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

703
198080/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204100,3849691040,2605,2605,2605,2605,8939
20250227,204000,3849691040,2605,2605,2605,2605,0
20250227,203900,3849691040,2605,2605,2605,2605,0
20250227,203800,3849691040,2605,2605,2605,2605,0
20250227,203700,3849691040,2605,2605,2605,2605,0
20250227,203600,3849691040,2605,2605,2605,2605,0
20250227,203500,3849691040,2605,2605,2605,2605,0
20250227,203400,3849691040,2605,2605,2605,2605,0
20250227,203300,3849691040,2605,2605,2605,2605,0
20250227,203200,3849691040,2605,2605,2605,2605,0
20250227,203100,3849691040,2605,2605,2605,2605,0
20250227,203000,3849691040,2605,2605,2605,2605,0
20250227,202900,3849691040,2605,2605,2605,2605,0
20250227,202800,3849691040,2605,2605,2605,2605,0
20250227,202700,3849691040,2605,2605,2605,2605,0
20250227,202600,3849691040,2605,2605,2605,2605,0
20250227,202500,3849691040,2605,2605,2605,2605,0
20250227,202400,3849691040,2605,2605,2605,2605,0
20250227,202300,3849691040,2605,2605,2605,2605,0
20250227,202200,3849691040,2605,2605,2605,2605,0
20250227,202100,3849691040,2605,2605,2605,2605,0
20250227,202000,3849691040,2605,2605,2605,2605,0
20250227,201900,3849691040,2605,2605,2605,2605,0
20250227,201800,3849691040,2605,2605,2605,2605,0
20250227,201700,3849691040,2605,2605,2605,2605,0
20250227,201600,3849691040,2605,2605,2605,2605,0
20250227,201500,3849691040,2605,2605,2605,2605,0
20250227,201400,3849691040,2605,2605,2605,2605,0
20250227,201300,3849691040,2605,2605,2605,2605,0
20250227,201200,3849691040,2605,2605,2605,2605,0
20250227,201100,3849691040,2605,2605,2605,2605,8939
20250227,201000,3849691040,2605,2605,2605,2605,0
20250227,200900,3849691040,2605,2605,2605,2605,0
20250227,200800,3849691040,2605,2605,2605,2605,0
20250227,200700,3849691040,2605,2605,2605,2605,0
20250227,200600,3849691040,2605,2605,2605,2605,0
20250227,200500,3849691040,2605,2605,2605,2605,0
20250227,200400,3849691040,2605,2605,2605,2605,0
20250227,200300,3849691040,2605,2605,2605,2605,0
20250227,200200,3849691040,2605,2605,2605,2605,0
20250227,200100,3849691040,2605,2605,2605,2605,0
20250227,200000,3849691040,2605,2605,2605,2605,0
20250227,195900,3849691040,2605,2605,2605,2605,0
20250227,195800,3849691040,2605,2605,2605,2605,0
20250227,195700,3849691040,2605,2605,2605,2605,0
20250227,195600,3849691040,2605,2605,2605,2605,0
20250227,195500,3849691040,2605,2605,2605,2605,0
20250227,195400,3849691040,2605,2605,2605,2605,0
20250227,195300,3849691040,2605,2605,2605,2605,0
20250227,195200,3849691040,2605,2605,2605,2605,0
20250227,195100,3849691040,2605,2605,2605,2605,0
20250227,195000,3849691040,2605,2605,2605,2605,0
20250227,194900,3849691040,2605,2605,2605,2605,0
20250227,194800,3849691040,2605,2605,2605,2605,0
20250227,194700,3849691040,2605,2605,2605,2605,0
20250227,194600,3849691040,2605,2605,2605,2605,0
20250227,194500,3849691040,2605,2605,2605,2605,0
20250227,194400,3849691040,2605,2605,2605,2605,0
20250227,194300,3849691040,2605,2605,2605,2605,0
20250227,194200,3849691040,2605,2605,2605,2605,0
20250227,194100,3849691040,2605,2605,2605,2605,8939
20250227,194000,3849691040,2605,2605,2605,2605,0
20250227,193900,3849691040,2605,2605,2605,2605,0
20250227,193800,3849691040,2605,2605,2605,2605,0
20250227,193700,3849691040,2605,2605,2605,2605,0
20250227,193600,3849691040,2605,2605,2605,2605,0
20250227,193500,3849691040,2605,2605,2605,2605,0
20250227,193400,3849691040,2605,2605,2605,2605,0
20250227,193300,3849691040,2605,2605,2605,2605,0
20250227,193200,3849691040,2605,2605,2605,2605,0
20250227,193100,3849691040,2605,2605,2605,2605,0
20250227,193000,3849691040,2605,2605,2605,2605,0
20250227,192900,3849691040,2605,2605,2605,2605,0
20250227,192800,3849691040,2605,2605,2605,2605,0
20250227,192700,3849691040,2605,2605,2605,2605,0
20250227,192600,3849691040,2605,2605,2605,2605,0
20250227,192500,3849691040,2605,2605,2605,2605,0
20250227,192400,3849691040,2605,2605,2605,2605,0
20250227,192300,3849691040,2605,2605,2605,2605,0
20250227,192200,3849691040,2605,2605,2605,2605,0
20250227,192100,3849691040,2605,2605,2605,2605,0
20250227,192000,3849691040,2605,2605,2605,2605,0
20250227,191900,3849691040,2605,2605,2605,2605,0
20250227,191800,3849691040,2605,2605,2605,2605,0
20250227,191700,3849691040,2605,2605,2605,2605,0
20250227,191600,3849691040,2605,2605,2605,2605,0
20250227,191500,3849691040,2605,2605,2605,2605,0
20250227,191400,3849691040,2605,2605,2605,2605,0
20250227,191300,3849691040,2605,2605,2605,2605,0
20250227,191200,3849691040,2605,2605,2605,2605,0
20250227,191100,3849691040,2605,2605,2605,2605,8939
20250227,191000,3849691040,2605,2605,2605,2605,0
20250227,190900,3849691040,2605,2605,2605,2605,0
20250227,190800,3849691040,2605,2605,2605,2605,0
20250227,190700,3849691040,2605,2605,2605,2605,0
20250227,190600,3849691040,2605,2605,2605,2605,0
20250227,190500,3849691040,2605,2605,2605,2605,0
20250227,190400,3849691040,2605,2605,2605,2605,0
20250227,190300,3849691040,2605,2605,2605,2605,0
20250227,190200,3849691040,2605,2605,2605,2605,0
20250227,190100,3849691040,2605,2605,2605,2605,0
20250227,190000,3849691040,2605,2605,2605,2605,0
20250227,185900,3849691040,2605,2605,2605,2605,0
20250227,185800,3849691040,2605,2605,2605,2605,0
20250227,185700,3849691040,2605,2605,2605,2605,0
20250227,185600,3849691040,2605,2605,2605,2605,0
20250227,185500,3849691040,2605,2605,2605,2605,0
20250227,185400,3849691040,2605,2605,2605,2605,0
20250227,185300,3849691040,2605,2605,2605,2605,0
20250227,185200,3849691040,2605,2605,2605,2605,0
20250227,185100,3849691040,2605,2605,2605,2605,0
20250227,185000,3849691040,2605,2605,2605,2605,0
20250227,184900,3849691040,2605,2605,2605,2605,0
20250227,184800,3849691040,2605,2605,2605,2605,0
20250227,184700,3849691040,2605,2605,2605,2605,0
20250227,184600,3849691040,2605,2605,2605,2605,0
20250227,184500,3849691040,2605,2605,2605,2605,0
20250227,184400,3849691040,2605,2605,2605,2605,0
20250227,184300,3849691040,2605,2605,2605,2605,0
20250227,184200,3849691040,2605,2605,2605,2605,0
20250227,184100,3849691040,2605,2605,2605,2605,8939
20250227,184000,3849691040,2605,2605,2605,2605,0
20250227,183900,3849691040,2605,2605,2605,2605,0
20250227,183800,3849691040,2605,2605,2605,2605,0
20250227,183700,3849691040,2605,2605,2605,2605,0
20250227,183600,3849691040,2605,2605,2605,2605,0
20250227,183500,3849691040,2605,2605,2605,2605,0
20250227,183400,3849691040,2605,2605,2605,2605,0
20250227,183300,3849691040,2605,2605,2605,2605,0
20250227,183200,3849691040,2605,2605,2605,2605,0
20250227,183100,3849691040,2605,2605,2605,2605,0
20250227,183000,3849691040,2605,2605,2605,2605,0
20250227,182900,3849691040,2605,2605,2605,2605,0
20250227,182800,3849691040,2605,2605,2605,2605,0
20250227,182700,3849691040,2605,2605,2605,2605,0
20250227,182600,3849691040,2605,2605,2605,2605,0
20250227,182500,3849691040,2605,2605,2605,2605,0
20250227,182400,3849691040,2605,2605,2605,2605,0
20250227,182300,3849691040,2605,2605,2605,2605,0
20250227,182200,3849691040,2605,2605,2605,2605,0
20250227,182100,3849691040,2605,2605,2605,2605,0
20250227,182000,3849691040,2605,2605,2605,2605,0
20250227,181900,3849691040,2605,2605,2605,2605,0
20250227,181800,3849691040,2605,2605,2605,2605,0
20250227,181700,3849691040,2605,2605,2605,2605,0
20250227,181600,3849691040,2605,2605,2605,2605,0
20250227,181500,3849691040,2605,2605,2605,2605,0
20250227,181400,3849691040,2605,2605,2605,2605,0
20250227,181300,3849691040,2605,2605,2605,2605,0
20250227,181200,3849691040,2605,2605,2605,2605,0
20250227,181100,3849691040,2605,2605,2605,2605,8939
20250227,181000,3849691040,2605,2605,2605,2605,0
20250227,180900,3849691040,2605,2605,2605,2605,0
20250227,180800,3849691040,2605,2605,2605,2605,0
20250227,180700,3849691040,2605,2605,2605,2605,0
20250227,180600,3849691040,2605,2605,2605,2605,0
20250227,180500,3849691040,2605,2605,2605,2605,0
20250227,180400,3849691040,2605,2605,2605,2605,0
20250227,180300,3849691040,2605,2605,2605,2605,0
20250227,180200,3849691040,2605,2605,2605,2605,0
20250227,180100,3849691040,2605,2605,2605,2605,0
20250227,180000,3849691040,2605,2605,2605,2605,0
20250227,175900,3849691040,2605,2605,2605,2605,0
20250227,175800,3849691040,2605,2605,2605,2605,0
20250227,175700,3849691040,2605,2605,2605,2605,0
20250227,175600,3849691040,2605,2605,2605,2605,0
20250227,175500,3849691040,2605,2605,2605,2605,0
20250227,175400,3849691040,2605,2605,2605,2605,0
20250227,175300,3849691040,2605,2605,2605,2605,0
20250227,175200,3849691040,2605,2605,2605,2605,0
20250227,175100,3849691040,2605,2605,2605,2605,0
20250227,175000,3849691040,2605,2605,2605,2605,0
20250227,174900,3849691040,2605,2605,2605,2605,0
20250227,174800,3849691040,2605,2605,2605,2605,0
20250227,174700,3849691040,2605,2605,2605,2605,0
20250227,174600,3849691040,2605,2605,2605,2605,0
20250227,174500,3849691040,2605,2605,2605,2605,0
20250227,174400,3849691040,2605,2605,2605,2605,0
20250227,174300,3849691040,2605,2605,2605,2605,0
20250227,174200,3849691040,2605,2605,2605,2605,0
20250227,174100,3849691040,2605,2605,2605,2605,8939
20250227,174000,3849691040,2605,2605,2605,2605,0
20250227,173900,3849691040,2605,2605,2605,2605,0
