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

737
304840/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211500,182236550,2750,2750,2750,2750,1016
20250227,211400,182236550,2750,2750,2750,2750,0
20250227,211300,182236550,2750,2750,2750,2750,0
20250227,211200,182236550,2750,2750,2750,2750,0
20250227,211100,182236550,2750,2750,2750,2750,0
20250227,211000,182236550,2750,2750,2750,2750,0
20250227,210900,182236550,2750,2750,2750,2750,0
20250227,210800,182236550,2750,2750,2750,2750,0
20250227,210700,182236550,2750,2750,2750,2750,0
20250227,210600,182236550,2750,2750,2750,2750,0
20250227,210500,182236550,2750,2750,2750,2750,0
20250227,210400,182236550,2750,2750,2750,2750,0
20250227,210300,182236550,2750,2750,2750,2750,0
20250227,210200,182236550,2750,2750,2750,2750,0
20250227,210100,182236550,2750,2750,2750,2750,0
20250227,210000,182236550,2750,2750,2750,2750,0
20250227,205900,182236550,2750,2750,2750,2750,0
20250227,205800,182236550,2750,2750,2750,2750,0
20250227,205700,182236550,2750,2750,2750,2750,0
20250227,205600,182236550,2750,2750,2750,2750,0
20250227,205500,182236550,2750,2750,2750,2750,0
20250227,205400,182236550,2750,2750,2750,2750,0
20250227,205300,182236550,2750,2750,2750,2750,0
20250227,205200,182236550,2750,2750,2750,2750,0
20250227,205100,182236550,2750,2750,2750,2750,0
20250227,205000,182236550,2750,2750,2750,2750,0
20250227,204900,182236550,2750,2750,2750,2750,0
20250227,204800,182236550,2750,2750,2750,2750,0
20250227,204700,182236550,2750,2750,2750,2750,0
20250227,204600,182236550,2750,2750,2750,2750,0
20250227,204500,182236550,2750,2750,2750,2750,1016
20250227,204400,182236550,2750,2750,2750,2750,0
20250227,204300,182236550,2750,2750,2750,2750,0
20250227,204200,182236550,2750,2750,2750,2750,0
20250227,204100,182236550,2750,2750,2750,2750,0
20250227,204000,182236550,2750,2750,2750,2750,0
20250227,203900,182236550,2750,2750,2750,2750,0
20250227,203800,182236550,2750,2750,2750,2750,0
20250227,203700,182236550,2750,2750,2750,2750,0
20250227,203600,182236550,2750,2750,2750,2750,0
20250227,203500,182236550,2750,2750,2750,2750,0
20250227,203400,182236550,2750,2750,2750,2750,0
20250227,203300,182236550,2750,2750,2750,2750,0
20250227,203200,182236550,2750,2750,2750,2750,0
20250227,203100,182236550,2750,2750,2750,2750,0
20250227,203000,182236550,2750,2750,2750,2750,0
20250227,202900,182236550,2750,2750,2750,2750,0
20250227,202800,182236550,2750,2750,2750,2750,0
20250227,202700,182236550,2750,2750,2750,2750,0
20250227,202600,182236550,2750,2750,2750,2750,0
20250227,202500,182236550,2750,2750,2750,2750,0
20250227,202400,182236550,2750,2750,2750,2750,0
20250227,202300,182236550,2750,2750,2750,2750,0
20250227,202200,182236550,2750,2750,2750,2750,0
20250227,202100,182236550,2750,2750,2750,2750,0
20250227,202000,182236550,2750,2750,2750,2750,0
20250227,201900,182236550,2750,2750,2750,2750,0
20250227,201800,182236550,2750,2750,2750,2750,0
20250227,201700,182236550,2750,2750,2750,2750,0
20250227,201600,182236550,2750,2750,2750,2750,0
20250227,201500,182236550,2750,2750,2750,2750,1016
20250227,201400,182236550,2750,2750,2750,2750,0
20250227,201300,182236550,2750,2750,2750,2750,0
20250227,201200,182236550,2750,2750,2750,2750,0
20250227,201100,182236550,2750,2750,2750,2750,0
20250227,201000,182236550,2750,2750,2750,2750,0
20250227,200900,182236550,2750,2750,2750,2750,0
20250227,200800,182236550,2750,2750,2750,2750,0
20250227,200700,182236550,2750,2750,2750,2750,0
20250227,200600,182236550,2750,2750,2750,2750,0
20250227,200500,182236550,2750,2750,2750,2750,0
20250227,200400,182236550,2750,2750,2750,2750,0
20250227,200300,182236550,2750,2750,2750,2750,0
20250227,200200,182236550,2750,2750,2750,2750,0
20250227,200100,182236550,2750,2750,2750,2750,0
20250227,200000,182236550,2750,2750,2750,2750,0
20250227,195900,182236550,2750,2750,2750,2750,0
20250227,195800,182236550,2750,2750,2750,2750,0
20250227,195700,182236550,2750,2750,2750,2750,0
20250227,195600,182236550,2750,2750,2750,2750,0
20250227,195500,182236550,2750,2750,2750,2750,0
20250227,195400,182236550,2750,2750,2750,2750,0
20250227,195300,182236550,2750,2750,2750,2750,0
20250227,195200,182236550,2750,2750,2750,2750,0
20250227,195100,182236550,2750,2750,2750,2750,0
20250227,195000,182236550,2750,2750,2750,2750,0
20250227,194900,182236550,2750,2750,2750,2750,0
20250227,194800,182236550,2750,2750,2750,2750,0
20250227,194700,182236550,2750,2750,2750,2750,0
20250227,194600,182236550,2750,2750,2750,2750,0
20250227,194500,182236550,2750,2750,2750,2750,1016
20250227,194400,182236550,2750,2750,2750,2750,0
20250227,194300,182236550,2750,2750,2750,2750,0
20250227,194200,182236550,2750,2750,2750,2750,0
20250227,194100,182236550,2750,2750,2750,2750,0
20250227,194000,182236550,2750,2750,2750,2750,0
20250227,193900,182236550,2750,2750,2750,2750,0
20250227,193800,182236550,2750,2750,2750,2750,0
20250227,193700,182236550,2750,2750,2750,2750,0
20250227,193600,182236550,2750,2750,2750,2750,0
20250227,193500,182236550,2750,2750,2750,2750,0
20250227,193400,182236550,2750,2750,2750,2750,0
20250227,193300,182236550,2750,2750,2750,2750,0
20250227,193200,182236550,2750,2750,2750,2750,0
20250227,193100,182236550,2750,2750,2750,2750,0
20250227,193000,182236550,2750,2750,2750,2750,0
20250227,192900,182236550,2750,2750,2750,2750,0
20250227,192800,182236550,2750,2750,2750,2750,0
20250227,192700,182236550,2750,2750,2750,2750,0
20250227,192600,182236550,2750,2750,2750,2750,0
20250227,192500,182236550,2750,2750,2750,2750,0
20250227,192400,182236550,2750,2750,2750,2750,0
20250227,192300,182236550,2750,2750,2750,2750,0
20250227,192200,182236550,2750,2750,2750,2750,0
20250227,192100,182236550,2750,2750,2750,2750,0
20250227,192000,182236550,2750,2750,2750,2750,0
20250227,191900,182236550,2750,2750,2750,2750,0
20250227,191800,182236550,2750,2750,2750,2750,0
20250227,191700,182236550,2750,2750,2750,2750,0
20250227,191600,182236550,2750,2750,2750,2750,0
20250227,191500,182236550,2750,2750,2750,2750,1016
20250227,191400,182236550,2750,2750,2750,2750,0
20250227,191300,182236550,2750,2750,2750,2750,0
20250227,191200,182236550,2750,2750,2750,2750,0
20250227,191100,182236550,2750,2750,2750,2750,0
20250227,191000,182236550,2750,2750,2750,2750,0
20250227,190900,182236550,2750,2750,2750,2750,0
20250227,190800,182236550,2750,2750,2750,2750,0
20250227,190700,182236550,2750,2750,2750,2750,0
20250227,190600,182236550,2750,2750,2750,2750,0
20250227,190500,182236550,2750,2750,2750,2750,0
20250227,190400,182236550,2750,2750,2750,2750,0
20250227,190300,182236550,2750,2750,2750,2750,0
20250227,190200,182236550,2750,2750,2750,2750,0
20250227,190100,182236550,2750,2750,2750,2750,0
20250227,190000,182236550,2750,2750,2750,2750,0
20250227,185900,182236550,2750,2750,2750,2750,0
20250227,185800,182236550,2750,2750,2750,2750,0
20250227,185700,182236550,2750,2750,2750,2750,0
20250227,185600,182236550,2750,2750,2750,2750,0
20250227,185500,182236550,2750,2750,2750,2750,0
20250227,185400,182236550,2750,2750,2750,2750,0
20250227,185300,182236550,2750,2750,2750,2750,0
20250227,185200,182236550,2750,2750,2750,2750,0
20250227,185100,182236550,2750,2750,2750,2750,0
20250227,185000,182236550,2750,2750,2750,2750,0
20250227,184900,182236550,2750,2750,2750,2750,0
20250227,184800,182236550,2750,2750,2750,2750,0
20250227,184700,182236550,2750,2750,2750,2750,0
20250227,184600,182236550,2750,2750,2750,2750,0
20250227,184500,182236550,2750,2750,2750,2750,1016
20250227,184400,182236550,2750,2750,2750,2750,0
20250227,184300,182236550,2750,2750,2750,2750,0
20250227,184200,182236550,2750,2750,2750,2750,0
20250227,184100,182236550,2750,2750,2750,2750,0
20250227,184000,182236550,2750,2750,2750,2750,0
20250227,183900,182236550,2750,2750,2750,2750,0
20250227,183800,182236550,2750,2750,2750,2750,0
20250227,183700,182236550,2750,2750,2750,2750,0
20250227,183600,182236550,2750,2750,2750,2750,0
20250227,183500,182236550,2750,2750,2750,2750,0
20250227,183400,182236550,2750,2750,2750,2750,0
20250227,183300,182236550,2750,2750,2750,2750,0
20250227,183200,182236550,2750,2750,2750,2750,0
20250227,183100,182236550,2750,2750,2750,2750,0
20250227,183000,182236550,2750,2750,2750,2750,0
20250227,182900,182236550,2750,2750,2750,2750,0
20250227,182800,182236550,2750,2750,2750,2750,0
20250227,182700,182236550,2750,2750,2750,2750,0
20250227,182600,182236550,2750,2750,2750,2750,0
20250227,182500,182236550,2750,2750,2750,2750,0
20250227,182400,182236550,2750,2750,2750,2750,0
20250227,182300,182236550,2750,2750,2750,2750,0
20250227,182200,182236550,2750,2750,2750,2750,0
20250227,182100,182236550,2750,2750,2750,2750,0
20250227,182000,182236550,2750,2750,2750,2750,0
20250227,181900,182236550,2750,2750,2750,2750,0
20250227,181800,182236550,2750,2750,2750,2750,0
20250227,181700,182236550,2750,2750,2750,2750,0
20250227,181600,182236550,2750,2750,2750,2750,0
20250227,181500,182236550,2750,2750,2750,2750,1016
20250227,181400,182236550,2750,2750,2750,2750,0
20250227,181300,182236550,2750,2750,2750,2750,0
20250227,181200,182236550,2750,2750,2750,2750,0
20250227,181100,182236550,2750,2750,2750,2750,0
20250227,181000,182236550,2750,2750,2750,2750,0
20250227,180900,182236550,2750,2750,2750,2750,0
20250227,180800,182236550,2750,2750,2750,2750,0
20250227,180700,182236550,2750,2750,2750,2750,0
