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

747
347000/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212500,209759175,2370,2370,2370,2370,1953
20250227,212400,209759175,2370,2370,2370,2370,0
20250227,212300,209759175,2370,2370,2370,2370,0
20250227,212200,209759175,2370,2370,2370,2370,0
20250227,212100,209759175,2370,2370,2370,2370,0
20250227,212000,209759175,2370,2370,2370,2370,0
20250227,211900,209759175,2370,2370,2370,2370,0
20250227,211800,209759175,2370,2370,2370,2370,0
20250227,211700,209759175,2370,2370,2370,2370,0
20250227,211600,209759175,2370,2370,2370,2370,0
20250227,211500,209759175,2370,2370,2370,2370,0
20250227,211400,209759175,2370,2370,2370,2370,0
20250227,211300,209759175,2370,2370,2370,2370,0
20250227,211200,209759175,2370,2370,2370,2370,0
20250227,211100,209759175,2370,2370,2370,2370,0
20250227,211000,209759175,2370,2370,2370,2370,0
20250227,210900,209759175,2370,2370,2370,2370,0
20250227,210800,209759175,2370,2370,2370,2370,0
20250227,210700,209759175,2370,2370,2370,2370,0
20250227,210600,209759175,2370,2370,2370,2370,0
20250227,210500,209759175,2370,2370,2370,2370,0
20250227,210400,209759175,2370,2370,2370,2370,0
20250227,210300,209759175,2370,2370,2370,2370,0
20250227,210200,209759175,2370,2370,2370,2370,0
20250227,210100,209759175,2370,2370,2370,2370,0
20250227,210000,209759175,2370,2370,2370,2370,0
20250227,205900,209759175,2370,2370,2370,2370,0
20250227,205800,209759175,2370,2370,2370,2370,0
20250227,205700,209759175,2370,2370,2370,2370,0
20250227,205600,209759175,2370,2370,2370,2370,0
20250227,205500,209759175,2370,2370,2370,2370,1953
20250227,205400,209759175,2370,2370,2370,2370,0
20250227,205300,209759175,2370,2370,2370,2370,0
20250227,205200,209759175,2370,2370,2370,2370,0
20250227,205100,209759175,2370,2370,2370,2370,0
20250227,205000,209759175,2370,2370,2370,2370,0
20250227,204900,209759175,2370,2370,2370,2370,0
20250227,204800,209759175,2370,2370,2370,2370,0
20250227,204700,209759175,2370,2370,2370,2370,0
20250227,204600,209759175,2370,2370,2370,2370,0
20250227,204500,209759175,2370,2370,2370,2370,0
20250227,204400,209759175,2370,2370,2370,2370,0
20250227,204300,209759175,2370,2370,2370,2370,0
20250227,204200,209759175,2370,2370,2370,2370,0
20250227,204100,209759175,2370,2370,2370,2370,0
20250227,204000,209759175,2370,2370,2370,2370,0
20250227,203900,209759175,2370,2370,2370,2370,0
20250227,203800,209759175,2370,2370,2370,2370,0
20250227,203700,209759175,2370,2370,2370,2370,0
20250227,203600,209759175,2370,2370,2370,2370,0
20250227,203500,209759175,2370,2370,2370,2370,0
20250227,203400,209759175,2370,2370,2370,2370,0
20250227,203300,209759175,2370,2370,2370,2370,0
20250227,203200,209759175,2370,2370,2370,2370,0
20250227,203100,209759175,2370,2370,2370,2370,0
20250227,203000,209759175,2370,2370,2370,2370,0
20250227,202900,209759175,2370,2370,2370,2370,0
20250227,202800,209759175,2370,2370,2370,2370,0
20250227,202700,209759175,2370,2370,2370,2370,0
20250227,202600,209759175,2370,2370,2370,2370,0
20250227,202500,209759175,2370,2370,2370,2370,1953
20250227,202400,209759175,2370,2370,2370,2370,0
20250227,202300,209759175,2370,2370,2370,2370,0
20250227,202200,209759175,2370,2370,2370,2370,0
20250227,202100,209759175,2370,2370,2370,2370,0
20250227,202000,209759175,2370,2370,2370,2370,0
20250227,201900,209759175,2370,2370,2370,2370,0
20250227,201800,209759175,2370,2370,2370,2370,0
20250227,201700,209759175,2370,2370,2370,2370,0
20250227,201600,209759175,2370,2370,2370,2370,0
20250227,201500,209759175,2370,2370,2370,2370,0