20250227,173800,3849691040,2605,2605,2605,2605,0
20250227,173700,3849691040,2605,2605,2605,2605,0
20250227,173600,3849691040,2605,2605,2605,2605,0
20250227,173500,3849691040,2605,2605,2605,2605,0
20250227,173400,3849691040,2605,2605,2605,2605,0
20250227,173300,3849691040,2605,2605,2605,2605,0
20250227,173200,3849691040,2605,2605,2605,2605,0
20250227,173100,3849691040,2605,2605,2605,2605,0
20250227,173000,3849691040,2605,2605,2605,2605,0
20250227,172900,3849691040,2605,2605,2605,2605,0
20250227,172800,3849691040,2605,2605,2605,2605,0
20250227,172700,3849691040,2605,2605,2605,2605,0
20250227,172600,3849691040,2605,2605,2605,2605,0
20250227,172500,3849691040,2605,2605,2605,2605,0
20250227,172400,3849691040,2605,2605,2605,2605,0
20250227,172300,3849691040,2605,2605,2605,2605,0
20250227,172200,3849691040,2605,2605,2605,2605,0
20250227,172100,3849691040,2605,2605,2605,2605,0
20250227,172000,3849691040,2605,2605,2605,2605,0
20250227,171900,3849691040,2605,2605,2605,2605,0
20250227,171800,3849691040,2605,2605,2605,2605,0
20250227,171700,3849691040,2605,2605,2605,2605,0
20250227,171600,3849691040,2605,2605,2605,2605,0
20250227,171500,3849691040,2605,2605,2605,2605,0
20250227,171400,3849691040,2605,2605,2605,2605,0
20250227,171300,3849691040,2605,2605,2605,2605,0
20250227,171200,3849691040,2605,2605,2605,2605,0
20250227,171100,3849691040,2605,2605,2605,2605,8939
20250227,171000,3849691040,2605,2605,2605,2605,0
20250227,170900,3849691040,2605,2605,2605,2605,0
20250227,170800,3849691040,2605,2605,2605,2605,0
20250227,170700,3849691040,2605,2605,2605,2605,0
20250227,170600,3849691040,2605,2605,2605,2605,0
20250227,170500,3849691040,2605,2605,2605,2605,0
20250227,170400,3849691040,2605,2605,2605,2605,0
20250227,170300,3849691040,2605,2605,2605,2605,0
20250227,170200,3849691040,2605,2605,2605,2605,0
20250227,170100,3849691040,2605,2605,2605,2605,0
20250227,170000,3849691040,2605,2605,2605,2605,0
20250227,165900,3849691040,2605,2605,2605,2605,0
20250227,165800,3849691040,2605,2605,2605,2605,0
20250227,165700,3849691040,2605,2605,2605,2605,0
20250227,165600,3849691040,2605,2605,2605,2605,0
20250227,165500,3849691040,2605,2605,2605,2605,0
20250227,165400,3849691040,2605,2605,2605,2605,0
20250227,165300,3849691040,2605,2605,2605,2605,0
20250227,165200,3849691040,2605,2605,2605,2605,0
20250227,165100,3849691040,2605,2605,2605,2605,0
20250227,165000,3849691040,2605,2605,2605,2605,0
20250227,164900,3849691040,2605,2605,2605,2605,0
20250227,164800,3849691040,2605,2605,2605,2605,0
20250227,164700,3849691040,2605,2605,2605,2605,0
20250227,164600,3849691040,2605,2605,2605,2605,0
20250227,164500,3849691040,2605,2605,2605,2605,0
20250227,164400,3849691040,2605,2605,2605,2605,0
20250227,164300,3849691040,2605,2605,2605,2605,0
20250227,164200,3849691040,2605,2605,2605,2605,0
20250227,164100,3849691040,2605,2605,2605,2605,8939
20250227,164000,3849691040,2605,2605,2605,2605,0
20250227,163900,3849691040,2605,2605,2605,2605,0
20250227,163800,3849691040,2605,2605,2605,2605,0
20250227,163700,3849691040,2605,2605,2605,2605,0
20250227,163600,3849691040,2605,2605,2605,2605,0
20250227,163500,3849691040,2605,2605,2605,2605,0
20250227,163400,3849691040,2605,2605,2605,2605,0
20250227,163300,3849691040,2605,2605,2605,2605,0
20250227,163200,3849691040,2605,2605,2605,2605,0
20250227,163100,3849691040,2605,2605,2605,2605,0
20250227,163000,3849691040,2605,2605,2605,2605,0
20250227,162900,3849691040,2605,2605,2605,2605,0
20250227,162800,3849691040,2605,2605,2605,2605,0
20250227,162700,3849691040,2605,2605,2605,2605,0
20250227,162600,3849691040,2605,2605,2605,2605,0
20250227,162500,3849691040,2605,2605,2605,2605,0
20250227,162400,3849691040,2605,2605,2605,2605,0
20250227,162300,3849691040,2605,2605,2605,2605,0
20250227,162200,3849691040,2605,2605,2605,2605,0
20250227,162100,3849691040,2605,2605,2605,2605,0
20250227,162000,3849691040,2605,2605,2605,2605,0
20250227,161900,3849691040,2605,2605,2605,2605,0
20250227,161800,3849691040,2605,2605,2605,2605,0
20250227,161700,3849691040,2605,2605,2605,2605,0
20250227,161600,3849691040,2605,2605,2605,2605,0
20250227,161500,3849691040,2605,2605,2605,2605,0
20250227,161400,3849691040,2605,2605,2605,2605,0
20250227,161300,3849691040,2605,2605,2605,2605,0
20250227,161200,3849691040,2605,2605,2605,2605,0
20250227,161100,3849691040,2605,2605,2605,2605,8939
20250227,161000,3849691040,2605,2605,2605,2605,0
20250227,160900,3849691040,2605,2605,2605,2605,0
20250227,160800,3849691040,2605,2605,2605,2605,0
20250227,160700,3849691040,2605,2605,2605,2605,0
20250227,160600,3849691040,2605,2605,2605,2605,0
20250227,160500,3849691040,2605,2605,2605,2605,0
20250227,160400,3849691040,2605,2605,2605,2605,0
20250227,160300,3849691040,2605,2605,2605,2605,0
20250227,160200,3849691040,2605,2605,2605,2605,0
20250227,160100,3849691040,2605,2605,2605,2605,0
20250227,160000,3849691040,2605,2605,2605,2605,0
20250227,155900,3849691040,2605,2605,2605,2605,0
20250227,155800,3849691040,2605,2605,2605,2605,0
20250227,155700,3849691040,2605,2605,2605,2605,0
20250227,155600,3849691040,2605,2605,2605,2605,0
20250227,155500,3849691040,2605,2605,2605,2605,0
20250227,155400,3849691040,2605,2605,2605,2605,0
20250227,155300,3849691040,2605,2605,2605,2605,0
20250227,155200,3849691040,2605,2605,2605,2605,0
20250227,155100,3849691040,2605,2605,2605,2605,0
20250227,155000,3849691040,2605,2605,2605,2605,0
20250227,154900,3849691040,2605,2605,2605,2605,0
20250227,154800,3849691040,2605,2605,2605,2605,0
20250227,154700,3849691040,2605,2605,2605,2605,0
20250227,154600,3849691040,2605,2605,2605,2605,0
20250227,154500,3849691040,2605,2605,2605,2605,0
20250227,154400,3849691040,2605,2605,2605,2605,0
20250227,154300,3849691040,2605,2605,2605,2605,0
20250227,154200,3849691040,2605,2605,2605,2605,0
20250227,154100,3849691040,2605,2605,2605,2605,8939
20250227,154000,3849691040,2605,2605,2605,2605,0
20250227,153900,3849691040,2605,2605,2605,2605,0
20250227,153800,3849691040,2605,2605,2605,2605,0
20250227,153700,3849691040,2605,2605,2605,2605,0
20250227,153600,3849691040,2605,2605,2605,2605,0
20250227,153500,3849691040,2605,2605,2605,2605,0
20250227,153400,3849691040,2605,2605,2605,2605,0
20250227,153300,3849691040,2605,2605,2605,2605,0
20250227,153200,3849691040,2605,2605,2605,2605,0
20250227,153100,3849691040,2605,2605,2605,2605,0
20250227,153000,3849691040,2605,2605,2605,2605,8939
20250227,152900,3826404945,2580,2580,2580,2580,0
20250227,152800,3826404945,2580,2580,2580,2580,0
20250227,152700,3826404945,2580,2580,2580,2580,0
20250227,152600,3826404945,2580,2580,2580,2580,0
20250227,152500,3826404945,2580,2580,2580,2580,0
20250227,152400,3826404945,2580,2580,2580,2580,0
20250227,152300,3826404945,2580,2580,2580,2580,0
20250227,152200,3826404945,2580,2580,2580,2580,0
20250227,152100,3826404945,2580,2580,2580,2580,0
20250227,152000,3826404945,2580,2580,2580,2580,0
20250227,151900,3826404945,2580,2580,2590,2575,162
20250227,151800,3825986930,2575,2590,2590,2575,2826
20250227,151700,3818679795,2590,2595,2600,2590,2747
20250227,151600,3811551860,2595,2600,2605,2595,48
20250227,151500,3811427195,2600,2595,2600,2595,655
20250227,151400,3809725240,2595,2595,2605,2595,4555
20250227,151300,3797873480,2595,2595,2595,2590,2308
20250227,151200,3791884260,2595,2595,2600,2595,629
20250227,151100,3790251940,2595,2595,2600,2590,4091
20250227,151000,3779635270,2595,2595,2595,2590,712
20250227,150900,3777787650,2590,2590,2595,2590,128
20250227,150800,3777455670,2590,2585,2595,2585,1885
20250227,150700,3772573185,2585,2580,2585,2580,593
20250227,150600,3771040565,2580,2580,2580,2575,5367
20250227,150500,3757193735,2580,2580,2580,2580,51
20250227,150400,3757062155,2580,2580,2585,2580,2608
20250227,150300,3750331230,2580,2580,2580,2575,2667
20250227,150200,3743450425,2580,2580,2580,2580,118
20250227,150100,3743145985,2580,2580,2580,2580,35
20250227,150000,3743055685,2580,2580,2580,2580,392
20250227,145900,3742044325,2580,2580,2585,2580,1531
20250227,145800,3738094290,2580,2580,2585,2580,50
20250227,145700,3737965190,2580,2580,2590,2580,1189
20250227,145600,3734897520,2590,2585,2590,2580,1341
20250227,145500,3731432215,2580,2590,2590,2580,599
20250227,145400,3729883820,2585,2590,2590,2585,2037
20250227,145300,3724613435,2590,2580,2590,2580,825
20250227,145200,3722481660,2580,2575,2580,2575,163
20250227,145100,3722061285,2580,2585,2585,2575,619
20250227,145000,3720465495,2585,2575,2590,2575,529
20250227,144900,3719100775,2590,2580,2590,2580,70
20250227,144800,3718919695,2590,2575,2590,2575,324
20250227,144700,3718085105,2585,2580,2585,2575,820
20250227,144600,3715969285,2585,2590,2590,2580,559
20250227,144500,3714521975,2590,2595,2595,2575,2165
20250227,144400,3708936010,2580,2580,2615,2580,3550
20250227,144300,3699725600,2595,2580,2595,2580,2897
20250227,144200,3692233660,2585,2575,2585,2575,1247
20250227,144100,3689021515,2575,2565,2575,2565,2060
20250227,144000,3683726730,2565,2570,2570,2565,1061
20250227,143900,3681004640,2570,2570,2570,2565,779
20250227,143800,3679002625,2570,2570,2570,2570,6
20250227,143700,3678987205,2570,2570,2570,2570,59
20250227,143600,3678835575,2575,2570,2575,2570,1018
20250227,143500,3676214265,2570,2570,2570,2570,277