20250227,180600,182236550,2750,2750,2750,2750,0
20250227,180500,182236550,2750,2750,2750,2750,0
20250227,180400,182236550,2750,2750,2750,2750,0
20250227,180300,182236550,2750,2750,2750,2750,0
20250227,180200,182236550,2750,2750,2750,2750,0
20250227,180100,182236550,2750,2750,2750,2750,0
20250227,180000,182236550,2750,2750,2750,2750,0
20250227,175900,182236550,2750,2750,2750,2750,0
20250227,175800,182236550,2750,2750,2750,2750,0
20250227,175700,182236550,2750,2750,2750,2750,0
20250227,175600,182236550,2750,2750,2750,2750,0
20250227,175500,182236550,2750,2750,2750,2750,0
20250227,175400,182236550,2750,2750,2750,2750,0
20250227,175300,182236550,2750,2750,2750,2750,0
20250227,175200,182236550,2750,2750,2750,2750,0
20250227,175100,182236550,2750,2750,2750,2750,0
20250227,175000,182236550,2750,2750,2750,2750,0
20250227,174900,182236550,2750,2750,2750,2750,0
20250227,174800,182236550,2750,2750,2750,2750,0
20250227,174700,182236550,2750,2750,2750,2750,0
20250227,174600,182236550,2750,2750,2750,2750,0
20250227,174500,182236550,2750,2750,2750,2750,1016
20250227,174400,182236550,2750,2750,2750,2750,0
20250227,174300,182236550,2750,2750,2750,2750,0
20250227,174200,182236550,2750,2750,2750,2750,0
20250227,174100,182236550,2750,2750,2750,2750,0
20250227,174000,182236550,2750,2750,2750,2750,0
20250227,173900,182236550,2750,2750,2750,2750,0
20250227,173800,182236550,2750,2750,2750,2750,0
20250227,173700,182236550,2750,2750,2750,2750,0
20250227,173600,182236550,2750,2750,2750,2750,0
20250227,173500,182236550,2750,2750,2750,2750,0
20250227,173400,182236550,2750,2750,2750,2750,0
20250227,173300,182236550,2750,2750,2750,2750,0
20250227,173200,182236550,2750,2750,2750,2750,0
20250227,173100,182236550,2750,2750,2750,2750,0
20250227,173000,182236550,2750,2750,2750,2750,0
20250227,172900,182236550,2750,2750,2750,2750,0
20250227,172800,182236550,2750,2750,2750,2750,0
20250227,172700,182236550,2750,2750,2750,2750,0
20250227,172600,182236550,2750,2750,2750,2750,0
20250227,172500,182236550,2750,2750,2750,2750,0
20250227,172400,182236550,2750,2750,2750,2750,0
20250227,172300,182236550,2750,2750,2750,2750,0
20250227,172200,182236550,2750,2750,2750,2750,0
20250227,172100,182236550,2750,2750,2750,2750,0
20250227,172000,182236550,2750,2750,2750,2750,0
20250227,171900,182236550,2750,2750,2750,2750,0
20250227,171800,182236550,2750,2750,2750,2750,0
20250227,171700,182236550,2750,2750,2750,2750,0
20250227,171600,182236550,2750,2750,2750,2750,0
20250227,171500,182236550,2750,2750,2750,2750,1016
20250227,171400,182236550,2750,2750,2750,2750,0
20250227,171300,182236550,2750,2750,2750,2750,0
20250227,171200,182236550,2750,2750,2750,2750,0
20250227,171100,182236550,2750,2750,2750,2750,0
20250227,171000,182236550,2750,2750,2750,2750,0
20250227,170900,182236550,2750,2750,2750,2750,0
20250227,170800,182236550,2750,2750,2750,2750,0
20250227,170700,182236550,2750,2750,2750,2750,0
20250227,170600,182236550,2750,2750,2750,2750,0
20250227,170500,182236550,2750,2750,2750,2750,0
20250227,170400,182236550,2750,2750,2750,2750,0
20250227,170300,182236550,2750,2750,2750,2750,0
20250227,170200,182236550,2750,2750,2750,2750,0
20250227,170100,182236550,2750,2750,2750,2750,0
20250227,170000,182236550,2750,2750,2750,2750,0
20250227,165900,182236550,2750,2750,2750,2750,0
20250227,165800,182236550,2750,2750,2750,2750,0
20250227,165700,182236550,2750,2750,2750,2750,0
20250227,165600,182236550,2750,2750,2750,2750,0
20250227,165500,182236550,2750,2750,2750,2750,0
20250227,165400,182236550,2750,2750,2750,2750,0
20250227,165300,182236550,2750,2750,2750,2750,0
20250227,165200,182236550,2750,2750,2750,2750,0
20250227,165100,182236550,2750,2750,2750,2750,0
20250227,165000,182236550,2750,2750,2750,2750,0
20250227,164900,182236550,2750,2750,2750,2750,0
20250227,164800,182236550,2750,2750,2750,2750,0
20250227,164700,182236550,2750,2750,2750,2750,0
20250227,164600,182236550,2750,2750,2750,2750,0
20250227,164500,182236550,2750,2750,2750,2750,1016
20250227,164400,182236550,2750,2750,2750,2750,0
20250227,164300,182236550,2750,2750,2750,2750,0
20250227,164200,182236550,2750,2750,2750,2750,0
20250227,164100,182236550,2750,2750,2750,2750,0
20250227,164000,182236550,2750,2750,2750,2750,0
20250227,163900,182236550,2750,2750,2750,2750,0
20250227,163800,182236550,2750,2750,2750,2750,0
20250227,163700,182236550,2750,2750,2750,2750,0
20250227,163600,182236550,2750,2750,2750,2750,0
20250227,163500,182236550,2750,2750,2750,2750,0
20250227,163400,182236550,2750,2750,2750,2750,0
20250227,163300,182236550,2750,2750,2750,2750,0
20250227,163200,182236550,2750,2750,2750,2750,0
20250227,163100,182236550,2750,2750,2750,2750,0
20250227,163000,182236550,2750,2750,2750,2750,0
20250227,162900,182236550,2750,2750,2750,2750,0
20250227,162800,182236550,2750,2750,2750,2750,0
20250227,162700,182236550,2750,2750,2750,2750,0
20250227,162600,182236550,2750,2750,2750,2750,0
20250227,162500,182236550,2750,2750,2750,2750,0
20250227,162400,182236550,2750,2750,2750,2750,0
20250227,162300,182236550,2750,2750,2750,2750,0
20250227,162200,182236550,2750,2750,2750,2750,0
20250227,162100,182236550,2750,2750,2750,2750,0
20250227,162000,182236550,2750,2750,2750,2750,0
20250227,161900,182236550,2750,2750,2750,2750,0
20250227,161800,182236550,2750,2750,2750,2750,0
20250227,161700,182236550,2750,2750,2750,2750,0
20250227,161600,182236550,2750,2750,2750,2750,0
20250227,161500,182236550,2750,2750,2750,2750,1016
20250227,161400,182236550,2750,2750,2750,2750,0
20250227,161300,182236550,2750,2750,2750,2750,0
20250227,161200,182236550,2750,2750,2750,2750,0
20250227,161100,182236550,2750,2750,2750,2750,0
20250227,161000,182236550,2750,2750,2750,2750,0
20250227,160900,182236550,2750,2750,2750,2750,0
20250227,160800,182236550,2750,2750,2750,2750,0
20250227,160700,182236550,2750,2750,2750,2750,0
20250227,160600,182236550,2750,2750,2750,2750,0
20250227,160500,182236550,2750,2750,2750,2750,0
20250227,160400,182236550,2750,2750,2750,2750,0
20250227,160300,182236550,2750,2750,2750,2750,0
20250227,160200,182236550,2750,2750,2750,2750,0
20250227,160100,182236550,2750,2750,2750,2750,0
20250227,160000,182236550,2750,2750,2750,2750,0
20250227,155900,182236550,2750,2750,2750,2750,0
20250227,155800,182236550,2750,2750,2750,2750,0
20250227,155700,182236550,2750,2750,2750,2750,0
20250227,155600,182236550,2750,2750,2750,2750,0
20250227,155500,182236550,2750,2750,2750,2750,0
20250227,155400,182236550,2750,2750,2750,2750,0
20250227,155300,182236550,2750,2750,2750,2750,0
20250227,155200,182236550,2750,2750,2750,2750,0
20250227,155100,182236550,2750,2750,2750,2750,0
20250227,155000,182236550,2750,2750,2750,2750,0
20250227,154900,182236550,2750,2750,2750,2750,0
20250227,154800,182236550,2750,2750,2750,2750,0
20250227,154700,182236550,2750,2750,2750,2750,0
20250227,154600,182236550,2750,2750,2750,2750,0
20250227,154500,182236550,2750,2750,2750,2750,1016
20250227,154400,182236550,2750,2750,2750,2750,0
20250227,154300,182236550,2750,2750,2750,2750,0
20250227,154200,182236550,2750,2750,2750,2750,0
20250227,154100,182236550,2750,2750,2750,2750,0
20250227,154000,182236550,2750,2750,2750,2750,0
20250227,153900,182236550,2750,2750,2750,2750,0
20250227,153800,182236550,2750,2750,2750,2750,0
20250227,153700,182236550,2750,2750,2750,2750,0
20250227,153600,182236550,2750,2750,2750,2750,0
20250227,153500,182236550,2750,2750,2750,2750,0
20250227,153400,182236550,2750,2750,2750,2750,0
20250227,153300,182236550,2750,2750,2750,2750,0
20250227,153200,182236550,2750,2750,2750,2750,0
20250227,153100,182236550,2750,2750,2750,2750,0
20250227,153000,182236550,2750,2750,2750,2750,1016
20250227,152900,179442550,2750,2750,2750,2750,0
20250227,152800,179442550,2750,2750,2750,2750,0
20250227,152700,179442550,2750,2750,2750,2750,0
20250227,152600,179442550,2750,2750,2750,2750,0
20250227,152500,179442550,2750,2750,2750,2750,0
20250227,152400,179442550,2750,2750,2750,2750,0
20250227,152300,179442550,2750,2750,2750,2750,0
20250227,152200,179442550,2750,2750,2750,2750,0
20250227,152100,179442550,2750,2750,2750,2750,0
20250227,152000,179442550,2750,2750,2750,2750,0
20250227,151900,179442550,2750,2755,2755,2745,4577
20250227,151800,166850625,2760,2760,2760,2760,334
20250227,151700,165928785,2765,2765,2770,2765,409
20250227,151600,164797645,2770,2780,2780,2770,382
20250227,151500,163739405,2770,2770,2770,2770,0
20250227,151400,163739405,2770,2780,2785,2770,370
20250227,151300,162714090,2780,2785,2785,2780,101
20250227,151200,162433305,2770,2770,2770,2770,0
20250227,151100,162433305,2770,2770,2770,2770,474
20250227,151000,161120325,2770,2770,2770,2770,1
20250227,150900,161117555,2765,2765,2765,2765,2
20250227,150800,161112025,2770,2770,2770,2770,461
20250227,150700,159835055,2770,2770,2770,2770,0
20250227,150600,159835055,2770,2770,2770,2770,0
20250227,150500,159835055,2770,2760,2770,2760,1570
20250227,150400,155501175,2765,2765,2765,2765,648
20250227,150300,153709455,2765,2765,2765,2765,0
20250227,150200,153709455,2765,2765,2765,2765,0
20250227,150100,153709455,2765,2765,2765,2765,0
20250227,150000,153709455,2765,2765,2765,2765,0
20250227,145900,153709455,2765,2765,2765,2765,0
20250227,145800,153709455,2765,2765,2765,2765,0
20250227,145700,153709455,2765,2765,2765,2765,0
20250227,145600,153709455,2765,2765,2765,2765,0
20250227,145500,153709455,2765,2765,2765,2765,0