20250227,201400,209759175,2370,2370,2370,2370,0
20250227,201300,209759175,2370,2370,2370,2370,0
20250227,201200,209759175,2370,2370,2370,2370,0
20250227,201100,209759175,2370,2370,2370,2370,0
20250227,201000,209759175,2370,2370,2370,2370,0
20250227,200900,209759175,2370,2370,2370,2370,0
20250227,200800,209759175,2370,2370,2370,2370,0
20250227,200700,209759175,2370,2370,2370,2370,0
20250227,200600,209759175,2370,2370,2370,2370,0
20250227,200500,209759175,2370,2370,2370,2370,0
20250227,200400,209759175,2370,2370,2370,2370,0
20250227,200300,209759175,2370,2370,2370,2370,0
20250227,200200,209759175,2370,2370,2370,2370,0
20250227,200100,209759175,2370,2370,2370,2370,0
20250227,200000,209759175,2370,2370,2370,2370,0
20250227,195900,209759175,2370,2370,2370,2370,0
20250227,195800,209759175,2370,2370,2370,2370,0
20250227,195700,209759175,2370,2370,2370,2370,0
20250227,195600,209759175,2370,2370,2370,2370,0
20250227,195500,209759175,2370,2370,2370,2370,1953
20250227,195400,209759175,2370,2370,2370,2370,0
20250227,195300,209759175,2370,2370,2370,2370,0
20250227,195200,209759175,2370,2370,2370,2370,0
20250227,195100,209759175,2370,2370,2370,2370,0
20250227,195000,209759175,2370,2370,2370,2370,0
20250227,194900,209759175,2370,2370,2370,2370,0
20250227,194800,209759175,2370,2370,2370,2370,0
20250227,194700,209759175,2370,2370,2370,2370,0
20250227,194600,209759175,2370,2370,2370,2370,0
20250227,194500,209759175,2370,2370,2370,2370,0
20250227,194400,209759175,2370,2370,2370,2370,0
20250227,194300,209759175,2370,2370,2370,2370,0
20250227,194200,209759175,2370,2370,2370,2370,0
20250227,194100,209759175,2370,2370,2370,2370,0
20250227,194000,209759175,2370,2370,2370,2370,0
20250227,193900,209759175,2370,2370,2370,2370,0
20250227,193800,209759175,2370,2370,2370,2370,0
20250227,193700,209759175,2370,2370,2370,2370,0
20250227,193600,209759175,2370,2370,2370,2370,0
20250227,193500,209759175,2370,2370,2370,2370,0
20250227,193400,209759175,2370,2370,2370,2370,0
20250227,193300,209759175,2370,2370,2370,2370,0
20250227,193200,209759175,2370,2370,2370,2370,0
20250227,193100,209759175,2370,2370,2370,2370,0
20250227,193000,209759175,2370,2370,2370,2370,0
20250227,192900,209759175,2370,2370,2370,2370,0
20250227,192800,209759175,2370,2370,2370,2370,0
20250227,192700,209759175,2370,2370,2370,2370,0
20250227,192600,209759175,2370,2370,2370,2370,0
20250227,192500,209759175,2370,2370,2370,2370,1953
20250227,192400,209759175,2370,2370,2370,2370,0
20250227,192300,209759175,2370,2370,2370,2370,0
20250227,192200,209759175,2370,2370,2370,2370,0
20250227,192100,209759175,2370,2370,2370,2370,0
20250227,192000,209759175,2370,2370,2370,2370,0
20250227,191900,209759175,2370,2370,2370,2370,0
20250227,191800,209759175,2370,2370,2370,2370,0
20250227,191700,209759175,2370,2370,2370,2370,0
20250227,191600,209759175,2370,2370,2370,2370,0
20250227,191500,209759175,2370,2370,2370,2370,0
20250227,191400,209759175,2370,2370,2370,2370,0
20250227,191300,209759175,2370,2370,2370,2370,0
20250227,191200,209759175,2370,2370,2370,2370,0
20250227,191100,209759175,2370,2370,2370,2370,0
20250227,191000,209759175,2370,2370,2370,2370,0
20250227,190900,209759175,2370,2370,2370,2370,0
20250227,190800,209759175,2370,2370,2370,2370,0
20250227,190700,209759175,2370,2370,2370,2370,0
20250227,190600,209759175,2370,2370,2370,2370,0
20250227,190500,209759175,2370,2370,2370,2370,0
20250227,190400,209759175,2370,2370,2370,2370,0
20250227,190300,209759175,2370,2370,2370,2370,0
20250227,190200,209759175,2370,2370,2370,2370,0