20250227,143400,3675502375,2570,2570,2570,2570,28
20250227,143300,3675430415,2570,2570,2570,2570,45
20250227,143200,3675314765,2570,2570,2570,2570,40
20250227,143100,3675211965,2570,2575,2575,2570,163
20250227,143000,3674792400,2570,2570,2570,2570,293
20250227,142900,3674039390,2570,2570,2570,2570,982
20250227,142800,3671515650,2570,2570,2570,2570,949
20250227,142700,3669076720,2570,2570,2570,2570,20
20250227,142600,3669025320,2570,2570,2570,2570,123
20250227,142500,3668709210,2570,2575,2575,2570,723
20250227,142400,3666850550,2575,2570,2580,2570,193
20250227,142300,3666354010,2570,2570,2570,2570,19
20250227,142200,3666305180,2570,2570,2570,2565,4103
20250227,142100,3655769720,2570,2585,2585,2565,6428
20250227,142000,3639240270,2580,2580,2580,2580,438
20250227,141900,3638110230,2580,2585,2590,2580,1557
20250227,141800,3634091160,2585,2580,2585,2580,32
20250227,141700,3634008590,2580,2580,2580,2580,770
20250227,141600,3632021990,2580,2580,2580,2580,348
20250227,141500,3631124150,2580,2580,2580,2580,55
20250227,141400,3630982250,2580,2580,2580,2580,17
20250227,141300,3630938390,2580,2585,2585,2580,53
20250227,141200,3630801640,2580,2580,2585,2580,184
20250227,141100,3630326050,2580,2585,2585,2580,560
20250227,141000,3628879155,2585,2580,2585,2580,107
20250227,140900,3628602595,2580,2580,2585,2580,62
20250227,140800,3628442625,2580,2580,2585,2580,316
20250227,140700,3627625845,2585,2575,2585,2575,29
20250227,140600,3627551040,2570,2580,2585,2570,561
20250227,140500,3626103985,2570,2570,2580,2570,1498
20250227,140400,3622253705,2570,2570,2570,2570,4
20250227,140300,3622243425,2585,2575,2585,2570,1471
20250227,140200,3618457415,2580,2570,2580,2570,3392
20250227,140100,3609706980,2570,2570,2570,2570,762
20250227,140000,3607748640,2570,2585,2585,2570,10794
20250227,135900,3579943645,2585,2580,2585,2580,378
20250227,135800,3578968255,2585,2590,2590,2585,2769
20250227,135700,3571808430,2590,2585,2590,2585,3225
20250227,135600,3563455715,2585,2585,2585,2585,531
20250227,135500,3562083080,2585,2585,2585,2585,92
20250227,135400,3561845260,2590,2590,2595,2585,1505
20250227,135300,3557950820,2590,2590,2590,2590,410
20250227,135200,3556888920,2590,2590,2590,2590,64
20250227,135100,3556723160,2595,2590,2595,2590,80
20250227,135000,3556515700,2590,2585,2590,2585,139
20250227,134900,3556156110,2585,2585,2590,2585,119
20250227,134800,3555848445,2585,2585,2595,2585,162
20250227,134700,3555428920,2585,2585,2590,2585,356
20250227,134600,3554508540,2585,2585,2585,2585,396
20250227,134500,3553484880,2600,2590,2600,2585,2151
20250227,134400,3547913950,2605,2605,2605,2590,1993
20250227,134300,3542737690,2605,2605,2615,2605,13
20250227,134200,3542703815,2605,2620,2620,2605,253
20250227,134100,3542043475,2610,2610,2610,2605,546
20250227,134000,3540620140,2610,2600,2620,2600,889
20250227,133900,3538298360,2595,2600,2600,2595,477
20250227,133800,3537058215,2595,2595,2595,2595,899
20250227,133700,3534725310,2595,2595,2595,2595,534
20250227,133600,3533339580,2605,2595,2605,2595,675
20250227,133500,3531586760,2595,2595,2595,2595,186
20250227,133400,3531104090,2590,2590,2595,2590,61
20250227,133300,3530945980,2590,2595,2600,2585,1129
20250227,133200,3528015190,2580,2595,2600,2580,9637
20250227,133100,3503095270,2595,2600,2600,2595,4102
20250227,133000,3492439060,2600,2610,2610,2600,1854
20250227,132900,3487607465,2610,2610,2610,2610,11
20250227,132800,3487578755,2615,2610,2620,2610,662
20250227,132700,3485845325,2610,2615,2620,2610,169
20250227,132600,3485402775,2615,2615,2620,2615,205
20250227,132500,3484866550,2615,2610,2615,2605,3508
20250227,132400,3475725090,2605,2610,2610,2605,1868
20250227,132300,3470855465,2610,2610,2610,2610,423
20250227,132200,3469751435,2610,2615,2615,2610,350
20250227,132100,3468836935,2610,2605,2615,2605,196
20250227,132000,3468325150,2615,2605,2615,2605,3019
20250227,131900,3460445710,2605,2615,2615,2605,627
20250227,131800,3458810295,2615,2605,2615,2605,449
20250227,131700,3457637870,2605,2605,2620,2600,4161
20250227,131600,3446789385,2600,2610,2610,2600,4872
20250227,131500,3434105660,2610,2615,2615,2610,541
20250227,131400,3432692715,2615,2615,2620,2615,41
20250227,131300,3432585370,2620,2615,2620,2615,1324
20250227,131200,3429117460,2615,2615,2620,2615,293
20250227,131100,3428349915,2615,2610,2615,2605,1170
20250227,131000,3425297400,2605,2610,2610,2605,168
20250227,130900,3424859085,2605,2605,2605,2605,36
20250227,130800,3424765305,2605,2610,2610,2605,163
20250227,130700,3424340100,2605,2610,2610,2605,294
20250227,130600,3423573135,2615,2605,2615,2605,132
20250227,130500,3423228750,2605,2610,2610,2605,4907
20250227,130400,3410435095,2610,2620,2620,2610,1650
20250227,130300,3406118675,2615,2620,2620,2615,652
20250227,130200,3404412520,2610,2625,2625,2610,557
20250227,130100,3402957145,2625,2615,2625,2610,3868
20250227,130000,3392842275,2620,2615,2620,2615,627
20250227,125900,3391199560,2615,2615,2620,2615,90
20250227,125800,3390964090,2615,2625,2625,2605,13346
20250227,125700,3356101660,2625,2625,2635,2620,2995
20250227,125600,3348248745,2620,2645,2645,2620,12783
20250227,125500,3314669995,2635,2640,2640,2635,2989
20250227,125400,3306781815,2640,2640,2645,2640,268
20250227,125300,3306073685,2640,2640,2645,2640,82
20250227,125200,3305856955,2640,2645,2650,2640,1433
20250227,125100,3302065625,2645,2635,2645,2635,485
20250227,125000,3300786520,2635,2635,2635,2635,1136
20250227,124900,3297793160,2640,2635,2640,2635,824
20250227,124800,3295619170,2640,2640,2645,2640,527
20250227,124700,3294227880,2645,2650,2650,2645,4994
20250227,124600,3281017835,2645,2645,2650,2645,413
20250227,124500,3279923435,2650,2640,2650,2640,3087
20250227,124400,3271756075,2640,2645,2645,2635,4996
20250227,124300,3258578595,2640,2635,2645,2635,3687
20250227,124200,3248855540,2635,2620,2640,2615,4220
20250227,124100,3237788475,2625,2620,2630,2615,5159
20250227,124000,3224279020,2620,2620,2625,2615,7046
20250227,123900,3205833340,2620,2625,2630,2610,6937
20250227,123800,3187691485,2620,2615,2620,2610,6093
20250227,123700,3171765895,2615,2635,2640,2615,24198
20250227,123600,3108230860,2635,2645,2645,2635,15707
20250227,123500,3066735990,2645,2660,2665,2645,4324
20250227,123400,3055249645,2660,2655,2665,2655,5974
20250227,123300,3039373995,2655,2655,2665,2645,9951
20250227,123200,3012923655,2655,2645,2660,2645,3525
20250227,123100,3003584760,2650,2650,2665,2645,5774
20250227,123000,2988270090,2640,2645,2650,2635,11869
20250227,122900,2956914685,2640,2630,2645,2620,25668
20250227,122800,2889340150,2640,2635,2660,2625,20656
20250227,122700,2834805195,2640,2650,2655,2630,25926
20250227,122600,2766294790,2650,2685,2690,2635,59164
20250227,122500,2609242400,2685,2750,2750,2680,53765
20250227,122400,2463831120,2745,2750,2760,2715,32885
20250227,122300,2373930595,2750,2735,2765,2730,45675
20250227,122200,2248409005,2735,2750,2790,2710,92254
20250227,122100,1994387965,2750,2730,2810,2700,231628
20250227,122000,1354398635,2730,2630,2765,2630,177047
20250227,121900,874334630,2630,2620,2630,2620,1299
20250227,121800,870922220,2620,2620,2620,2620,26
20250227,121700,870854100,2605,2605,2625,2605,711
20250227,121600,868990165,2620,2605,2620,2605,92
20250227,121500,868750305,2605,2610,2610,2605,172
20250227,121400,868301565,2605,2605,2610,2605,528
20250227,121300,866923625,2605,2605,2605,2605,35
20250227,121200,866832450,2605,2605,2605,2605,35
20250227,121100,866741275,2605,2605,2605,2605,75
20250227,121000,866545900,2605,2605,2610,2605,584
20250227,120900,865022080,2605,2605,2605,2605,6
20250227,120800,865006450,2605,2605,2605,2605,65
20250227,120700,864837125,2605,2605,2605,2605,2
20250227,120600,864831915,2605,2605,2605,2605,442
20250227,120500,863680505,2605,2605,2605,2605,4
20250227,120400,863670085,2605,2605,2605,2605,60
20250227,120300,863513785,2605,2605,2605,2605,1195
20250227,120200,860400810,2605,2610,2610,2605,907
20250227,120100,858033575,2610,2610,2610,2610,435
20250227,120000,856898225,2610,2620,2620,2610,213
20250227,115900,856340940,2625,2620,2625,2620,4274
20250227,115800,845128225,2625,2625,2625,2625,1983
20250227,115700,839922850,2620,2620,2625,2620,340
20250227,115600,839031610,2620,2615,2620,2615,2527
20250227,115500,832410915,2615,2610,2615,2610,4355
20250227,115400,821023875,2615,2610,2615,2605,510
20250227,115300,819691990,2605,2605,2605,2605,160
20250227,115200,819275190,2605,2600,2605,2600,548
20250227,115100,817847755,2600,2600,2600,2600,55
20250227,115000,817704755,2600,2600,2600,2600,38
20250227,114900,817605955,2605,2605,2605,2605,29
20250227,114800,817530410,2605,2605,2605,2605,46
20250227,114700,817410580,2605,2605,2605,2605,474
20250227,114600,816175810,2605,2610,2610,2605,225
20250227,114500,815588935,2610,2605,2610,2605,1087
20250227,114400,812754855,2600,2595,2600,2595,64
20250227,114300,812588600,2595,2595,2600,2595,37
20250227,114200,812492580,2605,2600,2605,2600,500
20250227,114100,811190320,2600,2595,2600,2595,221
20250227,114000,810615825,2595,2595,2595,2595,29
20250227,113900,810540570,2605,2595,2605,2595,122
20250227,113800,810223210,2595,2595,2595,2595,81
20250227,113700,810013015,2595,2595,2595,2595,42
20250227,113600,809904025,2595,2595,2595,2595,476