20250227,145400,153709455,2765,2765,2765,2765,0
20250227,145300,153709455,2765,2765,2765,2765,0
20250227,145200,153709455,2765,2765,2765,2765,1000
20250227,145100,150944455,2765,2765,2765,2765,0
20250227,145000,150944455,2765,2765,2765,2765,0
20250227,144900,150944455,2765,2765,2765,2765,0
20250227,144800,150944455,2765,2765,2765,2765,344
20250227,144700,149993295,2765,2770,2770,2765,6
20250227,144600,149976690,2770,2770,2770,2770,1905
20250227,144500,144699840,2775,2775,2775,2775,48
20250227,144400,144566640,2780,2780,2780,2780,0
20250227,144300,144566640,2780,2780,2780,2780,0
20250227,144200,144566640,2780,2780,2780,2780,0
20250227,144100,144566640,2780,2780,2780,2780,26
20250227,144000,144494360,2775,2775,2775,2775,214
20250227,143900,143900510,2775,2775,2775,2775,7
20250227,143800,143881085,2775,2775,2775,2775,0
20250227,143700,143881085,2775,2775,2775,2775,2
20250227,143600,143875535,2775,2775,2775,2775,0
20250227,143500,143875535,2775,2775,2775,2775,10
20250227,143400,143847785,2770,2770,2770,2770,1059
20250227,143300,140914355,2770,2775,2775,2770,644
20250227,143200,139127330,2780,2780,2780,2780,0
20250227,143100,139127330,2780,2780,2780,2780,5
20250227,143000,139113430,2780,2780,2780,2780,0
20250227,142900,139113430,2780,2780,2780,2780,0
20250227,142800,139113430,2780,2780,2780,2780,0
20250227,142700,139113430,2780,2780,2780,2780,0
20250227,142600,139113430,2780,2780,2780,2780,0
20250227,142500,139113430,2780,2780,2780,2780,5
20250227,142400,139099530,2775,2775,2775,2775,0
20250227,142300,139099530,2775,2775,2775,2775,200
20250227,142200,138544530,2780,2780,2780,2780,0
20250227,142100,138544530,2780,2780,2780,2780,3
20250227,142000,138536190,2780,2780,2780,2780,0
20250227,141900,138536190,2780,2780,2780,2780,0
20250227,141800,138536190,2780,2780,2780,2780,0
20250227,141700,138536190,2780,2780,2780,2780,5
20250227,141600,138522290,2780,2770,2780,2770,3
20250227,141500,138513970,2770,2770,2770,2770,0
20250227,141400,138513970,2770,2775,2775,2770,1200
20250227,141300,135189405,2775,2775,2775,2775,300
20250227,141200,134356905,2775,2775,2775,2775,0
20250227,141100,134356905,2775,2775,2775,2775,0
20250227,141000,134356905,2775,2775,2775,2775,0
20250227,140900,134356905,2775,2775,2775,2775,0
20250227,140800,134356905,2775,2775,2775,2775,120
20250227,140700,134023905,2780,2780,2780,2780,1
20250227,140600,134021125,2775,2775,2775,2775,360
20250227,140500,133022125,2770,2770,2770,2770,0
20250227,140400,133022125,2770,2770,2770,2770,0
20250227,140300,133022125,2770,2770,2770,2770,0
20250227,140200,133022125,2770,2770,2770,2770,0
20250227,140100,133022125,2770,2770,2770,2770,0
20250227,140000,133022125,2770,2770,2770,2770,0
20250227,135900,133022125,2770,2770,2770,2770,0
20250227,135800,133022125,2770,2775,2775,2770,500
20250227,135700,131635715,2775,2775,2775,2775,0
20250227,135600,131635715,2775,2775,2775,2775,0
20250227,135500,131635715,2775,2775,2775,2775,0
20250227,135400,131635715,2775,2775,2775,2775,45
20250227,135300,131510840,2775,2775,2775,2775,2004
20250227,135200,125949740,2775,2775,2775,2775,0
20250227,135100,125949740,2775,2775,2775,2775,3
20250227,135000,125941415,2780,2780,2780,2780,0
20250227,134900,125941415,2780,2780,2780,2780,0
20250227,134800,125941415,2780,2780,2780,2780,0
20250227,134700,125941415,2780,2780,2780,2780,1
20250227,134600,125938635,2785,2780,2785,2780,102
20250227,134500,125655070,2775,2785,2790,2775,247
20250227,134400,124969605,2775,2775,2775,2775,0
20250227,134300,124969605,2775,2775,2775,2775,0
20250227,134200,124969605,2775,2775,2775,2775,0
20250227,134100,124969605,2775,2775,2775,2775,0
20250227,134000,124969605,2775,2775,2775,2775,0
20250227,133900,124969605,2775,2780,2780,2775,3533
20250227,133800,115157035,2790,2790,2790,2790,0
20250227,133700,115157035,2790,2790,2790,2790,0
20250227,133600,115157035,2790,2790,2790,2790,0
20250227,133500,115157035,2790,2790,2790,2785,642
20250227,133400,113368060,2790,2790,2790,2790,0
20250227,133300,113368060,2790,2790,2790,2790,1
20250227,133200,113365270,2785,2785,2785,2785,1
20250227,133100,113362485,2785,2785,2785,2785,776
20250227,133000,111201325,2790,2790,2790,2790,0
20250227,132900,111201325,2790,2790,2790,2790,1
20250227,132800,111198535,2785,2785,2785,2785,0
20250227,132700,111198535,2785,2785,2785,2785,0
20250227,132600,111198535,2785,2785,2785,2785,3
20250227,132500,111190180,2785,2785,2785,2785,0
20250227,132400,111190180,2785,2785,2785,2785,0
20250227,132300,111190180,2785,2785,2785,2785,219
20250227,132200,110580265,2785,2785,2785,2785,0
20250227,132100,110580265,2785,2785,2785,2785,1
20250227,132000,110577480,2785,2785,2785,2785,0
20250227,131900,110577480,2785,2785,2785,2785,1
20250227,131800,110574695,2785,2785,2785,2785,300
20250227,131700,109739195,2785,2785,2785,2785,0
20250227,131600,109739195,2785,2785,2785,2785,0
20250227,131500,109739195,2785,2785,2785,2785,0
20250227,131400,109739195,2785,2785,2785,2785,0
20250227,131300,109739195,2785,2785,2785,2785,0
20250227,131200,109739195,2785,2785,2785,2785,0
20250227,131100,109739195,2785,2785,2785,2785,0
20250227,131000,109739195,2785,2785,2785,2785,0
20250227,130900,109739195,2785,2785,2785,2785,0
20250227,130800,109739195,2785,2785,2785,2785,0
20250227,130700,109739195,2785,2785,2785,2785,0
20250227,130600,109739195,2785,2785,2785,2785,0
20250227,130500,109739195,2785,2785,2785,2785,0
20250227,130400,109739195,2785,2785,2785,2785,601
20250227,130300,108065410,2790,2790,2790,2790,0
20250227,130200,108065410,2790,2790,2790,2790,160
20250227,130100,107619010,2785,2785,2785,2785,600
20250227,130000,105948010,2790,2790,2790,2790,0
20250227,125900,105948010,2790,2790,2790,2790,511
20250227,125800,104522320,2795,2795,2795,2795,35
20250227,125700,104424495,2790,2790,2790,2790,0
20250227,125600,104424495,2790,2790,2790,2790,0
20250227,125500,104424495,2790,2790,2790,2790,0
20250227,125400,104424495,2790,2790,2790,2790,0
20250227,125300,104424495,2790,2790,2790,2790,0
20250227,125200,104424495,2790,2790,2790,2790,0
20250227,125100,104424495,2790,2790,2790,2790,0
20250227,125000,104424495,2790,2790,2790,2790,100
20250227,124900,104145495,2790,2790,2790,2790,90
20250227,124800,103894395,2790,2790,2790,2790,0
20250227,124700,103894395,2790,2790,2790,2790,0
20250227,124600,103894395,2790,2790,2790,2790,56
20250227,124500,103738155,2800,2800,2800,2800,32
20250227,124400,103648555,2800,2800,2800,2800,0
20250227,124300,103648555,2800,2800,2800,2800,5
20250227,124200,103634555,2800,2800,2800,2800,0
20250227,124100,103634555,2800,2800,2800,2800,0
20250227,124000,103634555,2800,2800,2800,2800,0
20250227,123900,103634555,2800,2800,2800,2800,0
20250227,123800,103634555,2800,2800,2800,2800,0
20250227,123700,103634555,2800,2800,2800,2800,0
20250227,123600,103634555,2800,2800,2800,2800,0
20250227,123500,103634555,2800,2800,2800,2800,0
20250227,123400,103634555,2800,2800,2800,2800,0
20250227,123300,103634555,2800,2800,2800,2800,0
20250227,123200,103634555,2800,2800,2800,2800,28
20250227,123100,103556155,2780,2780,2780,2780,0
20250227,123000,103556155,2780,2780,2780,2780,0
20250227,122900,103556155,2780,2780,2780,2780,0
20250227,122800,103556155,2780,2780,2780,2780,0
20250227,122700,103556155,2780,2780,2780,2780,0
20250227,122600,103556155,2780,2780,2780,2780,0
20250227,122500,103556155,2780,2780,2780,2780,0
20250227,122400,103556155,2780,2785,2785,2780,86
20250227,122300,103316830,2780,2785,2785,2780,700
20250227,122200,101370825,2780,2780,2780,2780,0
20250227,122100,101370825,2780,2785,2785,2780,170
20250227,122000,100897675,2800,2800,2800,2800,0
20250227,121900,100897675,2800,2800,2800,2800,0
20250227,121800,100897675,2800,2800,2800,2800,80
20250227,121700,100673675,2800,2800,2800,2800,0
20250227,121600,100673675,2800,2800,2800,2800,0
20250227,121500,100673675,2800,2800,2800,2800,120
20250227,121400,100337675,2800,2800,2800,2800,0
20250227,121300,100337675,2800,2800,2800,2800,254
20250227,121200,99626475,2800,2800,2800,2800,26
20250227,121100,99553675,2800,2785,2800,2780,130
20250227,121000,99192070,2800,2785,2800,2780,160
20250227,120900,98745140,2800,2785,2800,2785,160
20250227,120800,98298040,2800,2800,2800,2800,60
20250227,120700,98130040,2785,2785,2785,2785,194
20250227,120600,97589750,2785,2795,2800,2785,1703
20250227,120500,92829615,2785,2795,2795,2785,265
20250227,120400,92090390,2785,2795,2795,2785,486
20250227,120300,90733320,2795,2790,2795,2785,220
20250227,120200,90119610,2795,2795,2795,2795,100
20250227,120100,89840110,2795,2790,2795,2785,180
20250227,120000,89337635,2790,2795,2795,2790,140
20250227,115900,88946835,2790,2790,2790,2790,0
20250227,115800,88946835,2790,2790,2790,2790,0
20250227,115700,88946835,2790,2790,2790,2790,0
20250227,115600,88946835,2790,2790,2790,2790,300
20250227,115500,88109835,2795,2790,2795,2790,100
20250227,115400,87830365,2785,2785,2785,2785,0
20250227,115300,87830365,2785,2785,2785,2785,0
20250227,115200,87830365,2785,2785,2785,2785,108
20250227,115100,87529585,2785,2785,2785,2785,400
20250227,115000,86415585,2785,2785,2785,2785,200
20250227,114900,85858585,2785,2785,2785,2785,0
20250227,114800,85858585,2785,2785,2785,2785,0
20250227,114700,85858585,2785,2785,2785,2785,0
20250227,114600,85858585,2785,2785,2785,2785,0
20250227,114500,85858585,2785,2785,2785,2785,201
