 2255 2255 0
609 20250227 102500 40432530 2255 2255 2255 2255 100
610 20250227 102400 40207030 2260 2260 2260 2260 20
611 20250227 102300 40161830 2270 2270 2270 2270 0
612 20250227 102200 40161830 2270 2270 2270 2270 0
613 20250227 102100 40161830 2270 2270 2270 2270 0
614 20250227 102000 40161830 2270 2270 2270 2270 0
615 20250227 101900 40161830 2270 2270 2270 2270 1
616 20250227 101800 40159560 2270 2270 2270 2270 1
617 20250227 101700 40157290 2260 2260 2260 2260 0
618 20250227 101600 40157290 2260 2260 2260 2260 0
619 20250227 101500 40157290 2260 2260 2260 2260 98
620 20250227 101400 39935810 2255 2255 2255 2255 0
621 20250227 101300 39935810 2255 2255 2255 2255 367
622 20250227 101200 39108225 2260 2260 2260 2260 2706
623 20250227 101100 32992665 2260 2260 2260 2260 0
624 20250227 101000 32992665 2260 2265 2265 2260 160
625 20250227 100900 32630515 2265 2265 2265 2265 1
626 20250227 100800 32628250 2265 2265 2265 2265 10
627 20250227 100700 32605600 2265 2265 2265 2265 101
628 20250227 100600 32376835 2260 2265 2265 2260 11
629 20250227 100500 32351925 2265 2265 2265 2265 101
630 20250227 100400 32123160 2265 2270 2270 2265 2014
631 20250227 100300 27561445 2275 2270 2275 2270 10
632 20250227 100200 27538740 2270 2270 2270 2270 0
633 20250227 100100 27538740 2270 2270 2270 2270 2
634 20250227 100000 27534200 2270 2270 2270 2270 1300
635 20250227 095900 24583200 2270 2270 2270 2270 0
636 20250227 095800 24583200 2270 2270 2275 2270 63
637 20250227 095700 24440180 2270 2270 2270 2270 242
638 20250227 095600 23890840 2270 2270 2270 2270 201
639 20250227 095500 23434570 2265 2265 2265 2265 1
640 20250227 095400 23432305 2265 2265 2265 2265 0
641 20250227 095300 23432305 2265 2270 2270 2265 5
642 20250227 095200 23420960 2265 2265 2265 2265 0
643 20250227 095100 23420960 2265 2265 2265 2265 0
644 20250227 095000 23420960 2265 2265 2265 2265 0
645 20250227 094900 23420960 2265 2265 2265 2265 0
646 20250227 094800 23420960 2265 2265 2265 2265 104
647 20250227 094700 23185400 2265 2265 2265 2265 0
648 20250227 094600 23185400 2265 2270 2270 2265 7
649 20250227 094500 23169520 2270 2270 2270 2270 1
650 20250227 094400 23167250 2270 2270 2270 2270 3
651 20250227 094300 23160440 2265 2265 2265 2265 0
652 20250227 094200 23160440 2265 2265 2265 2265 0
653 20250227 094100 23160440 2265 2270 2270 2265 101
654 20250227 094000 22931670 2270 2270 2270 2270 0
655 20250227 093900 22931670 2270 2270 2270 2270 1
656 20250227 093800 22929400 2265 2265 2265 2265 0
657 20250227 093700 22929400 2265 2265 2265 2265 0
658 20250227 093600 22929400 2265 2265 2265 2265 0
659 20250227 093500 22929400 2265 2265 2265 2265 0
660 20250227 093400 22929400 2265 2265 2265 2265 0
661 20250227 093300 22929400 2265 2265 2265 2265 2
662 20250227 093200 22924870 2265 2265 2265 2265 1
663 20250227 093100 22922605 2265 2265 2265 2265 1
664 20250227 093000 22920340 2270 2270 2270 2270 5
665 20250227 092900 22908990 2265 2265 2265 2265 0
666 20250227 092800 22908990 2265 2265 2265 2265 30
667 20250227 092700 22841040 2270 2270 2270 2270 0
668 20250227 092600 22841040 2270 2270 2270 2270 3
669 20250227 092500 22834230 2270 2270 2270 2270 50
670 20250227 092400 22720730 2270 2270 2270 2270 2
671 20250227 092300 22716190 2270 2270 2270 2270 4
672 20250227 092200 22707110 2270 2265 2270 2265 30
673 20250227 092100 22639145 2265 2265 2265 2265 7
674 20250227 092000 22623290 2265 2265 2265 2265 0
675 20250227 091900 22623290 2265 2265 2265 2265 2
676 20250227 091800 22618760 2265 2265 2265 2265 49
677 20250227 091700 22507775 2260 2260 2260 2260 0
678 20250227 091600 22507775 2260 2270 2270 2260 701
679 20250227 091500 20920400 2270 2270 2270 2270 0
680 20250227 091400 20920400 2270 2270 2270 2270 91
681 20250227 091300 20713830 2270 2270 2270 2270 314
682 20250227 091200 20001050 2275 2275 2275 2275 417
683 20250227 091100 19052375 2275 2275 2275 2275 135
684 20250227 091000 18745250 2275 2275 2275 2275 1
685 20250227 090900 18742975 2280 2280 2280 2280 5
686 20250227 090800 18731575 2275 2275 2275 2275 50
687 20250227 090700 18617825 2275 2275 2275 2275 300
688 20250227 090600 17935325 2270 2270 2270 2270 0
689 20250227 090500 17935325 2270 2275 2275 2270 498
690 20250227 090400 16804810 2275 2280 2280 2275 38
691 20250227 090300 16718350 2285 2285 2285 2285 0
692 20250227 090200 16718350 2285 2275 2285 2270 542
693 20250227 090100 15484985 2275 2280 2280 2275 424
694 20250227 090000 14519165 2280 2320 2320 2280 6274