20250227,113500,808668805,2595,2595,2600,2595,39
20250227,113400,808567585,2595,2595,2595,2595,38
20250227,113300,808468975,2595,2600,2600,2595,4
20250227,113200,808458580,2600,2600,2600,2600,253
20250227,113100,807800780,2600,2600,2605,2600,455
20250227,113000,806615885,2600,2600,2600,2600,368
20250227,112900,805659085,2595,2595,2595,2595,33
20250227,112800,805573450,2595,2590,2595,2590,34
20250227,112700,805485255,2590,2590,2605,2590,119
20250227,112600,805176600,2590,2590,2590,2590,10
20250227,112500,805150700,2590,2590,2600,2590,543
20250227,112400,803739290,2595,2585,2595,2585,894
20250227,112300,801419520,2585,2585,2595,2585,573
20250227,112200,799932720,2585,2590,2590,2585,232
20250227,112100,799331885,2585,2590,2590,2585,133
20250227,112000,798987450,2590,2585,2590,2585,29
20250227,111900,798912480,2585,2585,2585,2585,39
20250227,111800,798811665,2590,2585,2590,2585,29
20250227,111700,798736680,2585,2585,2590,2585,263
20250227,111600,798055810,2585,2590,2590,2585,98
20250227,111500,797802205,2585,2585,2590,2585,115
20250227,111400,797504380,2585,2585,2585,2585,7
20250227,111300,797486285,2585,2585,2590,2585,89
20250227,111200,797255960,2590,2590,2595,2585,220
20250227,111100,796686100,2590,2585,2590,2585,11
20250227,111000,796657635,2585,2585,2585,2585,40
20250227,110900,796554235,2585,2580,2595,2580,126
20250227,110800,796228020,2585,2585,2585,2585,30
20250227,110700,796150470,2585,2585,2585,2585,40
20250227,110600,796047070,2585,2585,2585,2585,30
20250227,110500,795969520,2580,2580,2580,2580,6
20250227,110400,795954040,2590,2580,2590,2580,199
20250227,110300,795439510,2580,2585,2595,2580,2063
20250227,110200,790112740,2585,2590,2595,2585,61
20250227,110100,789954790,2585,2585,2595,2585,623
20250227,110000,788338530,2585,2585,2585,2585,414
20250227,105900,787268340,2585,2590,2595,2585,1119
20250227,105800,784370040,2590,2590,2590,2590,40
20250227,105700,784266440,2590,2590,2590,2590,57
20250227,105600,784118810,2590,2590,2590,2590,308
20250227,105500,783321090,2590,2590,2590,2590,1536
20250227,105400,779342850,2590,2590,2600,2590,531
20250227,105300,777962790,2590,2600,2600,2590,1037
20250227,105200,775271910,2595,2595,2600,2595,162
20250227,105100,774851020,2600,2595,2600,2595,319
20250227,105000,774021665,2595,2595,2600,2595,756
20250227,104900,772057230,2600,2600,2600,2600,654
20250227,104800,770356830,2600,2600,2600,2600,190
20250227,104700,769862830,2595,2600,2600,2595,462
20250227,104600,768661780,2600,2620,2620,2600,32
20250227,104500,768578440,2605,2585,2620,2585,8747
20250227,104400,745745530,2585,2585,2585,2585,77
20250227,104300,745546485,2585,2585,2585,2585,64
20250227,104200,745381045,2585,2585,2585,2585,80
20250227,104100,745174245,2585,2585,2585,2585,35
20250227,104000,745083770,2585,2585,2585,2585,44
20250227,103900,744970030,2585,2585,2585,2585,9
20250227,103800,744946765,2585,2585,2585,2585,432
20250227,103700,743830045,2585,2585,2585,2585,8
20250227,103600,743809365,2600,2585,2600,2585,521
20250227,103500,742458090,2590,2585,2590,2585,30
20250227,103400,742380515,2585,2585,2585,2585,130
20250227,103300,742044465,2585,2585,2595,2585,113
20250227,103200,741751360,2585,2585,2585,2585,28
20250227,103100,741678980,2600,2580,2600,2580,2015
20250227,103000,736440195,2590,2575,2590,2575,1207
20250227,102900,733317715,2575,2575,2580,2575,231
20250227,102800,732722690,2575,2590,2590,2575,1804
20250227,102700,728062325,2590,2585,2590,2585,74
20250227,102600,727870970,2585,2590,2605,2585,2330
20250227,102500,721814970,2605,2605,2610,2580,2855
20250227,102400,714372120,2600,2570,2600,2570,9197
20250227,102300,690523435,2570,2575,2580,2570,1028
20250227,102200,687871765,2575,2575,2575,2570,680
20250227,102100,686120780,2570,2565,2570,2565,4853
20250227,102000,673672045,2565,2560,2565,2560,41
20250227,101900,673566900,2560,2560,2560,2560,31
20250227,101800,673487540,2560,2575,2580,2560,528
20250227,101700,672127980,2575,2555,2575,2555,1000
20250227,101600,669557490,2555,2555,2555,2555,14
20250227,101500,669521720,2555,2555,2555,2555,196
20250227,101400,669020940,2555,2560,2560,2555,3937
20250227,101300,658955345,2560,2560,2560,2560,12
20250227,101200,658924625,2560,2560,2560,2560,88
20250227,101100,658699345,2560,2560,2560,2560,39
20250227,101000,658599505,2565,2565,2565,2565,1208
20250227,100900,655500985,2565,2575,2580,2565,8481
20250227,100800,633662710,2575,2565,2575,2565,338
20250227,100700,632794020,2565,2570,2570,2565,476
20250227,100600,631572580,2570,2570,2575,2565,6361
20250227,100500,615239035,2575,2575,2585,2575,2077
20250227,100400,609890750,2575,2585,2585,2575,64
20250227,100300,609725905,2575,2580,2580,2575,504
20250227,100200,608425600,2590,2585,2590,2580,711
20250227,100100,606587830,2580,2580,2585,2580,1261
20250227,100000,603331440,2580,2575,2580,2575,157
20250227,095900,602926850,2580,2575,2580,2575,252
20250227,095800,602276815,2575,2575,2575,2575,19
20250227,095700,602227890,2585,2575,2585,2575,642
20250227,095600,600573510,2575,2585,2585,2575,91
20250227,095500,600339170,2575,2575,2580,2575,147
20250227,095400,599960140,2585,2575,2585,2575,308
20250227,095300,599167030,2570,2570,2570,2570,42
20250227,095200,599059090,2570,2575,2580,2570,4898
20250227,095100,586447750,2585,2585,2585,2580,4166
20250227,095000,575698815,2580,2580,2580,2575,2771
20250227,094900,568549640,2585,2580,2585,2580,103
20250227,094800,568283845,2580,2580,2585,2580,438
20250227,094700,567153800,2580,2580,2590,2580,534
20250227,094600,565776060,2580,2585,2590,2580,240
20250227,094500,565156640,2585,2585,2585,2580,2475
20250227,094400,558762520,2590,2585,2590,2585,76
20250227,094300,558566055,2585,2585,2590,2585,2335
20250227,094200,552530070,2590,2585,2590,2585,444
20250227,094100,551381230,2585,2585,2585,2585,1927
20250227,094000,546399935,2585,2600,2600,2585,389
20250227,093900,545392490,2590,2590,2605,2590,3605
20250227,093800,536041595,2600,2595,2600,2595,6173
20250227,093700,519991950,2590,2595,2600,2585,2949
20250227,093600,512352140,2595,2595,2595,2590,624
20250227,093500,510732865,2590,2590,2595,2590,2400
20250227,093400,504509625,2595,2585,2595,2585,1316
20250227,093300,501094655,2595,2600,2605,2590,2156
20250227,093200,495490955,2585,2590,2600,2585,5520
20250227,093100,481211810,2585,2585,2595,2585,1448
20250227,093000,477459995,2585,2585,2590,2580,2828
20250227,092900,470146755,2585,2590,2590,2585,1856
20250227,092800,465346650,2590,2595,2600,2590,5828
20250227,092700,450232660,2595,2610,2615,2595,7269
20250227,092600,431323865,2610,2610,2620,2605,3576
20250227,092500,421969835,2610,2600,2610,2600,2945
20250227,092400,414294060,2600,2600,2600,2590,2504
20250227,092300,407788880,2600,2600,2600,2590,900
20250227,092200,405449050,2590,2595,2595,2590,678
20250227,092100,403689690,2600,2585,2605,2585,596
20250227,092000,402137785,2605,2585,2615,2580,349
20250227,091900,401228635,2585,2595,2595,2580,4490
20250227,091800,389608485,2600,2600,2615,2595,6478
20250227,091700,372758865,2605,2580,2615,2580,2767
20250227,091600,365562430,2585,2595,2595,2585,2778
20250227,091500,358379585,2595,2580,2600,2580,5202
20250227,091400,344888815,2580,2600,2605,2575,14340
20250227,091300,307853030,2600,2635,2640,2600,17257
20250227,091200,262703045,2640,2600,2640,2600,4045
20250227,091100,252086680,2605,2620,2620,2595,11645
20250227,091000,221775080,2620,2610,2645,2605,22590
20250227,090900,162252120,2625,2590,2625,2580,13890
20250227,090800,125994020,2590,2590,2595,2585,2982
20250227,090700,118278105,2595,2595,2595,2590,2664
20250227,090600,111366470,2600,2585,2620,2585,13415
20250227,090500,76519615,2590,2580,2590,2570,2423
20250227,090400,70263125,2570,2580,2590,2565,4476
20250227,090300,58711525,2580,2575,2580,2565,3660
20250227,090200,49294950,2580,2560,2580,2560,1362
20250227,090100,45787790,2575,2565,2575,2550,3078
20250227,090000,37901990,2565,2570,2570,2550,14755
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 204100 3849691040 2605 2605 2605 2605 8939
3 20250227 204000 3849691040 2605 2605 2605 2605 0
4 20250227 203900 3849691040 2605 2605 2605 2605 0
5 20250227 203800 3849691040 2605 2605 2605 2605 0
6 20250227 203700 3849691040 2605 2605 2605 2605 0
7 20250227 203600 3849691040 2605 2605 2605 2605 0
8 20250227 203500 3849691040 2605 2605 2605 2605 0
9 20250227 203400 3849691040 2605 2605 2605 2605 0
10 20250227 203300 3849691040 2605 2605 2605 2605 0
11 20250227 203200 3849691040 2605 2605 2605 2605 0
12 20250227 203100 3849691040 2605 2605 2605 2605 0
13 20250227 203000 3849691040 2605 2605 2605 2605 0
14 20250227 202900 3849691040 2605 2605 2605 2605 0
15 20250227 202800 3849691040 2605 2605 2605 2605 0
16 20250227 202700 3849691040 2605 2605 2605 2605 0
17 20250227 202600 3849691040 2605 2605 2605 2605 0
18 20250227 202500 3849691040 2605 2605 2605 2605 0
19 20250227 202400 3849691040 2605 2605 2605 2605 0
20 20250227 202300 3849691040 2605 2605 2605 2605 0
21 20250227 202200 3849691040 2605 2605 2605 2605 0
22 20250227 202100 3849691040 2605 2605 2605 2605 0
23 20250227 202000 3849691040 2605 2605 2605 2605 0
24 20250227 201900 3849691040 2605 2605 2605 2605 0
25 20250227 201800 3849691040 2605 2605 2605 2605 0
26 20250227 201700 3849691040 2605 2605 2605 2605 0