20250227,114400,85298800,2785,2785,2785,2785,0
20250227,114300,85298800,2785,2785,2785,2785,0
20250227,114200,85298800,2785,2785,2785,2780,267
20250227,114100,84556520,2785,2785,2785,2785,0
20250227,114000,84556520,2785,2785,2785,2785,0
20250227,113900,84556520,2785,2785,2785,2785,0
20250227,113800,84556520,2785,2785,2785,2785,0
20250227,113700,84556520,2785,2780,2790,2780,1145
20250227,113600,81373260,2780,2785,2785,2780,3890
20250227,113500,70542280,2790,2790,2790,2790,2000
20250227,113400,64962280,2795,2795,2795,2795,0
20250227,113300,64962280,2795,2795,2795,2795,0
20250227,113200,64962280,2795,2795,2795,2795,1
20250227,113100,64959485,2785,2785,2785,2785,0
20250227,113000,64959485,2785,2785,2785,2785,1
20250227,112900,64956700,2795,2795,2795,2795,0
20250227,112800,64956700,2795,2795,2795,2795,0
20250227,112700,64956700,2795,2795,2795,2795,0
20250227,112600,64956700,2795,2790,2795,2790,362
20250227,112500,63946710,2795,2795,2795,2795,262
20250227,112400,63214420,2795,2795,2795,2795,20
20250227,112300,63158520,2790,2790,2790,2790,0
20250227,112200,63158520,2790,2790,2790,2790,0
20250227,112100,63158520,2790,2790,2790,2790,20
20250227,112000,63102720,2795,2795,2795,2795,0
20250227,111900,63102720,2795,2795,2795,2795,0
20250227,111800,63102720,2795,2795,2795,2795,0
20250227,111700,63102720,2795,2795,2795,2795,100
20250227,111600,62823220,2795,2795,2795,2795,5
20250227,111500,62809245,2795,2795,2795,2795,0
20250227,111400,62809245,2795,2795,2795,2795,0
20250227,111300,62809245,2795,2795,2795,2795,0
20250227,111200,62809245,2795,2795,2795,2795,0
20250227,111100,62809245,2795,2795,2795,2795,5
20250227,111000,62795270,2785,2785,2785,2785,0
20250227,110900,62795270,2785,2785,2785,2785,0
20250227,110800,62795270,2785,2785,2785,2785,0
20250227,110700,62795270,2785,2785,2785,2785,0
20250227,110600,62795270,2785,2785,2785,2785,0
20250227,110500,62795270,2785,2785,2785,2785,0
20250227,110400,62795270,2785,2785,2785,2785,1
20250227,110300,62792485,2795,2795,2795,2795,5
20250227,110200,62778510,2795,2795,2795,2795,1
20250227,110100,62775715,2785,2785,2785,2785,0
20250227,110000,62775715,2785,2785,2785,2785,0
20250227,105900,62775715,2785,2785,2785,2785,0
20250227,105800,62775715,2785,2785,2785,2785,0
20250227,105700,62775715,2785,2790,2790,2785,496
20250227,105600,61391890,2790,2790,2790,2790,7
20250227,105500,61372360,2790,2790,2790,2790,0
20250227,105400,61372360,2790,2790,2790,2790,100
20250227,105300,61093360,2790,2790,2790,2790,93
20250227,105200,60833890,2785,2785,2785,2785,0
20250227,105100,60833890,2785,2785,2785,2785,100
20250227,105000,60555390,2785,2785,2785,2785,0
20250227,104900,60555390,2785,2785,2785,2785,0
20250227,104800,60555390,2785,2785,2785,2785,0
20250227,104700,60555390,2785,2785,2785,2785,9
20250227,104600,60530325,2780,2790,2790,2780,305
20250227,104500,59682090,2790,2795,2795,2790,2194
20250227,104400,53558860,2795,2795,2795,2795,0
20250227,104300,53558860,2795,2795,2795,2795,784
20250227,104200,51367580,2795,2795,2795,2795,0
20250227,104100,51367580,2795,2795,2795,2795,0
20250227,104000,51367580,2795,2795,2795,2795,0
20250227,103900,51367580,2795,2795,2795,2795,0
20250227,103800,51367580,2795,2810,2810,2795,30
20250227,103700,51283580,2800,2795,2800,2795,711
20250227,103600,49296330,2810,2810,2810,2810,0
20250227,103500,49296330,2810,2810,2810,2810,0
20250227,103400,49296330,2810,2810,2810,2810,0
20250227,103300,49296330,2810,2810,2810,2810,0
20250227,103200,49296330,2810,2810,2810,2810,0
20250227,103100,49296330,2810,2810,2810,2810,0
20250227,103000,49296330,2810,2810,2810,2805,2002
20250227,102900,43680710,2800,2800,2800,2800,0
20250227,102800,43680710,2800,2800,2800,2800,0
20250227,102700,43680710,2800,2800,2800,2800,0
20250227,102600,43680710,2800,2800,2800,2800,0
20250227,102500,43680710,2800,2800,2800,2800,0
20250227,102400,43680710,2800,2800,2800,2800,0
20250227,102300,43680710,2800,2800,2800,2800,500
20250227,102200,42280710,2810,2810,2810,2810,0
20250227,102100,42280710,2810,2810,2810,2810,0
20250227,102000,42280710,2810,2810,2810,2810,3
20250227,101900,42272280,2795,2795,2795,2795,0
20250227,101800,42272280,2795,2795,2795,2795,0
20250227,101700,42272280,2795,2795,2795,2795,0
20250227,101600,42272280,2795,2795,2795,2795,0
20250227,101500,42272280,2795,2795,2795,2795,0
20250227,101400,42272280,2795,2795,2795,2795,0
20250227,101300,42272280,2795,2795,2795,2795,0
20250227,101200,42272280,2795,2795,2795,2795,0
20250227,101100,42272280,2795,2795,2795,2795,61
20250227,101000,42101785,2800,2810,2810,2800,41
20250227,100900,41986975,2810,2810,2810,2810,6
20250227,100800,41970115,2810,2810,2810,2810,12
20250227,100700,41936395,2810,2810,2810,2810,1
20250227,100600,41933585,2795,2795,2795,2795,0
20250227,100500,41933585,2795,2800,2800,2795,754
20250227,100400,39825855,2800,2800,2800,2800,0
20250227,100300,39825855,2800,2800,2800,2800,0
20250227,100200,39825855,2800,2800,2800,2800,100
20250227,100100,39545855,2795,2800,2800,2795,2815
20250227,100000,31671645,2805,2810,2810,2805,2275
20250227,095900,25290140,2810,2810,2810,2810,0
20250227,095800,25290140,2810,2810,2810,2810,0
20250227,095700,25290140,2810,2810,2810,2810,100
20250227,095600,25009140,2810,2810,2810,2810,0
20250227,095500,25009140,2810,2805,2810,2805,111
20250227,095400,24697480,2815,2815,2815,2815,0
20250227,095300,24697480,2815,2815,2815,2815,0
20250227,095200,24697480,2815,2815,2815,2815,0
20250227,095100,24697480,2815,2815,2815,2815,0
20250227,095000,24697480,2815,2815,2815,2815,0
20250227,094900,24697480,2815,2815,2815,2815,0
20250227,094800,24697480,2815,2815,2815,2815,0
20250227,094700,24697480,2815,2815,2815,2815,7
20250227,094600,24677775,2805,2820,2820,2805,271
20250227,094500,23917605,2820,2820,2820,2820,9
20250227,094400,23892225,2820,2820,2820,2820,8
20250227,094300,23869665,2820,2810,2820,2805,606
20250227,094200,22167400,2815,2815,2815,2815,0
20250227,094100,22167400,2815,2815,2815,2815,350
20250227,094000,21182150,2820,2820,2820,2820,0
20250227,093900,21182150,2820,2820,2820,2820,100
20250227,093800,20900150,2825,2825,2825,2825,12
20250227,093700,20866250,2825,2825,2825,2825,1
20250227,093600,20863425,2815,2815,2815,2815,321
20250227,093500,19959810,2815,2815,2815,2815,388
20250227,093400,18867590,2815,2815,2815,2815,116
20250227,093300,18541050,2815,2815,2815,2815,204
20250227,093200,17966790,2820,2820,2820,2820,272
20250227,093100,17199750,2820,2820,2820,2820,0
20250227,093000,17199750,2820,2820,2820,2820,2
20250227,092900,17194110,2820,2820,2820,2820,31
20250227,092800,17106690,2830,2820,2830,2820,21
20250227,092700,17047460,2820,2830,2830,2820,379
20250227,092600,15978660,2830,2830,2830,2830,25
20250227,092500,15907910,2830,2830,2830,2830,3
20250227,092400,15899420,2830,2830,2830,2830,20
20250227,092300,15842820,2830,2830,2830,2830,5
20250227,092200,15828670,2830,2830,2830,2830,30
20250227,092100,15743770,2830,2830,2830,2830,0
20250227,092000,15743770,2830,2830,2830,2830,0
20250227,091900,15743770,2830,2830,2830,2830,237
20250227,091800,15073060,2830,2845,2850,2830,742
20250227,091700,12968470,2850,2850,2850,2850,0
20250227,091600,12968470,2850,2850,2850,2850,0
20250227,091500,12968470,2850,2850,2850,2850,0
20250227,091400,12968470,2850,2850,2850,2850,1
20250227,091300,12965620,2835,2840,2840,2835,131
20250227,091200,12594135,2850,2850,2850,2850,386
20250227,091100,11494035,2850,2850,2850,2850,0
20250227,091000,11494035,2850,2850,2850,2850,291
20250227,090900,10664685,2850,2850,2850,2850,0
20250227,090800,10664685,2850,2850,2850,2850,265
20250227,090700,9909435,2855,2840,2855,2840,111
20250227,090600,9593845,2840,2835,2840,2830,38
20250227,090500,9485945,2835,2835,2835,2835,118
20250227,090400,9151415,2825,2825,2825,2825,181
20250227,090300,8640090,2810,2810,2810,2810,2420
20250227,090200,1839890,2810,2825,2825,2810,564
20250227,090100,251425,2825,2825,2825,2825,89
20250227,090000,0,2825,2825,2825,2825,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 211500 182236550 2750 2750 2750 2750 1016
3 20250227 211400 182236550 2750 2750 2750 2750 0
4 20250227 211300 182236550 2750 2750 2750 2750 0
5 20250227 211200 182236550 2750 2750 2750 2750 0
6 20250227 211100 182236550 2750 2750 2750 2750 0
7 20250227 211000 182236550 2750 2750 2750 2750 0
8 20250227 210900 182236550 2750 2750 2750 2750 0
9 20250227 210800 182236550 2750 2750 2750 2750 0
10 20250227 210700 182236550 2750 2750 2750 2750 0
11 20250227 210600 182236550 2750 2750 2750 2750 0
12 20250227 210500 182236550 2750 2750 2750 2750 0
13 20250227 210400 182236550 2750 2750 2750 2750 0
14 20250227 210300 182236550 2750 2750 2750 2750 0
15 20250227 210200 182236550 2750 2750 2750 2750 0
16 20250227 210100 182236550 2750 2750 2750 2750 0
17 20250227 210000 182236550 2750 2750 2750 2750 0
18 20250227 205900 182236550 2750 2750 2750 2750 0
19 20250227 205800 182236550 2750 2750 2750 2750 0
20 20250227 205700 182236550 2750 2750 2750 2750 0
21 20250227 205600 182236550 2750 2750 2750 2750 0
22 20250227 205500 182236550 2750 2750 2750 2750 0
23 20250227 205400 182236550 2750 2750 2750 2750 0
24 20250227 205300 182236550 2750 2750 2750 2750 0
25 20250227 205200 182236550 2750 2750 2750 2750 0
26 20250227 205100 182236550 2750 2750 2750 2750 0
27 20250227 205000 182236550 2750 2750 2750 2750 0
28 20250227 204900 182236550 2750 2750 2750 2750 0
29 20250227 204800 182236550 2750 2750 2750 2750 0
30 20250227 204700 182236550 2750 2750 2750 2750 0
31 20250227 204600 182236550 2750 2750 2750 2750 0
32 20250227 204500 182236550 2750 2750 2750 2750 1016
33 20250227 204400 182236550 2750 2750 2750 2750 0
34 20250227 204300 182236550 2750 2750 2750 2750 0
35 20250227 204200 182236550 2750 2750 2750 2750 0
36 20250227 204100 182236550 2750 2750 2750 2750 0
37 20250227 204000 182236550 2750 2750 2750 2750 0
38 20250227 203900 182236550 2750 2750 2750 2750 0
39 20250227 203800 182236550 2750 2750 2750 2750 0
40 20250227 203700 182236550 2750 2750 2750 2750 0
41 20250227 203600 182236550 2750 2750 2750 2750 0
42 20250227 203500 182236550 2750 2750 2750 2750 0
43 20250227 203400 182236550 2750 2750 2750 2750 0
44 20250227 203300 182236550 2750 2750 2750 2750 0
45 20250227 203200 182236550 2750 2750 2750 2750 0
46 20250227 203100 182236550 2750 2750 2750 2750 0
47 20250227 203000 182236550 2750 2750 2750 2750 0
48 20250227 202900 182236550 2750 2750 2750 2750 0
49 20250227 202800 182236550 2750 2750 2750 2750 0
50 20250227 202700 182236550 2750 2750 2750 2750 0
51 20250227 202600 182236550 2750 2750 2750 2750 0
52 20250227 202500 182236550 2750 2750 2750 2750 0
53 20250227 202400 182236550 2750 2750 2750 2750 0
54 20250227 202300 182236550 2750 2750 2750 2750 0
55 20250227 202200 182236550 2750 2750 2750 2750 0
56 20250227 202100 182236550 2750 2750 2750 2750 0
57 20250227 202000 182236550 2750 2750 2750 2750 0
58 20250227 201900 182236550 2750 2750 2750 2750 0
59 20250227 201800 182236550 2750 2750 2750 2750 0
60 20250227 201700 182236550 2750 2750 2750 2750 0
61 20250227 201600 182236550 2750 2750 2750 2750 0
62 20250227 201500 182236550 2750 2750 2750 2750 1016
63 20250227 201400 182236550 2750 2750 2750 2750 0
64 20250227 201300 182236550 2750 2750 2750 2750 0
65 20250227 201200 182236550 2750 2750 2750 2750 0
66 20250227 201100 182236550 2750 2750 2750 2750 0
67 20250227 201000 182236550 2750 2750 2750 2750 0
68 20250227 200900 182236550 2750 2750 2750 2750 0
69 20250227 200800 182236550 2750 2750 2750 2750 0
70 20250227 200700 182236550 2750 2750 2750 2750 0
71 20250227 200600 182236550 2750 2750 2750 2750 0
72 20250227 200500 182236550 2750 2750 2750 2750 0
73 20250227 200400 182236550 2750 2750 2750 2750 0
74 20250227 200300 182236550 2750 2750 2750 2750 0
75 20250227 200200 182236550 2750 2750 2750 2750 0
76 20250227 200100 182236550 2750 2750 2750 2750 0
77 20250227 200000 182236550 2750 2750 2750 2750 0
78 20250227 195900 182236550 2750 2750 2750 2750 0
79 20250227 195800 182236550 2750 2750 2750 2750 0
80 20250227 195700 182236550 2750 2750 2750 2750 0
81 20250227 195600 182236550 2750 2750 2750 2750 0
82 20250227 195500 182236550 2750 2750 2750 2750 0
83 20250227 195400 182236550 2750 2750 2750 2750 0
84 20250227 195300 182236550 2750 2750 2750 2750 0
85 20250227 195200 182236550 2750 2750 2750 2750 0
86 20250227 195100 182236550 2750 2750 2750 2750 0
87 20250227 195000 182236550 2750 2750 2750 2750 0
88 20250227 194900 182236550 2750 2750 2750 2750 0
89 20250227 194800 182236550 2750 2750 2750 2750 0
90 20250227 194700 182236550 2750 2750 2750 2750 0
91 20250227 194600 182236550 2750 2750 2750 2750 0
92 20250227 194500 182236550 2750 2750 2750 2750 1016
93 20250227 194400 182236550 2750 2750 2750 2750 0
94 20250227 194300 182236550 2750 2750 2750 2750 0
95 20250227 194200 182236550 2750 2750 2750 2750 0
96 20250227 194100 182236550 2750 2750 2750 2750 0
97 20250227 194000 182236550 2750 2750 2750 2750 0
98 20250227 193900 182236550 2750 2750 2750 2750 0
99 20250227 193800 182236550 2750 2750 2750 2750 0
100 20250227 193700 182236550 2750 2750 2750 2750 0
101 20250227 193600 182236550 2750 2750 2750 2750 0
102 20250227 193500 182236550 2750 2750 2750 2750 0
103 20250227 193400 182236550 2750 2750 2750 2750 0
104 20250227 193300 182236550 2750 2750 2750 2750 0
105 20250227 193200 182236550 2750 2750 2750 2750 0
106 20250227 193100 182236550 2750 2750 2750 2750 0
107 20250227 193000 182236550 2750 2750 2750 2750 0
108 20250227 192900 182236550 2750 2750 2750 2750 0
109 20250227 192800 182236550 2750 2750 2750 2750 0
110 20250227 192700 182236550 2750 2750 2750 2750 0
111 20250227 192600 182236550 2750 2750 2750 2750 0
112 20250227 192500 182236550 2750 2750 2750 2750 0
113 20250227 192400 182236550 2750 2750 2750 2750 0
114 20250227 192300 182236550 2750 2750 2750 2750 0
115 20250227 192200 182236550 2750 2750 2750 2750 0
116 20250227 192100 182236550 2750 2750 2750 2750 0
117 20250227 192000 182236550 2750 2750 2750 2750 0
118 20250227 191900 182236550 2750 2750 2750 2750 0
119 20250227 191800 182236550 2750 2750 2750 2750 0
120 20250227 191700 182236550 2750 2750 2750 2750 0
121 20250227 191600 182236550 2750 2750 2750 2750 0
122 20250227 191500 182236550 2750 2750 2750 2750 1016
123 20250227 191400 182236550 2750 2750 2750 2750 0
124 20250227 191300 182236550 2750 2750 2750 2750 0
125 20250227 191200 182236550 2750 2750 2750 2750 0
126 20250227 191100 182236550 2750 2750 2750 2750 0
127 20250227 191000 182236550 2750 2750 2750 2750 0
128 20250227 190900 182236550 2750 2750 2750 2750 0
129 20250227 190800 182236550 2750 2750 2750 2750 0
130 20250227 190700 182236550 2750 2750 2750 2750 0
131 20250227 190600 182236550 2750 2750 2750 2750 0
132 20250227 190500 182236550 2750 2750 2750 2750 0
133 20250227 190400 182236550 2750 2750 2750 2750 0
134 20250227 190300 182236550 2750 2750 2750 2750 0
135 20250227 190200 182236550 2750 2750 2750 2750 0
136 20250227 190100 182236550 2750 2750 2750 2750 0
137 20250227 190000 182236550 2750 2750 2750 2750 0
138 20250227 185900 182236550 2750 2750 2750 2750 0
139 20250227 185800 182236550 2750 2750 2750 2750 0
140 20250227 185700 182236550 2750 2750 2750 2750 0
141 20250227 185600 182236550 2750 2750 2750 2750 0
142 20250227 185500 182236550 2750 2750 2750 2750 0
143 20250227 185400 182236550 2750 2750 2750 2750 0
144 20250227 185300 182236550 2750 2750 2750 2750 0
145 20250227 185200 182236550 2750 2750 2750 2750 0
146 20250227 185100 182236550 2750 2750 2750 2750 0
147 20250227 185000 182236550 2750 2750 2750 2750 0
148 20250227 184900 182236550 2750 2750 2750 2750 0
149 20250227 184800 182236550 2750 2750 2750 2750 0
150 20250227 184700 182236550 2750 2750 2750 2750 0
151 20250227 184600 182236550 2750 2750 2750 2750 0
152 20250227 184500 182236550 2750 2750 2750 2750 1016
153 20250227 184400 182236550 2750 2750 2750 2750 0
154 20250227 184300 182236550 2750 2750 2750 2750 0
155 20250227 184200 182236550 2750 2750 2750 2750 0
156 20250227 184100 182236550 2750 2750 2750 2750 0
157 20250227 184000 182236550 2750 2750 2750 2750 0
158 20250227 183900 182236550 2750 2750 2750 2750 0
159 20250227 183800 182236550 2750 2750 2750 2750 0
160 20250227 183700 182236550 2750 2750 2750 2750 0
161 20250227 183600 182236550 2750 2750 2750 2750 0
162 20250227 183500 182236550 2750 2750 2750 2750 0
163 20250227 183400 182236550 2750 2750 2750 2750 0
164 20250227 183300 182236550 2750 2750 2750 2750 0
165 20250227 183200 182236550 2750 2750 2750 2750 0
166 20250227 183100 182236550 2750 2750 2750 2750 0
167 20250227 183000 182236550 2750 2750 2750 2750 0
168 20250227 182900 182236550 2750 2750 2750 2750 0
169 20250227 182800 182236550 2750 2750 2750 2750 0
170 20250227 182700 182236550 2750 2750 2750 2750 0
171 20250227 182600 182236550 2750 2750 2750 2750 0
172 20250227 182500 182236550 2750 2750 2750 2750 0
173 20250227 182400 182236550 2750 2750 2750 2750 0
174 20250227 182300 182236550 2750 2750 2750 2750 0
175 20250227 182200 182236550 2750 2750 2750 2750 0
176 20250227 182100 182236550 2750 2750 2750 2750 0
177 20250227 182000 182236550 2750 2750 2750 2750 0
178 20250227 181900 182236550 2750 2750 2750 2750 0
179 20250227 181800 182236550 2750 2750 2750 2750 0
180 20250227 181700 182236550 2750 2750 2750 2750 0
181 20250227 181600 182236550 2750 2750 2750 2750 0
182 20250227 181500 182236550 2750 2750 2750 2750 1016
183 20250227 181400 182236550 2750 2750 2750 2750 0
184 20250227 181300 182236550 2750 2750 2750 2750 0
185 20250227 181200 182236550 2750 2750 2750 2750 0
186 20250227 181100 182236550 2750 2750 2750 2750 0
187 20250227 181000 182236550 2750 2750 2750 2750 0
188 20250227 180900 182236550 2750 2750 2750 2750 0
189 20250227 180800 182236550 2750 2750 2750 2750 0
190 20250227 180700 182236550 2750 2750 2750 2750 0
191 20250227 180600 182236550 2750 2750 2750 2750 0
192 20250227 180500 182236550 2750 2750 2750 2750 0
193 20250227 180400 182236550 2750 2750 2750 2750 0
194 20250227 180300 182236550 2750 2750 2750 2750 0
195 20250227 180200 182236550 2750 2750 2750 2750 0
196 20250227 180100 182236550 2750 2750 2750 2750 0
197 20250227 180000 182236550 2750 2750 2750 2750 0
198 20250227 175900 182236550 2750 2750 2750 2750 0
199 20250227 175800 182236550 2750 2750 2750 2750 0
200 20250227 175700 182236550 2750 2750 2750 2750 0
201 20250227 175600 182236550 2750 2750 2750 2750 0
202 20250227 175500 182236550 2750 2750 2750 2750 0
203 20250227 175400 182236550 2750 2750 2750 2750 0
204 20250227 175300 182236550 2750 2750 2750 2750 0
205 20250227 175200 182236550 2750 2750 2750 2750 0
206 20250227 175100 182236550 2750 2750 2750 2750 0