27 20250227 201600 3849691040 2605 2605 2605 2605 0
28 20250227 201500 3849691040 2605 2605 2605 2605 0
29 20250227 201400 3849691040 2605 2605 2605 2605 0
30 20250227 201300 3849691040 2605 2605 2605 2605 0
31 20250227 201200 3849691040 2605 2605 2605 2605 0
32 20250227 201100 3849691040 2605 2605 2605 2605 8939
33 20250227 201000 3849691040 2605 2605 2605 2605 0
34 20250227 200900 3849691040 2605 2605 2605 2605 0
35 20250227 200800 3849691040 2605 2605 2605 2605 0
36 20250227 200700 3849691040 2605 2605 2605 2605 0
37 20250227 200600 3849691040 2605 2605 2605 2605 0
38 20250227 200500 3849691040 2605 2605 2605 2605 0
39 20250227 200400 3849691040 2605 2605 2605 2605 0
40 20250227 200300 3849691040 2605 2605 2605 2605 0
41 20250227 200200 3849691040 2605 2605 2605 2605 0
42 20250227 200100 3849691040 2605 2605 2605 2605 0
43 20250227 200000 3849691040 2605 2605 2605 2605 0
44 20250227 195900 3849691040 2605 2605 2605 2605 0
45 20250227 195800 3849691040 2605 2605 2605 2605 0
46 20250227 195700 3849691040 2605 2605 2605 2605 0
47 20250227 195600 3849691040 2605 2605 2605 2605 0
48 20250227 195500 3849691040 2605 2605 2605 2605 0
49 20250227 195400 3849691040 2605 2605 2605 2605 0
50 20250227 195300 3849691040 2605 2605 2605 2605 0
51 20250227 195200 3849691040 2605 2605 2605 2605 0
52 20250227 195100 3849691040 2605 2605 2605 2605 0
53 20250227 195000 3849691040 2605 2605 2605 2605 0
54 20250227 194900 3849691040 2605 2605 2605 2605 0
55 20250227 194800 3849691040 2605 2605 2605 2605 0
56 20250227 194700 3849691040 2605 2605 2605 2605 0
57 20250227 194600 3849691040 2605 2605 2605 2605 0
58 20250227 194500 3849691040 2605 2605 2605 2605 0
59 20250227 194400 3849691040 2605 2605 2605 2605 0
60 20250227 194300 3849691040 2605 2605 2605 2605 0
61 20250227 194200 3849691040 2605 2605 2605 2605 0
62 20250227 194100 3849691040 2605 2605 2605 2605 8939
63 20250227 194000 3849691040 2605 2605 2605 2605 0
64 20250227 193900 3849691040 2605 2605 2605 2605 0
65 20250227 193800 3849691040 2605 2605 2605 2605 0
66 20250227 193700 3849691040 2605 2605 2605 2605 0
67 20250227 193600 3849691040 2605 2605 2605 2605 0
68 20250227 193500 3849691040 2605 2605 2605 2605 0
69 20250227 193400 3849691040 2605 2605 2605 2605 0
70 20250227 193300 3849691040 2605 2605 2605 2605 0
71 20250227 193200 3849691040 2605 2605 2605 2605 0
72 20250227 193100 3849691040 2605 2605 2605 2605 0
73 20250227 193000 3849691040 2605 2605 2605 2605 0
74 20250227 192900 3849691040 2605 2605 2605 2605 0
75 20250227 192800 3849691040 2605 2605 2605 2605 0
76 20250227 192700 3849691040 2605 2605 2605 2605 0
77 20250227 192600 3849691040 2605 2605 2605 2605 0
78 20250227 192500 3849691040 2605 2605 2605 2605 0
79 20250227 192400 3849691040 2605 2605 2605 2605 0
80 20250227 192300 3849691040 2605 2605 2605 2605 0
81 20250227 192200 3849691040 2605 2605 2605 2605 0
82 20250227 192100 3849691040 2605 2605 2605 2605 0
83 20250227 192000 3849691040 2605 2605 2605 2605 0
84 20250227 191900 3849691040 2605 2605 2605 2605 0
85 20250227 191800 3849691040 2605 2605 2605 2605 0
86 20250227 191700 3849691040 2605 2605 2605 2605 0
87 20250227 191600 3849691040 2605 2605 2605 2605 0
88 20250227 191500 3849691040 2605 2605 2605 2605 0
89 20250227 191400 3849691040 2605 2605 2605 2605 0
90 20250227 191300 3849691040 2605 2605 2605 2605 0
91 20250227 191200 3849691040 2605 2605 2605 2605 0
92 20250227 191100 3849691040 2605 2605 2605 2605 8939
93 20250227 191000 3849691040 2605 2605 2605 2605 0
94 20250227 190900 3849691040 2605 2605 2605 2605 0
95 20250227 190800 3849691040 2605 2605 2605 2605 0
96 20250227 190700 3849691040 2605 2605 2605 2605 0
97 20250227 190600 3849691040 2605 2605 2605 2605 0
98 20250227 190500 3849691040 2605 2605 2605 2605 0
99 20250227 190400 3849691040 2605 2605 2605 2605 0
100 20250227 190300 3849691040 2605 2605 2605 2605 0
101 20250227 190200 3849691040 2605 2605 2605 2605 0
102 20250227 190100 3849691040 2605 2605 2605 2605 0
103 20250227 190000 3849691040 2605 2605 2605 2605 0
104 20250227 185900 3849691040 2605 2605 2605 2605 0
105 20250227 185800 3849691040 2605 2605 2605 2605 0
106 20250227 185700 3849691040 2605 2605 2605 2605 0
107 20250227 185600 3849691040 2605 2605 2605 2605 0
108 20250227 185500 3849691040 2605 2605 2605 2605 0
109 20250227 185400 3849691040 2605 2605 2605 2605 0
110 20250227 185300 3849691040 2605 2605 2605 2605 0
111 20250227 185200 3849691040 2605 2605 2605 2605 0
112 20250227 185100 3849691040 2605 2605 2605 2605 0
113 20250227 185000 3849691040 2605 2605 2605 2605 0
114 20250227 184900 3849691040 2605 2605 2605 2605 0
115 20250227 184800 3849691040 2605 2605 2605 2605 0
116 20250227 184700 3849691040 2605 2605 2605 2605 0
117 20250227 184600 3849691040 2605 2605 2605 2605 0
118 20250227 184500 3849691040 2605 2605 2605 2605 0
119 20250227 184400 3849691040 2605 2605 2605 2605 0
120 20250227 184300 3849691040 2605 2605 2605 2605 0
121 20250227 184200 3849691040 2605 2605 2605 2605 0
122 20250227 184100 3849691040 2605 2605 2605 2605 8939
123 20250227 184000 3849691040 2605 2605 2605 2605 0
124 20250227 183900 3849691040 2605 2605 2605 2605 0
125 20250227 183800 3849691040 2605 2605 2605 2605 0
126 20250227 183700 3849691040 2605 2605 2605 2605 0
127 20250227 183600 3849691040 2605 2605 2605 2605 0
128 20250227 183500 3849691040 2605 2605 2605 2605 0
129 20250227 183400 3849691040 2605 2605 2605 2605 0
130 20250227 183300 3849691040 2605 2605 2605 2605 0
131 20250227 183200 3849691040 2605 2605 2605 2605 0
132 20250227 183100 3849691040 2605 2605 2605 2605 0
133 20250227 183000 3849691040 2605 2605 2605 2605 0
134 20250227 182900 3849691040 2605 2605 2605 2605 0
135 20250227 182800 3849691040 2605 2605 2605 2605 0
136 20250227 182700 3849691040 2605 2605 2605 2605 0
137 20250227 182600 3849691040 2605 2605 2605 2605 0
138 20250227 182500 3849691040 2605 2605 2605 2605 0
139 20250227 182400 3849691040 2605 2605 2605 2605 0
140 20250227 182300 3849691040 2605 2605 2605 2605 0
141 20250227 182200 3849691040 2605 2605 2605 2605 0
142 20250227 182100 3849691040 2605 2605 2605 2605 0
143 20250227 182000 3849691040 2605 2605 2605 2605 0
144 20250227 181900 3849691040 2605 2605 2605 2605 0
145 20250227 181800 3849691040 2605 2605 2605 2605 0
146 20250227 181700 3849691040 2605 2605 2605 2605 0
147 20250227 181600 3849691040 2605 2605 2605 2605 0
148 20250227 181500 3849691040 2605 2605 2605 2605 0
149 20250227 181400 3849691040 2605 2605 2605 2605 0
150 20250227 181300 3849691040 2605 2605 2605 2605 0
151 20250227 181200 3849691040 2605 2605 2605 2605 0
152 20250227 181100 3849691040 2605 2605 2605 2605 8939
153 20250227 181000 3849691040 2605 2605 2605 2605 0
154 20250227 180900 3849691040 2605 2605 2605 2605 0
155 20250227 180800 3849691040 2605 2605 2605 2605 0
156 20250227 180700 3849691040 2605 2605 2605 2605 0
157 20250227 180600 3849691040 2605 2605 2605 2605 0
158 20250227 180500 3849691040 2605 2605 2605 2605 0
159 20250227 180400 3849691040 2605 2605 2605 2605 0
160 20250227 180300 3849691040 2605 2605 2605 2605 0
161 20250227 180200 3849691040 2605 2605 2605 2605 0
162 20250227 180100 3849691040 2605 2605 2605 2605 0
163 20250227 180000 3849691040 2605 2605 2605 2605 0
164 20250227 175900 3849691040 2605 2605 2605 2605 0
165 20250227 175800 3849691040 2605 2605 2605 2605 0
166 20250227 175700 3849691040 2605 2605 2605 2605 0
167 20250227 175600 3849691040 2605 2605 2605 2605 0
168 20250227 175500 3849691040 2605 2605 2605 2605 0
169 20250227 175400 3849691040 2605 2605 2605 2605 0
170 20250227 175300 3849691040 2605 2605 2605 2605 0
171 20250227 175200 3849691040 2605 2605 2605 2605 0
172 20250227 175100 3849691040 2605 2605 2605 2605 0
173 20250227 175000 3849691040 2605 2605 2605 2605 0
174 20250227 174900 3849691040 2605 2605 2605 2605 0
175 20250227 174800 3849691040 2605 2605 2605 2605 0
176 20250227 174700 3849691040 2605 2605 2605 2605 0
177 20250227 174600 3849691040 2605 2605 2605 2605 0
178 20250227 174500 3849691040 2605 2605 2605 2605 0
179 20250227 174400 3849691040 2605 2605 2605 2605 0
180 20250227 174300 3849691040 2605 2605 2605 2605 0
181 20250227 174200 3849691040 2605 2605 2605 2605 0
182 20250227 174100 3849691040 2605 2605 2605 2605 8939
183 20250227 174000 3849691040 2605 2605 2605 2605 0
184 20250227 173900 3849691040 2605 2605 2605 2605 0
185 20250227 173800 3849691040 2605 2605 2605 2605 0
186 20250227 173700 3849691040 2605 2605 2605 2605 0
187 20250227 173600 3849691040 2605 2605 2605 2605 0
188 20250227 173500 3849691040 2605 2605 2605 2605 0
189 20250227 173400 3849691040 2605 2605 2605 2605 0
190 20250227 173300 3849691040 2605 2605 2605 2605 0
191 20250227 173200 3849691040 2605 2605 2605 2605 0
192 20250227 173100 3849691040 2605 2605 2605 2605 0
193 20250227 173000 3849691040 2605 2605 2605 2605 0
194 20250227 172900 3849691040 2605 2605 2605 2605 0
195 20250227 172800 3849691040 2605 2605 2605 2605 0
196 20250227 172700 3849691040 2605 2605 2605 2605 0
197 20250227 172600 3849691040 2605 2605 2605 2605 0
198 20250227 172500 3849691040 2605 2605 2605 2605 0
199 20250227 172400 3849691040 2605 2605 2605 2605 0