207 20250227 175000 182236550 2750 2750 2750 2750 0
208 20250227 174900 182236550 2750 2750 2750 2750 0
209 20250227 174800 182236550 2750 2750 2750 2750 0
210 20250227 174700 182236550 2750 2750 2750 2750 0
211 20250227 174600 182236550 2750 2750 2750 2750 0
212 20250227 174500 182236550 2750 2750 2750 2750 1016
213 20250227 174400 182236550 2750 2750 2750 2750 0
214 20250227 174300 182236550 2750 2750 2750 2750 0
215 20250227 174200 182236550 2750 2750 2750 2750 0
216 20250227 174100 182236550 2750 2750 2750 2750 0
217 20250227 174000 182236550 2750 2750 2750 2750 0
218 20250227 173900 182236550 2750 2750 2750 2750 0
219 20250227 173800 182236550 2750 2750 2750 2750 0
220 20250227 173700 182236550 2750 2750 2750 2750 0
221 20250227 173600 182236550 2750 2750 2750 2750 0
222 20250227 173500 182236550 2750 2750 2750 2750 0
223 20250227 173400 182236550 2750 2750 2750 2750 0
224 20250227 173300 182236550 2750 2750 2750 2750 0
225 20250227 173200 182236550 2750 2750 2750 2750 0
226 20250227 173100 182236550 2750 2750 2750 2750 0
227 20250227 173000 182236550 2750 2750 2750 2750 0
228 20250227 172900 182236550 2750 2750 2750 2750 0
229 20250227 172800 182236550 2750 2750 2750 2750 0
230 20250227 172700 182236550 2750 2750 2750 2750 0
231 20250227 172600 182236550 2750 2750 2750 2750 0
232 20250227 172500 182236550 2750 2750 2750 2750 0
233 20250227 172400 182236550 2750 2750 2750 2750 0
234 20250227 172300 182236550 2750 2750 2750 2750 0
235 20250227 172200 182236550 2750 2750 2750 2750 0
236 20250227 172100 182236550 2750 2750 2750 2750 0
237 20250227 172000 182236550 2750 2750 2750 2750 0
238 20250227 171900 182236550 2750 2750 2750 2750 0
239 20250227 171800 182236550 2750 2750 2750 2750 0
240 20250227 171700 182236550 2750 2750 2750 2750 0
241 20250227 171600 182236550 2750 2750 2750 2750 0
242 20250227 171500 182236550 2750 2750 2750 2750 1016
243 20250227 171400 182236550 2750 2750 2750 2750 0
244 20250227 171300 182236550 2750 2750 2750 2750 0
245 20250227 171200 182236550 2750 2750 2750 2750 0
246 20250227 171100 182236550 2750 2750 2750 2750 0
247 20250227 171000 182236550 2750 2750 2750 2750 0
248 20250227 170900 182236550 2750 2750 2750 2750 0
249 20250227 170800 182236550 2750 2750 2750 2750 0
250 20250227 170700 182236550 2750 2750 2750 2750 0
251 20250227 170600 182236550 2750 2750 2750 2750 0
252 20250227 170500 182236550 2750 2750 2750 2750 0
253 20250227 170400 182236550 2750 2750 2750 2750 0
254 20250227 170300 182236550 2750 2750 2750 2750 0
255 20250227 170200 182236550 2750 2750 2750 2750 0
256 20250227 170100 182236550 2750 2750 2750 2750 0
257 20250227 170000 182236550 2750 2750 2750 2750 0
258 20250227 165900 182236550 2750 2750 2750 2750 0
259 20250227 165800 182236550 2750 2750 2750 2750 0
260 20250227 165700 182236550 2750 2750 2750 2750 0
261 20250227 165600 182236550 2750 2750 2750 2750 0
262 20250227 165500 182236550 2750 2750 2750 2750 0
263 20250227 165400 182236550 2750 2750 2750 2750 0
264 20250227 165300 182236550 2750 2750 2750 2750 0
265 20250227 165200 182236550 2750 2750 2750 2750 0
266 20250227 165100 182236550 2750 2750 2750 2750 0
267 20250227 165000 182236550 2750 2750 2750 2750 0
268 20250227 164900 182236550 2750 2750 2750 2750 0
269 20250227 164800 182236550 2750 2750 2750 2750 0
270 20250227 164700 182236550 2750 2750 2750 2750 0
271 20250227 164600 182236550 2750 2750 2750 2750 0
272 20250227 164500 182236550 2750 2750 2750 2750 1016
273 20250227 164400 182236550 2750 2750 2750 2750 0
274 20250227 164300 182236550 2750 2750 2750 2750 0
275 20250227 164200 182236550 2750 2750 2750 2750 0
276 20250227 164100 182236550 2750 2750 2750 2750 0
277 20250227 164000 182236550 2750 2750 2750 2750 0
278 20250227 163900 182236550 2750 2750 2750 2750 0
279 20250227 163800 182236550 2750 2750 2750 2750 0
280 20250227 163700 182236550 2750 2750 2750 2750 0
281 20250227 163600 182236550 2750 2750 2750 2750 0
282 20250227 163500 182236550 2750 2750 2750 2750 0
283 20250227 163400 182236550 2750 2750 2750 2750 0
284 20250227 163300 182236550 2750 2750 2750 2750 0
285 20250227 163200 182236550 2750 2750 2750 2750 0
286 20250227 163100 182236550 2750 2750 2750 2750 0
287 20250227 163000 182236550 2750 2750 2750 2750 0
288 20250227 162900 182236550 2750 2750 2750 2750 0
289 20250227 162800 182236550 2750 2750 2750 2750 0
290 20250227 162700 182236550 2750 2750 2750 2750 0
291 20250227 162600 182236550 2750 2750 2750 2750 0
292 20250227 162500 182236550 2750 2750 2750 2750 0
293 20250227 162400 182236550 2750 2750 2750 2750 0
294 20250227 162300 182236550 2750 2750 2750 2750 0
295 20250227 162200 182236550 2750 2750 2750 2750 0
296 20250227 162100 182236550 2750 2750 2750 2750 0
297 20250227 162000 182236550 2750 2750 2750 2750 0
298 20250227 161900 182236550 2750 2750 2750 2750 0
299 20250227 161800 182236550 2750 2750 2750 2750 0
300 20250227 161700 182236550 2750 2750 2750 2750 0
301 20250227 161600 182236550 2750 2750 2750 2750 0
302 20250227 161500 182236550 2750 2750 2750 2750 1016
303 20250227 161400 182236550 2750 2750 2750 2750 0
304 20250227 161300 182236550 2750 2750 2750 2750 0
305 20250227 161200 182236550 2750 2750 2750 2750 0
306 20250227 161100 182236550 2750 2750 2750 2750 0
307 20250227 161000 182236550 2750 2750 2750 2750 0
308 20250227 160900 182236550 2750 2750 2750 2750 0
309 20250227 160800 182236550 2750 2750 2750 2750 0
310 20250227 160700 182236550 2750 2750 2750 2750 0
311 20250227 160600 182236550 2750 2750 2750 2750 0
312 20250227 160500 182236550 2750 2750 2750 2750 0
313 20250227 160400 182236550 2750 2750 2750 2750 0
314 20250227 160300 182236550 2750 2750 2750 2750 0
315 20250227 160200 182236550 2750 2750 2750 2750 0
316 20250227 160100 182236550 2750 2750 2750 2750 0
317 20250227 160000 182236550 2750 2750 2750 2750 0
318 20250227 155900 182236550 2750 2750 2750 2750 0
319 20250227 155800 182236550 2750 2750 2750 2750 0
320 20250227 155700 182236550 2750 2750 2750 2750 0
321 20250227 155600 182236550 2750 2750 2750 2750 0
322 20250227 155500 182236550 2750 2750 2750 2750 0
323 20250227 155400 182236550 2750 2750 2750 2750 0
324 20250227 155300 182236550 2750 2750 2750 2750 0
325 20250227 155200 182236550 2750 2750 2750 2750 0
326 20250227 155100 182236550 2750 2750 2750 2750 0
327 20250227 155000 182236550 2750 2750 2750 2750 0
328 20250227 154900 182236550 2750 2750 2750 2750 0
329 20250227 154800 182236550 2750 2750 2750 2750 0
330 20250227 154700 182236550 2750 2750 2750 2750 0
331 20250227 154600 182236550 2750 2750 2750 2750 0
332 20250227 154500 182236550 2750 2750 2750 2750 1016
333 20250227 154400 182236550 2750 2750 2750 2750 0
334 20250227 154300 182236550 2750 2750 2750 2750 0
335 20250227 154200 182236550 2750 2750 2750 2750 0
336 20250227 154100 182236550 2750 2750 2750 2750 0
337 20250227 154000 182236550 2750 2750 2750 2750 0
338 20250227 153900 182236550 2750 2750 2750 2750 0
339 20250227 153800 182236550 2750 2750 2750 2750 0
340 20250227 153700 182236550 2750 2750 2750 2750 0
341 20250227 153600 182236550 2750 2750 2750 2750 0
342 20250227 153500 182236550 2750 2750 2750 2750 0
343 20250227 153400 182236550 2750 2750 2750 2750 0
344 20250227 153300 182236550 2750 2750 2750 2750 0
345 20250227 153200 182236550 2750 2750 2750 2750 0
346 20250227 153100 182236550 2750 2750 2750 2750 0
347 20250227 153000 182236550 2750 2750 2750 2750 1016
348 20250227 152900 179442550 2750 2750 2750 2750 0
349 20250227 152800 179442550 2750 2750 2750 2750 0
350 20250227 152700 179442550 2750 2750 2750 2750 0
351 20250227 152600 179442550 2750 2750 2750 2750 0
352 20250227 152500 179442550 2750 2750 2750 2750 0
353 20250227 152400 179442550 2750 2750 2750 2750 0
354 20250227 152300 179442550 2750 2750 2750 2750 0
355 20250227 152200 179442550 2750 2750 2750 2750 0
356 20250227 152100 179442550 2750 2750 2750 2750 0
357 20250227 152000 179442550 2750 2750 2750 2750 0
358 20250227 151900 179442550 2750 2755 2755 2745 4577
359 20250227 151800 166850625 2760 2760 2760 2760 334
360 20250227 151700 165928785 2765 2765 2770 2765 409
361 20250227 151600 164797645 2770 2780 2780 2770 382
362 20250227 151500 163739405 2770 2770 2770 2770 0
363 20250227 151400 163739405 2770 2780 2785 2770 370
364 20250227 151300 162714090 2780 2785 2785 2780 101
365 20250227 151200 162433305 2770 2770 2770 2770 0
366 20250227 151100 162433305 2770 2770 2770 2770 474
367 20250227 151000 161120325 2770 2770 2770 2770 1
368 20250227 150900 161117555 2765 2765 2765 2765 2
369 20250227 150800 161112025 2770 2770 2770 2770 461
370 20250227 150700 159835055 2770 2770 2770 2770 0
371 20250227 150600 159835055 2770 2770 2770 2770 0
372 20250227 150500 159835055 2770 2760 2770 2760 1570
373 20250227 150400 155501175 2765 2765 2765 2765 648
374 20250227 150300 153709455 2765 2765 2765 2765 0
375 20250227 150200 153709455 2765 2765 2765 2765 0
376 20250227 150100 153709455 2765 2765 2765 2765 0
377 20250227 150000 153709455 2765 2765 2765 2765 0
378 20250227 145900 153709455 2765 2765 2765 2765 0
379 20250227 145800 153709455 2765 2765 2765 2765 0
380 20250227 145700 153709455 2765 2765 2765 2765 0
381 20250227 145600 153709455 2765 2765 2765 2765 0
382 20250227 145500 153709455 2765 2765 2765 2765 0