200 20250227 172300 3849691040 2605 2605 2605 2605 0
201 20250227 172200 3849691040 2605 2605 2605 2605 0
202 20250227 172100 3849691040 2605 2605 2605 2605 0
203 20250227 172000 3849691040 2605 2605 2605 2605 0
204 20250227 171900 3849691040 2605 2605 2605 2605 0
205 20250227 171800 3849691040 2605 2605 2605 2605 0
206 20250227 171700 3849691040 2605 2605 2605 2605 0
207 20250227 171600 3849691040 2605 2605 2605 2605 0
208 20250227 171500 3849691040 2605 2605 2605 2605 0
209 20250227 171400 3849691040 2605 2605 2605 2605 0
210 20250227 171300 3849691040 2605 2605 2605 2605 0
211 20250227 171200 3849691040 2605 2605 2605 2605 0
212 20250227 171100 3849691040 2605 2605 2605 2605 8939
213 20250227 171000 3849691040 2605 2605 2605 2605 0
214 20250227 170900 3849691040 2605 2605 2605 2605 0
215 20250227 170800 3849691040 2605 2605 2605 2605 0
216 20250227 170700 3849691040 2605 2605 2605 2605 0
217 20250227 170600 3849691040 2605 2605 2605 2605 0
218 20250227 170500 3849691040 2605 2605 2605 2605 0
219 20250227 170400 3849691040 2605 2605 2605 2605 0
220 20250227 170300 3849691040 2605 2605 2605 2605 0
221 20250227 170200 3849691040 2605 2605 2605 2605 0
222 20250227 170100 3849691040 2605 2605 2605 2605 0
223 20250227 170000 3849691040 2605 2605 2605 2605 0
224 20250227 165900 3849691040 2605 2605 2605 2605 0
225 20250227 165800 3849691040 2605 2605 2605 2605 0
226 20250227 165700 3849691040 2605 2605 2605 2605 0
227 20250227 165600 3849691040 2605 2605 2605 2605 0
228 20250227 165500 3849691040 2605 2605 2605 2605 0
229 20250227 165400 3849691040 2605 2605 2605 2605 0
230 20250227 165300 3849691040 2605 2605 2605 2605 0
231 20250227 165200 3849691040 2605 2605 2605 2605 0
232 20250227 165100 3849691040 2605 2605 2605 2605 0
233 20250227 165000 3849691040 2605 2605 2605 2605 0
234 20250227 164900 3849691040 2605 2605 2605 2605 0
235 20250227 164800 3849691040 2605 2605 2605 2605 0
236 20250227 164700 3849691040 2605 2605 2605 2605 0
237 20250227 164600 3849691040 2605 2605 2605 2605 0
238 20250227 164500 3849691040 2605 2605 2605 2605 0
239 20250227 164400 3849691040 2605 2605 2605 2605 0
240 20250227 164300 3849691040 2605 2605 2605 2605 0
241 20250227 164200 3849691040 2605 2605 2605 2605 0
242 20250227 164100 3849691040 2605 2605 2605 2605 8939
243 20250227 164000 3849691040 2605 2605 2605 2605 0
244 20250227 163900 3849691040 2605 2605 2605 2605 0
245 20250227 163800 3849691040 2605 2605 2605 2605 0
246 20250227 163700 3849691040 2605 2605 2605 2605 0
247 20250227 163600 3849691040 2605 2605 2605 2605 0
248 20250227 163500 3849691040 2605 2605 2605 2605 0
249 20250227 163400 3849691040 2605 2605 2605 2605 0
250 20250227 163300 3849691040 2605 2605 2605 2605 0
251 20250227 163200 3849691040 2605 2605 2605 2605 0
252 20250227 163100 3849691040 2605 2605 2605 2605 0
253 20250227 163000 3849691040 2605 2605 2605 2605 0
254 20250227 162900 3849691040 2605 2605 2605 2605 0
255 20250227 162800 3849691040 2605 2605 2605 2605 0
256 20250227 162700 3849691040 2605 2605 2605 2605 0
257 20250227 162600 3849691040 2605 2605 2605 2605 0
258 20250227 162500 3849691040 2605 2605 2605 2605 0
259 20250227 162400 3849691040 2605 2605 2605 2605 0
260 20250227 162300 3849691040 2605 2605 2605 2605 0
261 20250227 162200 3849691040 2605 2605 2605 2605 0
262 20250227 162100 3849691040 2605 2605 2605 2605 0
263 20250227 162000 3849691040 2605 2605 2605 2605 0
264 20250227 161900 3849691040 2605 2605 2605 2605 0
265 20250227 161800 3849691040 2605 2605 2605 2605 0
266 20250227 161700 3849691040 2605 2605 2605 2605 0
267 20250227 161600 3849691040 2605 2605 2605 2605 0
268 20250227 161500 3849691040 2605 2605 2605 2605 0
269 20250227 161400 3849691040 2605 2605 2605 2605 0
270 20250227 161300 3849691040 2605 2605 2605 2605 0
271 20250227 161200 3849691040 2605 2605 2605 2605 0
272 20250227 161100 3849691040 2605 2605 2605 2605 8939
273 20250227 161000 3849691040 2605 2605 2605 2605 0
274 20250227 160900 3849691040 2605 2605 2605 2605 0
275 20250227 160800 3849691040 2605 2605 2605 2605 0
276 20250227 160700 3849691040 2605 2605 2605 2605 0
277 20250227 160600 3849691040 2605 2605 2605 2605 0
278 20250227 160500 3849691040 2605 2605 2605 2605 0
279 20250227 160400 3849691040 2605 2605 2605 2605 0
280 20250227 160300 3849691040 2605 2605 2605 2605 0
281 20250227 160200 3849691040 2605 2605 2605 2605 0
282 20250227 160100 3849691040 2605 2605 2605 2605 0
283 20250227 160000 3849691040 2605 2605 2605 2605 0
284 20250227 155900 3849691040 2605 2605 2605 2605 0
285 20250227 155800 3849691040 2605 2605 2605 2605 0
286 20250227 155700 3849691040 2605 2605 2605 2605 0
287 20250227 155600 3849691040 2605 2605 2605 2605 0
288 20250227 155500 3849691040 2605 2605 2605 2605 0
289 20250227 155400 3849691040 2605 2605 2605 2605 0
290 20250227 155300 3849691040 2605 2605 2605 2605 0
291 20250227 155200 3849691040 2605 2605 2605 2605 0
292 20250227 155100 3849691040 2605 2605 2605 2605 0
293 20250227 155000 3849691040 2605 2605 2605 2605 0
294 20250227 154900 3849691040 2605 2605 2605 2605 0
295 20250227 154800 3849691040 2605 2605 2605 2605 0
296 20250227 154700 3849691040 2605 2605 2605 2605 0
297 20250227 154600 3849691040 2605 2605 2605 2605 0
298 20250227 154500 3849691040 2605 2605 2605 2605 0
299 20250227 154400 3849691040 2605 2605 2605 2605 0
300 20250227 154300 3849691040 2605 2605 2605 2605 0
301 20250227 154200 3849691040 2605 2605 2605 2605 0
302 20250227 154100 3849691040 2605 2605 2605 2605 8939
303 20250227 154000 3849691040 2605 2605 2605 2605 0
304 20250227 153900 3849691040 2605 2605 2605 2605 0
305 20250227 153800 3849691040 2605 2605 2605 2605 0
306 20250227 153700 3849691040 2605 2605 2605 2605 0
307 20250227 153600 3849691040 2605 2605 2605 2605 0
308 20250227 153500 3849691040 2605 2605 2605 2605 0
309 20250227 153400 3849691040 2605 2605 2605 2605 0
310 20250227 153300 3849691040 2605 2605 2605 2605 0
311 20250227 153200 3849691040 2605 2605 2605 2605 0
312 20250227 153100 3849691040 2605 2605 2605 2605 0
313 20250227 153000 3849691040 2605 2605 2605 2605 8939
314 20250227 152900 3826404945 2580 2580 2580 2580 0
315 20250227 152800 3826404945 2580 2580 2580 2580 0
316 20250227 152700 3826404945 2580 2580 2580 2580 0
317 20250227 152600 3826404945 2580 2580 2580 2580 0
318 20250227 152500 3826404945 2580 2580 2580 2580 0
319 20250227 152400 3826404945 2580 2580 2580 2580 0
320 20250227 152300 3826404945 2580 2580 2580 2580 0
321 20250227 152200 3826404945 2580 2580 2580 2580 0
322 20250227 152100 3826404945 2580 2580 2580 2580 0
323 20250227 152000 3826404945 2580 2580 2580 2580 0
324 20250227 151900 3826404945 2580 2580 2590 2575 162
325 20250227 151800 3825986930 2575 2590 2590 2575 2826
326 20250227 151700 3818679795 2590 2595 2600 2590 2747
327 20250227 151600 3811551860 2595 2600 2605 2595 48
328 20250227 151500 3811427195 2600 2595 2600 2595 655
329 20250227 151400 3809725240 2595 2595 2605 2595 4555
330 20250227 151300 3797873480 2595 2595 2595 2590 2308
331 20250227 151200 3791884260 2595 2595 2600 2595 629
332 20250227 151100 3790251940 2595 2595 2600 2590 4091
333 20250227 151000 3779635270 2595 2595 2595 2590 712
334 20250227 150900 3777787650 2590 2590 2595 2590 128
335 20250227 150800 3777455670 2590 2585 2595 2585 1885
336 20250227 150700 3772573185 2585 2580 2585 2580 593
337 20250227 150600 3771040565 2580 2580 2580 2575 5367
338 20250227 150500 3757193735 2580 2580 2580 2580 51
339 20250227 150400 3757062155 2580 2580 2585 2580 2608
340 20250227 150300 3750331230 2580 2580 2580 2575 2667
341 20250227 150200 3743450425 2580 2580 2580 2580 118
342 20250227 150100 3743145985 2580 2580 2580 2580 35
343 20250227 150000 3743055685 2580 2580 2580 2580 392
344 20250227 145900 3742044325 2580 2580 2585 2580 1531
345 20250227 145800 3738094290 2580 2580 2585 2580 50
346 20250227 145700 3737965190 2580 2580 2590 2580 1189
347 20250227 145600 3734897520 2590 2585 2590 2580 1341
348 20250227 145500 3731432215 2580 2590 2590 2580 599
349 20250227 145400 3729883820 2585 2590 2590 2585 2037
350 20250227 145300 3724613435 2590 2580 2590 2580 825
351 20250227 145200 3722481660 2580 2575 2580 2575 163
352 20250227 145100 3722061285 2580 2585 2585 2575 619
353 20250227 145000 3720465495 2585 2575 2590 2575 529
354 20250227 144900 3719100775 2590 2580 2590 2580 70
355 20250227 144800 3718919695 2590 2575 2590 2575 324
356 20250227 144700 3718085105 2585 2580 2585 2575 820
357 20250227 144600 3715969285 2585 2590 2590 2580 559
358 20250227 144500 3714521975 2590 2595 2595 2575 2165
359 20250227 144400 3708936010 2580 2580 2615 2580 3550
360 20250227 144300 3699725600 2595 2580 2595 2580 2897
361 20250227 144200 3692233660 2585 2575 2585 2575 1247
362 20250227 144100 3689021515 2575 2565 2575 2565 2060
363 20250227 144000 3683726730 2565 2570 2570 2565 1061
364 20250227 143900 3681004640 2570 2570 2570 2565 779
365 20250227 143800 3679002625 2570 2570 2570 2570 6
366 20250227 143700 3678987205 2570 2570 2570 2570 59
367 20250227 143600 3678835575 2575 2570 2575 2570 1018
368 20250227 143500 3676214265 2570 2570 2570 2570 277
369 20250227 143400 3675502375 2570 2570 2570 2570 28
370 20250227 143300 3675430415 2570 2570 2570 2570 45
371 20250227 143200 3675314765 2570 2570 2570 2570 40
372 20250227 143100 3675211965 2570 2575 2575 2570 163
373 20250227 143000 3674792400 2570 2570 2570 2570 293
374 20250227 142900 3674039390 2570 2570 2570 2570 982
375 20250227 142800 3671515650 2570 2570 2570 2570 949
376 20250227 142700 3669076720 2570 2570 2570 2570 20
377 20250227 142600 3669025320 2570 2570 2570 2570 123
378 20250227 142500 3668709210 2570 2575 2575 2570 723
379 20250227 142400 3666850550 2575 2570 2580 2570 193
380 20250227 142300 3666354010 2570 2570 2570 2570 19
381 20250227 142200 3666305180 2570 2570 2570 2565 4103
382 20250227 142100 3655769720 2570 2585 2585 2565 6428
383 20250227 142000 3639240270 2580 2580 2580 2580 438
384 20250227 141900 3638110230 2580 2585 2590 2580 1557
385 20250227 141800 3634091160 2585 2580 2585 2580 32
386 20250227 141700 3634008590 2580 2580 2580 2580 770
387 20250227 141600 3632021990 2580 2580 2580 2580 348
388 20250227 141500 3631124150 2580 2580 2580 2580 55
389 20250227 141400 3630982250 2580 2580 2580 2580 17
390 20250227 141300 3630938390 2580 2585 2585 2580 53
391 20250227 141200 3630801640 2580 2580 2585 2580 184
392 20250227 141100 3630326050 2580 2585 2585 2580 560
393 20250227 141000 3628879155 2585 2580 2585 2580 107
394 20250227 140900 3628602595 2580 2580 2585 2580 62
395 20250227 140800 3628442625 2580 2580 2585 2580 316
396 20250227 140700 3627625845 2585 2575 2585 2575 29
397 20250227 140600 3627551040 2570 2580 2585 2570 561
398 20250227 140500 3626103985 2570 2570 2580 2570 1498
399 20250227 140400 3622253705 2570 2570 2570 2570 4
400 20250227 140300 3622243425 2585 2575 2585 2570 1471
401 20250227 140200 3618457415 2580 2570 2580 2570 3392
402 20250227 140100 3609706980 2570 2570 2570 2570 762
403 20250227 140000 3607748640 2570 2585 2585 2570 10794
404 20250227 135900 3579943645 2585 2580 2585 2580 378
405 20250227 135800 3578968255 2585 2590 2590 2585 2769
406 20250227 135700 3571808430 2590 2585 2590 2585 3225
407 20250227 135600 3563455715 2585 2585 2585 2585 531
408 20250227 135500 3562083080 2585 2585 2585 2585 92
409 20250227 135400 3561845260 2590 2590 2595 2585 1505
410 20250227 135300 3557950820 2590 2590 2590 2590 410
411 20250227 135200 3556888920 2590 2590 2590 2590 64
412 20250227 135100 3556723160 2595 2590 2595 2590 80
413 20250227 135000 3556515700 2590 2585 2590 2585 139
414 20250227 134900 3556156110 2585 2585 2590 2585 119
415 20250227 134800 3555848445 2585 2585 2595 2585 162
416 20250227 134700 3555428920 2585 2585 2590 2585 356
417 20250227 134600 3554508540 2585 2585 2585 2585 396
418 20250227 134500 3553484880 2600 2590 2600 2585 2151
419 20250227 134400 3547913950 2605 2605 2605 2590 1993
420 20250227 134300 3542737690 2605 2605 2615 2605 13
421 20250227 134200 3542703815 2605 2620 2620 2605 253
422 20250227 134100 3542043475 2610 2610 2610 2605 546
423 20250227 134000 3540620140 2610 2600 2620 2600 889
424 20250227 133900 3538298360 2595 2600 2600 2595 477
425 20250227 133800 3537058215 2595 2595 2595 2595 899
426 20250227 133700 3534725310 2595 2595 2595 2595 534
427 20250227 133600 3533339580 2605 2595 2605 2595 675
428 20250227 133500 3531586760 2595 2595 2595 2595 186
429 20250227 133400 3531104090 2590 2590 2595 2590 61
430 20250227 133300 3530945980 2590 2595 2600 2585 1129
431 20250227 133200 3528015190 2580 2595 2600 2580 9637
432 20250227 133100 3503095270 2595 2600 2600 2595 4102
433 20250227 133000 3492439060 2600 2610 2610 2600 1854
434 20250227 132900 3487607465 2610 2610 2610 2610 11
435 20250227 132800 3487578755 2615 2610 2620 2610 662
436 20250227 132700 3485845325 2610 2615 2620 2610 169
437 20250227 132600 3485402775 2615 2615 2620 2615 205
438 20250227 132500 3484866550 2615 2610 2615 2605 3508
439 20250227 132400 3475725090 2605 2610 2610 2605 1868
440 20250227 132300 3470855465 2610 2610 2610 2610 423
441 20250227 132200 3469751435 2610 2615 2615 2610 350
442 20250227 132100 3468836935 2610 2605 2615 2605 196
443 20250227 132000 3468325150 2615 2605 2615 2605 3019
444 20250227 131900 3460445710 2605 2615 2615 2605 627
445 20250227 131800 3458810295 2615 2605 2615 2605 449
446 20250227 131700 3457637870 2605 2605 2620 2600 4161
447 20250227 131600 3446789385 2600 2610 2610 2600 4872
448 20250227 131500 3434105660 2610 2615 2615 2610 541
449 20250227 131400 3432692715 2615 2615 2620 2615 41
450 20250227 131300 3432585370 2620 2615 2620 2615 1324
451 20250227 131200 3429117460 2615 2615 2620 2615 293
452 20250227 131100 3428349915 2615 2610 2615 2605 1170
453 20250227 131000 3425297400 2605 2610 2610 2605 168
454 20250227 130900 3424859085 2605 2605 2605 2605 36
455 20250227 130800 3424765305 2605 2610 2610 2605 163
456 20250227 130700 3424340100 2605 2610 2610 2605 294
457 20250227 130600 3423573135 2615 2605 2615 2605 132
458 20250227 130500 3423228750 2605 2610 2610 2605 4907
459 20250227 130400 3410435095 2610 2620 2620 2610 1650
460 20250227 130300 3406118675 2615 2620 2620 2615 652
461 20250227 130200 3404412520 2610 2625 2625 2610 557
462 20250227 130100 3402957145 2625 2615 2625 2610 3868
463 20250227 130000 3392842275 2620 2615 2620 2615 627
464 20250227 125900 3391199560 2615 2615 2620 2615 90
465 20250227 125800 3390964090 2615 2625 2625 2605 13346
466 20250227 125700 3356101660 2625 2625 2635 2620 2995
467 20250227 125600 3348248745 2620 2645 2645 2620 12783
468 20250227 125500 3314669995 2635 2640 2640 2635 2989
469 20250227 125400 3306781815 2640 2640 2645 2640 268
470 20250227 125300 3306073685 2640 2640 2645 2640 82
471 20250227 125200 3305856955 2640 2645 2650 2640 1433
472 20250227 125100 3302065625 2645 2635 2645 2635 485
473 20250227 125000 3300786520 2635 2635 2635 2635 1136
474 20250227 124900 3297793160 2640 2635 2640 2635 824
475 20250227 124800 3295619170 2640 2640 2645 2640 527
476 20250227 124700 3294227880 2645 2650 2650 2645 4994
477 20250227 124600 3281017835 2645 2645 2650 2645 413
478 20250227 124500 3279923435 2650 2640 2650 2640 3087
479 20250227 124400 3271756075 2640 2645 2645 2635 4996
480 20250227 124300 3258578595 2640 2635 2645 2635 3687
481 20250227 124200 3248855540 2635 2620 2640 2615 4220
482 20250227 124100 3237788475 2625 2620 2630 2615 5159
483 20250227 124000 3224279020 2620 2620 2625 2615 7046
484 20250227 123900 3205833340 2620 2625 2630 2610 6937
485 20250227 123800 3187691485 2620 2615 2620 2610 6093
486 20250227 123700 3171765895 2615 2635 2640 2615 24198
487 20250227 123600 3108230860 2635 2645 2645 2635 15707
488 20250227 123500 3066735990 2645 2660 2665 2645 4324
489 20250227 123400 3055249645 2660 2655 2665 2655 5974
490 20250227 123300 3039373995 2655 2655 2665 2645 9951
491 20250227 123200 3012923655 2655 2645 2660 2645 3525
492 20250227 123100 3003584760 2650 2650 2665 2645 5774
493 20250227 123000 2988270090 2640 2645 2650 2635 11869
494 20250227 122900 2956914685 2640 2630 2645 2620 25668
495 20250227 122800 2889340150 2640 2635 2660 2625 20656
496 20250227 122700 2834805195 2640 2650 2655 2630 25926
497 20250227 122600 2766294790 2650 2685 2690 2635 59164
498 20250227 122500 2609242400 2685 2750 2750 2680 53765
499 20250227 122400 2463831120 2745 2750 2760 2715 32885
500 20250227 122300 2373930595 2750 2735 2765 2730 45675
501 20250227 122200 2248409005 2735 2750 2790 2710 92254
502 20250227 122100 1994387965 2750 2730 2810 2700 231628
503 20250227 122000 1354398635 2730 2630 2765 2630 177047
504 20250227 121900 874334630 2630 2620 2630 2620 1299
505 20250227 121800 870922220 2620 2620 2620 2620 26
506 20250227 121700 870854100 2605 2605 2625 2605 711
507 20250227 121600 868990165 2620 2605 2620 2605 92
508 20250227 121500 868750305 2605 2610 2610 2605 172
509 20250227 121400 868301565 2605 2605 2610 2605 528
510 20250227 121300 866923625 2605 2605 2605 2605 35
511 20250227 121200 866832450 2605 2605 2605 2605 35
512 20250227 121100 866741275 2605 2605 2605 2605 75
513 20250227 121000 866545900 2605 2605 2610 2605 584
514 20250227 120900 865022080 2605 2605 2605 2605 6
515 20250227 120800 865006450 2605 2605 2605 2605 65
516 20250227 120700 864837125 2605 2605 2605 2605 2
517 20250227 120600 864831915 2605 2605 2605 2605 442
518 20250227 120500 863680505 2605 2605 2605 2605 4
519 20250227 120400 863670085 2605 2605 2605 2605 60
520 20250227 120300 863513785 2605 2605 2605 2605 1195
521 20250227 120200 860400810 2605 2610 2610 2605 907
522 20250227 120100 858033575 2610 2610 2610 2610 435
523 20250227 120000 856898225 2610 2620 2620 2610 213
524 20250227 115900 856340940 2625 2620 2625 2620 4274
525 20250227 115800 845128225 2625 2625 2625 2625 1983
526 20250227 115700 839922850 2620 2620 2625 2620 340
527 20250227 115600 839031610 2620 2615 2620 2615 2527
528 20250227 115500 832410915 2615 2610 2615 2610 4355
529 20250227 115400 821023875 2615 2610 2615 2605 510
530 20250227 115300 819691990 2605 2605 2605 2605 160
531 20250227 115200 819275190 2605 2600 2605 2600 548
532 20250227 115100 817847755 2600 2600 2600 2600 55
533 20250227 115000 817704755 2600 2600 2600 2600 38
534 20250227 114900 817605955 2605 2605 2605 2605 29