383 20250227 145400 153709455 2765 2765 2765 2765 0
384 20250227 145300 153709455 2765 2765 2765 2765 0
385 20250227 145200 153709455 2765 2765 2765 2765 1000
386 20250227 145100 150944455 2765 2765 2765 2765 0
387 20250227 145000 150944455 2765 2765 2765 2765 0
388 20250227 144900 150944455 2765 2765 2765 2765 0
389 20250227 144800 150944455 2765 2765 2765 2765 344
390 20250227 144700 149993295 2765 2770 2770 2765 6
391 20250227 144600 149976690 2770 2770 2770 2770 1905
392 20250227 144500 144699840 2775 2775 2775 2775 48
393 20250227 144400 144566640 2780 2780 2780 2780 0
394 20250227 144300 144566640 2780 2780 2780 2780 0
395 20250227 144200 144566640 2780 2780 2780 2780 0
396 20250227 144100 144566640 2780 2780 2780 2780 26
397 20250227 144000 144494360 2775 2775 2775 2775 214
398 20250227 143900 143900510 2775 2775 2775 2775 7
399 20250227 143800 143881085 2775 2775 2775 2775 0
400 20250227 143700 143881085 2775 2775 2775 2775 2
401 20250227 143600 143875535 2775 2775 2775 2775 0
402 20250227 143500 143875535 2775 2775 2775 2775 10
403 20250227 143400 143847785 2770 2770 2770 2770 1059
404 20250227 143300 140914355 2770 2775 2775 2770 644
405 20250227 143200 139127330 2780 2780 2780 2780 0
406 20250227 143100 139127330 2780 2780 2780 2780 5
407 20250227 143000 139113430 2780 2780 2780 2780 0
408 20250227 142900 139113430 2780 2780 2780 2780 0
409 20250227 142800 139113430 2780 2780 2780 2780 0
410 20250227 142700 139113430 2780 2780 2780 2780 0
411 20250227 142600 139113430 2780 2780 2780 2780 0
412 20250227 142500 139113430 2780 2780 2780 2780 5
413 20250227 142400 139099530 2775 2775 2775 2775 0
414 20250227 142300 139099530 2775 2775 2775 2775 200
415 20250227 142200 138544530 2780 2780 2780 2780 0
416 20250227 142100 138544530 2780 2780 2780 2780 3
417 20250227 142000 138536190 2780 2780 2780 2780 0
418 20250227 141900 138536190 2780 2780 2780 2780 0
419 20250227 141800 138536190 2780 2780 2780 2780 0
420 20250227 141700 138536190 2780 2780 2780 2780 5
421 20250227 141600 138522290 2780 2770 2780 2770 3
422 20250227 141500 138513970 2770 2770 2770 2770 0
423 20250227 141400 138513970 2770 2775 2775 2770 1200
424 20250227 141300 135189405 2775 2775 2775 2775 300
425 20250227 141200 134356905 2775 2775 2775 2775 0
426 20250227 141100 134356905 2775 2775 2775 2775 0
427 20250227 141000 134356905 2775 2775 2775 2775 0
428 20250227 140900 134356905 2775 2775 2775 2775 0
429 20250227 140800 134356905 2775 2775 2775 2775 120
430 20250227 140700 134023905 2780 2780 2780 2780 1
431 20250227 140600 134021125 2775 2775 2775 2775 360
432 20250227 140500 133022125 2770 2770 2770 2770 0
433 20250227 140400 133022125 2770 2770 2770 2770 0
434 20250227 140300 133022125 2770 2770 2770 2770 0
435 20250227 140200 133022125 2770 2770 2770 2770 0
436 20250227 140100 133022125 2770 2770 2770 2770 0
437 20250227 140000 133022125 2770 2770 2770 2770 0
438 20250227 135900 133022125 2770 2770 2770 2770 0
439 20250227 135800 133022125 2770 2775 2775 2770 500
440 20250227 135700 131635715 2775 2775 2775 2775 0
441 20250227 135600 131635715 2775 2775 2775 2775 0
442 20250227 135500 131635715 2775 2775 2775 2775 0
443 20250227 135400 131635715 2775 2775 2775 2775 45
444 20250227 135300 131510840 2775 2775 2775 2775 2004
445 20250227 135200 125949740 2775 2775 2775 2775 0
446 20250227 135100 125949740 2775 2775 2775 2775 3
447 20250227 135000 125941415 2780 2780 2780 2780 0
448 20250227 134900 125941415 2780 2780 2780 2780 0
449 20250227 134800 125941415 2780 2780 2780 2780 0
450 20250227 134700 125941415 2780 2780 2780 2780 1
451 20250227 134600 125938635 2785 2780 2785 2780 102
452 20250227 134500 125655070 2775 2785 2790 2775 247
453 20250227 134400 124969605 2775 2775 2775 2775 0
454 20250227 134300 124969605 2775 2775 2775 2775 0
455 20250227 134200 124969605 2775 2775 2775 2775 0
456 20250227 134100 124969605 2775 2775 2775 2775 0
457 20250227 134000 124969605 2775 2775 2775 2775 0
458 20250227 133900 124969605 2775 2780 2780 2775 3533
459 20250227 133800 115157035 2790 2790 2790 2790 0
460 20250227 133700 115157035 2790 2790 2790 2790 0
461 20250227 133600 115157035 2790 2790 2790 2790 0
462 20250227 133500 115157035 2790 2790 2790 2785 642
463 20250227 133400 113368060 2790 2790 2790 2790 0
464 20250227 133300 113368060 2790 2790 2790 2790 1
465 20250227 133200 113365270 2785 2785 2785 2785 1
466 20250227 133100 113362485 2785 2785 2785 2785 776
467 20250227 133000 111201325 2790 2790 2790 2790 0
468 20250227 132900 111201325 2790 2790 2790 2790 1
469 20250227 132800 111198535 2785 2785 2785 2785 0
470 20250227 132700 111198535 2785 2785 2785 2785 0
471 20250227 132600 111198535 2785 2785 2785 2785 3
472 20250227 132500 111190180 2785 2785 2785 2785 0
473 20250227 132400 111190180 2785 2785 2785 2785 0
474 20250227 132300 111190180 2785 2785 2785 2785 219
475 20250227 132200 110580265 2785 2785 2785 2785 0
476 20250227 132100 110580265 2785 2785 2785 2785 1
477 20250227 132000 110577480 2785 2785 2785 2785 0
478 20250227 131900 110577480 2785 2785 2785 2785 1
479 20250227 131800 110574695 2785 2785 2785 2785 300
480 20250227 131700 109739195 2785 2785 2785 2785 0
481 20250227 131600 109739195 2785 2785 2785 2785 0
482 20250227 131500 109739195 2785 2785 2785 2785 0
483 20250227 131400 109739195 2785 2785 2785 2785 0
484 20250227 131300 109739195 2785 2785 2785 2785 0
485 20250227 131200 109739195 2785 2785 2785 2785 0
486 20250227 131100 109739195 2785 2785 2785 2785 0
487 20250227 131000 109739195 2785 2785 2785 2785 0
488 20250227 130900 109739195 2785 2785 2785 2785 0
489 20250227 130800 109739195 2785 2785 2785 2785 0
490 20250227 130700 109739195 2785 2785 2785 2785 0
491 20250227 130600 109739195 2785 2785 2785 2785 0
492 20250227 130500 109739195 2785 2785 2785 2785 0
493 20250227 130400 109739195 2785 2785 2785 2785 601
494 20250227 130300 108065410 2790 2790 2790 2790 0
495 20250227 130200 108065410 2790 2790 2790 2790 160
496 20250227 130100 107619010 2785 2785 2785 2785 600
497 20250227 130000 105948010 2790 2790 2790 2790 0
498 20250227 125900 105948010 2790 2790 2790 2790 511
499 20250227 125800 104522320 2795 2795 2795 2795 35
500 20250227 125700 104424495 2790 2790 2790 2790 0
501 20250227 125600 104424495 2790 2790 2790 2790 0
502 20250227 125500 104424495 2790 2790 2790 2790 0
503 20250227 125400 104424495 2790 2790 2790 2790 0
504 20250227 125300 104424495 2790 2790 2790 2790 0
505 20250227 125200 104424495 2790 2790 2790 2790 0
506 20250227 125100 104424495 2790 2790 2790 2790 0
507 20250227 125000 104424495 2790 2790 2790 2790 100
508 20250227 124900 104145495 2790 2790 2790 2790 90
509 20250227 124800 103894395 2790 2790 2790 2790 0
510 20250227 124700 103894395 2790 2790 2790 2790 0
511 20250227 124600 103894395 2790 2790 2790 2790 56
512 20250227 124500 103738155 2800 2800 2800 2800 32
513 20250227 124400 103648555 2800 2800 2800 2800 0
514 20250227 124300 103648555 2800 2800 2800 2800 5
515 20250227 124200 103634555 2800 2800 2800 2800 0
516 20250227 124100 103634555 2800 2800 2800 2800 0
517 20250227 124000 103634555 2800 2800 2800 2800 0
518 20250227 123900 103634555 2800 2800 2800 2800 0
519 20250227 123800 103634555 2800 2800 2800 2800 0
520 20250227 123700 103634555 2800 2800 2800 2800 0
521 20250227 123600 103634555 2800 2800 2800 2800 0
522 20250227 123500 103634555 2800 2800 2800 2800 0
523 20250227 123400 103634555 2800 2800 2800 2800 0
524 20250227 123300 103634555 2800 2800 2800 2800 0
525 20250227 123200 103634555 2800 2800 2800 2800 28
526 20250227 123100 103556155 2780 2780 2780 2780 0
527 20250227 123000 103556155 2780 2780 2780 2780 0
528 20250227 122900 103556155 2780 2780 2780 2780 0
529 20250227 122800 103556155 2780 2780 2780 2780 0
530 20250227 122700 103556155 2780 2780 2780 2780 0
531 20250227 122600 103556155 2780 2780 2780 2780 0
532 20250227 122500 103556155 2780 2780 2780 2780 0
533 20250227 122400 103556155 2780 2785 2785 2780 86
534 20250227 122300 103316830 2780 2785 2785 2780 700
535 20250227 122200 101370825 2780 2780 2780 2780 0
536 20250227 122100 101370825 2780 2785 2785 2780 170
537 20250227 122000 100897675 2800 2800 2800 2800 0
538 20250227 121900 100897675 2800 2800 2800 2800 0
539 20250227 121800 100897675 2800 2800 2800 2800 80
540 20250227 121700 100673675 2800 2800 2800 2800 0
541 20250227 121600 100673675 2800 2800 2800 2800 0
542 20250227 121500 100673675 2800 2800 2800 2800 120
543 20250227 121400 100337675 2800 2800 2800 2800 0
544 20250227 121300 100337675 2800 2800 2800 2800 254
545 20250227 121200 99626475 2800 2800 2800 2800 26
546 20250227 121100 99553675 2800 2785 2800 2780 130
547 20250227 121000 99192070 2800 2785 2800 2780 160
548 20250227 120900 98745140 2800 2785 2800 2785 160
549 20250227 120800 98298040 2800 2800 2800 2800 60
550 20250227 120700 98130040 2785 2785 2785 2785 194
551 20250227 120600 97589750 2785 2795 2800 2785 1703
552 20250227 120500 92829615 2785 2795 2795 2785 265
553 20250227 120400 92090390 2785 2795 2795 2785 486
554 20250227 120300 90733320 2795 2790 2795 2785 220
555 20250227 120200 90119610 2795 2795 2795 2795 100
556 20250227 120100 89840110 2795 2790 2795 2785 180
557 20250227 120000 89337635 2790 2795 2795 2790 140
558 20250227 115900 88946835 2790 2790 2790 2790 0