535 20250227 114800 817530410 2605 2605 2605 2605 46
536 20250227 114700 817410580 2605 2605 2605 2605 474
537 20250227 114600 816175810 2605 2610 2610 2605 225
538 20250227 114500 815588935 2610 2605 2610 2605 1087
539 20250227 114400 812754855 2600 2595 2600 2595 64
540 20250227 114300 812588600 2595 2595 2600 2595 37
541 20250227 114200 812492580 2605 2600 2605 2600 500
542 20250227 114100 811190320 2600 2595 2600 2595 221
543 20250227 114000 810615825 2595 2595 2595 2595 29
544 20250227 113900 810540570 2605 2595 2605 2595 122
545 20250227 113800 810223210 2595 2595 2595 2595 81
546 20250227 113700 810013015 2595 2595 2595 2595 42
547 20250227 113600 809904025 2595 2595 2595 2595 476
548 20250227 113500 808668805 2595 2595 2600 2595 39
549 20250227 113400 808567585 2595 2595 2595 2595 38
550 20250227 113300 808468975 2595 2600 2600 2595 4
551 20250227 113200 808458580 2600 2600 2600 2600 253
552 20250227 113100 807800780 2600 2600 2605 2600 455
553 20250227 113000 806615885 2600 2600 2600 2600 368
554 20250227 112900 805659085 2595 2595 2595 2595 33
555 20250227 112800 805573450 2595 2590 2595 2590 34
556 20250227 112700 805485255 2590 2590 2605 2590 119
557 20250227 112600 805176600 2590 2590 2590 2590 10
558 20250227 112500 805150700 2590 2590 2600 2590 543
559 20250227 112400 803739290 2595 2585 2595 2585 894
560 20250227 112300 801419520 2585 2585 2595 2585 573
561 20250227 112200 799932720 2585 2590 2590 2585 232
562 20250227 112100 799331885 2585 2590 2590 2585 133
563 20250227 112000 798987450 2590 2585 2590 2585 29
564 20250227 111900 798912480 2585 2585 2585 2585 39
565 20250227 111800 798811665 2590 2585 2590 2585 29
566 20250227 111700 798736680 2585 2585 2590 2585 263
567 20250227 111600 798055810 2585 2590 2590 2585 98
568 20250227 111500 797802205 2585 2585 2590 2585 115
569 20250227 111400 797504380 2585 2585 2585 2585 7
570 20250227 111300 797486285 2585 2585 2590 2585 89
571 20250227 111200 797255960 2590 2590 2595 2585 220
572 20250227 111100 796686100 2590 2585 2590 2585 11
573 20250227 111000 796657635 2585 2585 2585 2585 40
574 20250227 110900 796554235 2585 2580 2595 2580 126
575 20250227 110800 796228020 2585 2585 2585 2585 30
576 20250227 110700 796150470 2585 2585 2585 2585 40
577 20250227 110600 796047070 2585 2585 2585 2585 30
578 20250227 110500 795969520 2580 2580 2580 2580 6
579 20250227 110400 795954040 2590 2580 2590 2580 199
580 20250227 110300 795439510 2580 2585 2595 2580 2063
581 20250227 110200 790112740 2585 2590 2595 2585 61
582 20250227 110100 789954790 2585 2585 2595 2585 623
583 20250227 110000 788338530 2585 2585 2585 2585 414
584 20250227 105900 787268340 2585 2590 2595 2585 1119
585 20250227 105800 784370040 2590 2590 2590 2590 40
586 20250227 105700 784266440 2590 2590 2590 2590 57
587 20250227 105600 784118810 2590 2590 2590 2590 308
588 20250227 105500 783321090 2590 2590 2590 2590 1536
589 20250227 105400 779342850 2590 2590 2600 2590 531
590 20250227 105300 777962790 2590 2600 2600 2590 1037
591 20250227 105200 775271910 2595 2595 2600 2595 162
592 20250227 105100 774851020 2600 2595 2600 2595 319
593 20250227 105000 774021665 2595 2595 2600 2595 756
594 20250227 104900 772057230 2600 2600 2600 2600 654
595 20250227 104800 770356830 2600 2600 2600 2600 190
596 20250227 104700 769862830 2595 2600 2600 2595 462
597 20250227 104600 768661780 2600 2620 2620 2600 32
598 20250227 104500 768578440 2605 2585 2620 2585 8747
599 20250227 104400 745745530 2585 2585 2585 2585 77
600 20250227 104300 745546485 2585 2585 2585 2585 64
601 20250227 104200 745381045 2585 2585 2585 2585 80
602 20250227 104100 745174245 2585 2585 2585 2585 35
603 20250227 104000 745083770 2585 2585 2585 2585 44
604 20250227 103900 744970030 2585 2585 2585 2585 9
605 20250227 103800 744946765 2585 2585 2585 2585 432
606 20250227 103700 743830045 2585 2585 2585 2585 8
607 20250227 103600 743809365 2600 2585 2600 2585 521
608 20250227 103500 742458090 2590 2585 2590 2585 30
609 20250227 103400 742380515 2585 2585 2585 2585 130
610 20250227 103300 742044465 2585 2585 2595 2585 113
611 20250227 103200 741751360 2585 2585 2585 2585 28
612 20250227 103100 741678980 2600 2580 2600 2580 2015
613 20250227 103000 736440195 2590 2575 2590 2575 1207
614 20250227 102900 733317715 2575 2575 2580 2575 231
615 20250227 102800 732722690 2575 2590 2590 2575 1804
616 20250227 102700 728062325 2590 2585 2590 2585 74
617 20250227 102600 727870970 2585 2590 2605 2585 2330
618 20250227 102500 721814970 2605 2605 2610 2580 2855
619 20250227 102400 714372120 2600 2570 2600 2570 9197
620 20250227 102300 690523435 2570 2575 2580 2570 1028
621 20250227 102200 687871765 2575 2575 2575 2570 680
622 20250227 102100 686120780 2570 2565 2570 2565 4853
623 20250227 102000 673672045 2565 2560 2565 2560 41
624 20250227 101900 673566900 2560 2560 2560 2560 31
625 20250227 101800 673487540 2560 2575 2580 2560 528
626 20250227 101700 672127980 2575 2555 2575 2555 1000
627 20250227 101600 669557490 2555 2555 2555 2555 14
628 20250227 101500 669521720 2555 2555 2555 2555 196
629 20250227 101400 669020940 2555 2560 2560 2555 3937
630 20250227 101300 658955345 2560 2560 2560 2560 12
631 20250227 101200 658924625 2560 2560 2560 2560 88
632 20250227 101100 658699345 2560 2560 2560 2560 39
633 20250227 101000 658599505 2565 2565 2565 2565 1208
634 20250227 100900 655500985 2565 2575 2580 2565 8481
635 20250227 100800 633662710 2575 2565 2575 2565 338
636 20250227 100700 632794020 2565 2570 2570 2565 476
637 20250227 100600 631572580 2570 2570 2575 2565 6361
638 20250227 100500 615239035 2575 2575 2585 2575 2077
639 20250227 100400 609890750 2575 2585 2585 2575 64
640 20250227 100300 609725905 2575 2580 2580 2575 504
641 20250227 100200 608425600 2590 2585 2590 2580 711
642 20250227 100100 606587830 2580 2580 2585 2580 1261
643 20250227 100000 603331440 2580 2575 2580 2575 157
644 20250227 095900 602926850 2580 2575 2580 2575 252
645 20250227 095800 602276815 2575 2575 2575 2575 19
646 20250227 095700 602227890 2585 2575 2585 2575 642
647 20250227 095600 600573510 2575 2585 2585 2575 91
648 20250227 095500 600339170 2575 2575 2580 2575 147
649 20250227 095400 599960140 2585 2575 2585 2575 308
650 20250227 095300 599167030 2570 2570 2570 2570 42
651 20250227 095200 599059090 2570 2575 2580 2570 4898
652 20250227 095100 586447750 2585 2585 2585 2580 4166
653 20250227 095000 575698815 2580 2580 2580 2575 2771
654 20250227 094900 568549640 2585 2580 2585 2580 103
655 20250227 094800 568283845 2580 2580 2585 2580 438
656 20250227 094700 567153800 2580 2580 2590 2580 534
657 20250227 094600 565776060 2580 2585 2590 2580 240
658 20250227 094500 565156640 2585 2585 2585 2580 2475
659 20250227 094400 558762520 2590 2585 2590 2585 76
660 20250227 094300 558566055 2585 2585 2590 2585 2335
661 20250227 094200 552530070 2590 2585 2590 2585 444
662 20250227 094100 551381230 2585 2585 2585 2585 1927
663 20250227 094000 546399935 2585 2600 2600 2585 389
664 20250227 093900 545392490 2590 2590 2605 2590 3605
665 20250227 093800 536041595 2600 2595 2600 2595 6173
666 20250227 093700 519991950 2590 2595 2600 2585 2949
667 20250227 093600 512352140 2595 2595 2595 2590 624
668 20250227 093500 510732865 2590 2590 2595 2590 2400
669 20250227 093400 504509625 2595 2585 2595 2585 1316
670 20250227 093300 501094655 2595 2600 2605 2590 2156
671 20250227 093200 495490955 2585 2590 2600 2585 5520
672 20250227 093100 481211810 2585 2585 2595 2585 1448
673 20250227 093000 477459995 2585 2585 2590 2580 2828
674 20250227 092900 470146755 2585 2590 2590 2585 1856
675 20250227 092800 465346650 2590 2595 2600 2590 5828
676 20250227 092700 450232660 2595 2610 2615 2595 7269
677 20250227 092600 431323865 2610 2610 2620 2605 3576
678 20250227 092500 421969835 2610 2600 2610 2600 2945
679 20250227 092400 414294060 2600 2600 2600 2590 2504
680 20250227 092300 407788880 2600 2600 2600 2590 900
681 20250227 092200 405449050 2590 2595 2595 2590 678
682 20250227 092100 403689690 2600 2585 2605 2585 596
683 20250227 092000 402137785 2605 2585 2615 2580 349
684 20250227 091900 401228635 2585 2595 2595 2580 4490
685 20250227 091800 389608485 2600 2600 2615 2595 6478
686 20250227 091700 372758865 2605 2580 2615 2580 2767
687 20250227 091600 365562430 2585 2595 2595 2585 2778
688 20250227 091500 358379585 2595 2580 2600 2580 5202
689 20250227 091400 344888815 2580 2600 2605 2575 14340
690 20250227 091300 307853030 2600 2635 2640 2600 17257
691 20250227 091200 262703045 2640 2600 2640 2600 4045
692 20250227 091100 252086680 2605 2620 2620 2595 11645
693 20250227 091000 221775080 2620 2610 2645 2605 22590
694 20250227 090900 162252120 2625 2590 2625 2580 13890
695 20250227 090800 125994020 2590 2590 2595 2585 2982
696 20250227 090700 118278105 2595 2595 2595 2590 2664
697 20250227 090600 111366470 2600 2585 2620 2585 13415
698 20250227 090500 76519615 2590 2580 2590 2570 2423
699 20250227 090400 70263125 2570 2580 2590 2565 4476
700 20250227 090300 58711525 2580 2575 2580 2565 3660
701 20250227 090200 49294950 2580 2560 2580 2560 1362
702 20250227 090100 45787790 2575 2565 2575 2550 3078
703 20250227 090000 37901990 2565 2570 2570 2550 14755