559 20250227 115800 88946835 2790 2790 2790 2790 0
560 20250227 115700 88946835 2790 2790 2790 2790 0
561 20250227 115600 88946835 2790 2790 2790 2790 300
562 20250227 115500 88109835 2795 2790 2795 2790 100
563 20250227 115400 87830365 2785 2785 2785 2785 0
564 20250227 115300 87830365 2785 2785 2785 2785 0
565 20250227 115200 87830365 2785 2785 2785 2785 108
566 20250227 115100 87529585 2785 2785 2785 2785 400
567 20250227 115000 86415585 2785 2785 2785 2785 200
568 20250227 114900 85858585 2785 2785 2785 2785 0
569 20250227 114800 85858585 2785 2785 2785 2785 0
570 20250227 114700 85858585 2785 2785 2785 2785 0
571 20250227 114600 85858585 2785 2785 2785 2785 0
572 20250227 114500 85858585 2785 2785 2785 2785 201
573 20250227 114400 85298800 2785 2785 2785 2785 0
574 20250227 114300 85298800 2785 2785 2785 2785 0
575 20250227 114200 85298800 2785 2785 2785 2780 267
576 20250227 114100 84556520 2785 2785 2785 2785 0
577 20250227 114000 84556520 2785 2785 2785 2785 0
578 20250227 113900 84556520 2785 2785 2785 2785 0
579 20250227 113800 84556520 2785 2785 2785 2785 0
580 20250227 113700 84556520 2785 2780 2790 2780 1145
581 20250227 113600 81373260 2780 2785 2785 2780 3890
582 20250227 113500 70542280 2790 2790 2790 2790 2000
583 20250227 113400 64962280 2795 2795 2795 2795 0
584 20250227 113300 64962280 2795 2795 2795 2795 0
585 20250227 113200 64962280 2795 2795 2795 2795 1
586 20250227 113100 64959485 2785 2785 2785 2785 0
587 20250227 113000 64959485 2785 2785 2785 2785 1
588 20250227 112900 64956700 2795 2795 2795 2795 0
589 20250227 112800 64956700 2795 2795 2795 2795 0
590 20250227 112700 64956700 2795 2795 2795 2795 0
591 20250227 112600 64956700 2795 2790 2795 2790 362
592 20250227 112500 63946710 2795 2795 2795 2795 262
593 20250227 112400 63214420 2795 2795 2795 2795 20
594 20250227 112300 63158520 2790 2790 2790 2790 0
595 20250227 112200 63158520 2790 2790 2790 2790 0
596 20250227 112100 63158520 2790 2790 2790 2790 20
597 20250227 112000 63102720 2795 2795 2795 2795 0
598 20250227 111900 63102720 2795 2795 2795 2795 0
599 20250227 111800 63102720 2795 2795 2795 2795 0
600 20250227 111700 63102720 2795 2795 2795 2795 100
601 20250227 111600 62823220 2795 2795 2795 2795 5
602 20250227 111500 62809245 2795 2795 2795 2795 0
603 20250227 111400 62809245 2795 2795 2795 2795 0
604 20250227 111300 62809245 2795 2795 2795 2795 0
605 20250227 111200 62809245 2795 2795 2795 2795 0
606 20250227 111100 62809245 2795 2795 2795 2795 5
607 20250227 111000 62795270 2785 2785 2785 2785 0
608 20250227 110900 62795270 2785 2785 2785 2785 0
609 20250227 110800 62795270 2785 2785 2785 2785 0
610 20250227 110700 62795270 2785 2785 2785 2785 0
611 20250227 110600 62795270 2785 2785 2785 2785 0
612 20250227 110500 62795270 2785 2785 2785 2785 0
613 20250227 110400 62795270 2785 2785 2785 2785 1
614 20250227 110300 62792485 2795 2795 2795 2795 5
615 20250227 110200 62778510 2795 2795 2795 2795 1
616 20250227 110100 62775715 2785 2785 2785 2785 0
617 20250227 110000 62775715 2785 2785 2785 2785 0
618 20250227 105900 62775715 2785 2785 2785 2785 0
619 20250227 105800 62775715 2785 2785 2785 2785 0
620 20250227 105700 62775715 2785 2790 2790 2785 496
621 20250227 105600 61391890 2790 2790 2790 2790 7
622 20250227 105500 61372360 2790 2790 2790 2790 0
623 20250227 105400 61372360 2790 2790 2790 2790 100
624 20250227 105300 61093360 2790 2790 2790 2790 93
625 20250227 105200 60833890 2785 2785 2785 2785 0
626 20250227 105100 60833890 2785 2785 2785 2785 100
627 20250227 105000 60555390 2785 2785 2785 2785 0
628 20250227 104900 60555390 2785 2785 2785 2785 0
629 20250227 104800 60555390 2785 2785 2785 2785 0
630 20250227 104700 60555390 2785 2785 2785 2785 9
631 20250227 104600 60530325 2780 2790 2790 2780 305
632 20250227 104500 59682090 2790 2795 2795 2790 2194
633 20250227 104400 53558860 2795 2795 2795 2795 0
634 20250227 104300 53558860 2795 2795 2795 2795 784
635 20250227 104200 51367580 2795 2795 2795 2795 0
636 20250227 104100 51367580 2795 2795 2795 2795 0
637 20250227 104000 51367580 2795 2795 2795 2795 0
638 20250227 103900 51367580 2795 2795 2795 2795 0
639 20250227 103800 51367580 2795 2810 2810 2795 30
640 20250227 103700 51283580 2800 2795 2800 2795 711
641 20250227 103600 49296330 2810 2810 2810 2810 0
642 20250227 103500 49296330 2810 2810 2810 2810 0
643 20250227 103400 49296330 2810 2810 2810 2810 0
644 20250227 103300 49296330 2810 2810 2810 2810 0
645 20250227 103200 49296330 2810 2810 2810 2810 0
646 20250227 103100 49296330 2810 2810 2810 2810 0
647 20250227 103000 49296330 2810 2810 2810 2805 2002
648 20250227 102900 43680710 2800 2800 2800 2800 0
649 20250227 102800 43680710 2800 2800 2800 2800 0
650 20250227 102700 43680710 2800 2800 2800 2800 0
651 20250227 102600 43680710 2800 2800 2800 2800 0
652 20250227 102500 43680710 2800 2800 2800 2800 0
653 20250227 102400 43680710 2800 2800 2800 2800 0
654 20250227 102300 43680710 2800 2800 2800 2800 500
655 20250227 102200 42280710 2810 2810 2810 2810 0
656 20250227 102100 42280710 2810 2810 2810 2810 0
657 20250227 102000 42280710 2810 2810 2810 2810 3
658 20250227 101900 42272280 2795 2795 2795 2795 0
659 20250227 101800 42272280 2795 2795 2795 2795 0
660 20250227 101700 42272280 2795 2795 2795 2795 0
661 20250227 101600 42272280 2795 2795 2795 2795 0
662 20250227 101500 42272280 2795 2795 2795 2795 0
663 20250227 101400 42272280 2795 2795 2795 2795 0
664 20250227 101300 42272280 2795 2795 2795 2795 0
665 20250227 101200 42272280 2795 2795 2795 2795 0
666 20250227 101100 42272280 2795 2795 2795 2795 61
667 20250227 101000 42101785 2800 2810 2810 2800 41
668 20250227 100900 41986975 2810 2810 2810 2810 6
669 20250227 100800 41970115 2810 2810 2810 2810 12
670 20250227 100700 41936395 2810 2810 2810 2810 1
671 20250227 100600 41933585 2795 2795 2795 2795 0
672 20250227 100500 41933585 2795 2800 2800 2795 754
673 20250227 100400 39825855 2800 2800 2800 2800 0
674 20250227 100300 39825855 2800 2800 2800 2800 0
675 20250227 100200 39825855 2800 2800 2800 2800 100
676 20250227 100100 39545855 2795 2800 2800 2795 2815
677 20250227 100000 31671645 2805 2810 2810 2805 2275
678 20250227 095900 25290140 2810 2810 2810 2810 0
679 20250227 095800 25290140 2810 2810 2810 2810 0
680 20250227 095700 25290140 2810 2810 2810 2810 100
681 20250227 095600 25009140 2810 2810 2810 2810 0
682 20250227 095500 25009140 2810 2805 2810 2805 111
683 20250227 095400 24697480 2815 2815 2815 2815 0
684 20250227 095300 24697480 2815 2815 2815 2815 0
685 20250227 095200 24697480 2815 2815 2815 2815 0
686 20250227 095100 24697480 2815 2815 2815 2815 0
687 20250227 095000 24697480 2815 2815 2815 2815 0
688 20250227 094900 24697480 2815 2815 2815 2815 0
689 20250227 094800 24697480 2815 2815 2815 2815 0
690 20250227 094700 24697480 2815 2815 2815 2815 7
691 20250227 094600 24677775 2805 2820 2820 2805 271
692 20250227 094500 23917605 2820 2820 2820 2820 9
693 20250227 094400 23892225 2820 2820 2820 2820 8
694 20250227 094300 23869665 2820 2810 2820 2805 606
695 20250227 094200 22167400 2815 2815 2815 2815 0
696 20250227 094100 22167400 2815 2815 2815 2815 350
697 20250227 094000 21182150 2820 2820 2820 2820 0
698 20250227 093900 21182150 2820 2820 2820 2820 100
699 20250227 093800 20900150 2825 2825 2825 2825 12
700 20250227 093700 20866250 2825 2825 2825 2825 1
701 20250227 093600 20863425 2815 2815 2815 2815 321
702 20250227 093500 19959810 2815 2815 2815 2815 388
703 20250227 093400 18867590 2815 2815 2815 2815 116
704 20250227 093300 18541050 2815 2815 2815 2815 204
705 20250227 093200 17966790 2820 2820 2820 2820 272
706 20250227 093100 17199750 2820 2820 2820 2820 0
707 20250227 093000 17199750 2820 2820 2820 2820 2
708 20250227 092900 17194110 2820 2820 2820 2820 31
709 20250227 092800 17106690 2830 2820 2830 2820 21
710 20250227 092700 17047460 2820 2830 2830 2820 379
711 20250227 092600 15978660 2830 2830 2830 2830 25
712 20250227 092500 15907910 2830 2830 2830 2830 3
713 20250227 092400 15899420 2830 2830 2830 2830 20
714 20250227 092300 15842820 2830 2830 2830 2830 5
715 20250227 092200 15828670 2830 2830 2830 2830 30
716 20250227 092100 15743770 2830 2830 2830 2830 0
717 20250227 092000 15743770 2830 2830 2830 2830 0
718 20250227 091900 15743770 2830 2830 2830 2830 237
719 20250227 091800 15073060 2830 2845 2850 2830 742
720 20250227 091700 12968470 2850 2850 2850 2850 0
721 20250227 091600 12968470 2850 2850 2850 2850 0
722 20250227 091500 12968470 2850 2850 2850 2850 0
723 20250227 091400 12968470 2850 2850 2850 2850 1
724 20250227 091300 12965620 2835 2840 2840 2835 131
725 20250227 091200 12594135 2850 2850 2850 2850 386
726 20250227 091100 11494035 2850 2850 2850 2850 0
727 20250227 091000 11494035 2850 2850 2850 2850 291
728 20250227 090900 10664685 2850 2850 2850 2850 0
729 20250227 090800 10664685 2850 2850 2850 2850 265
730 20250227 090700 9909435 2855 2840 2855 2840 111
731 20250227 090600 9593845 2840 2835 2840 2830 38
732 20250227 090500 9485945 2835 2835 2835 2835 118
733 20250227 090400 9151415 2825 2825 2825 2825 181
734 20250227 090300 8640090 2810 2810 2810 2810 2420
735 20250227 090200 1839890 2810 2825 2825 2810 564
736 20250227 090100 251425 2825 2825 2825 2825 89
737 20250227 090000 0 2825 2825 2825 2825 0