20250227,190100,209759175,2370,2370,2370,2370,0
20250227,190000,209759175,2370,2370,2370,2370,0
20250227,185900,209759175,2370,2370,2370,2370,0
20250227,185800,209759175,2370,2370,2370,2370,0
20250227,185700,209759175,2370,2370,2370,2370,0
20250227,185600,209759175,2370,2370,2370,2370,0
20250227,185500,209759175,2370,2370,2370,2370,1953
20250227,185400,209759175,2370,2370,2370,2370,0
20250227,185300,209759175,2370,2370,2370,2370,0
20250227,185200,209759175,2370,2370,2370,2370,0
20250227,185100,209759175,2370,2370,2370,2370,0
20250227,185000,209759175,2370,2370,2370,2370,0
20250227,184900,209759175,2370,2370,2370,2370,0
20250227,184800,209759175,2370,2370,2370,2370,0
20250227,184700,209759175,2370,2370,2370,2370,0
20250227,184600,209759175,2370,2370,2370,2370,0
20250227,184500,209759175,2370,2370,2370,2370,0
20250227,184400,209759175,2370,2370,2370,2370,0
20250227,184300,209759175,2370,2370,2370,2370,0
20250227,184200,209759175,2370,2370,2370,2370,0
20250227,184100,209759175,2370,2370,2370,2370,0
20250227,184000,209759175,2370,2370,2370,2370,0
20250227,183900,209759175,2370,2370,2370,2370,0
20250227,183800,209759175,2370,2370,2370,2370,0
20250227,183700,209759175,2370,2370,2370,2370,0
20250227,183600,209759175,2370,2370,2370,2370,0
20250227,183500,209759175,2370,2370,2370,2370,0
20250227,183400,209759175,2370,2370,2370,2370,0
20250227,183300,209759175,2370,2370,2370,2370,0
20250227,183200,209759175,2370,2370,2370,2370,0
20250227,183100,209759175,2370,2370,2370,2370,0
20250227,183000,209759175,2370,2370,2370,2370,0
20250227,182900,209759175,2370,2370,2370,2370,0
20250227,182800,209759175,2370,2370,2370,2370,0
20250227,182700,209759175,2370,2370,2370,2370,0
20250227,182600,209759175,2370,2370,2370,2370,0
20250227,182500,209759175,2370,2370,2370,2370,1953
20250227,182400,209759175,2370,2370,2370,2370,0
20250227,182300,209759175,2370,2370,2370,2370,0
20250227,182200,209759175,2370,2370,2370,2370,0
20250227,182100,209759175,2370,2370,2370,2370,0
20250227,182000,209759175,2370,2370,2370,2370,0
20250227,181900,209759175,2370,2370,2370,2370,0
20250227,181800,209759175,2370,2370,2370,2370,0
20250227,181700,209759175,2370,2370,2370,2370,0
20250227,181600,209759175,2370,2370,2370,2370,0
20250227,181500,209759175,2370,2370,2370,2370,0
20250227,181400,209759175,2370,2370,2370,2370,0
20250227,181300,209759175,2370,2370,2370,2370,0
20250227,181200,209759175,2370,2370,2370,2370,0
20250227,181100,209759175,2370,2370,2370,2370,0
20250227,181000,209759175,2370,2370,2370,2370,0
20250227,180900,209759175,2370,2370,2370,2370,0
20250227,180800,209759175,2370,2370,2370,2370,0
20250227,180700,209759175,2370,2370,2370,2370,0
20250227,180600,209759175,2370,2370,2370,2370,0
20250227,180500,209759175,2370,2370,2370,2370,0
20250227,180400,209759175,2370,2370,2370,2370,0
20250227,180300,209759175,2370,2370,2370,2370,0
20250227,180200,209759175,2370,2370,2370,2370,0
20250227,180100,209759175,2370,2370,2370,2370,0
20250227,180000,209759175,2370,2370,2370,2370,0
20250227,175900,209759175,2370,2370,2370,2370,0
20250227,175800,209759175,2370,2370,2370,2370,0
20250227,175700,209759175,2370,2370,2370,2370,0
20250227,175600,209759175,2370,2370,2370,2370,0
20250227,175500,209759175,2370,2370,2370,2370,1953
20250227,175400,209759175,2370,2370,2370,2370,0
20250227,175300,209759175,2370,2370,2370,2370,0
20250227,175200,209759175,2370,2370,2370,2370,0
20250227,175100,209759175,2370,2370,2370,2370,0
20250227,175000,209759175,2370,2370,2370,2370,0
20250227,174900,209759175,2370,2370,2370,2370,0
20250227,174800,209759175,2370,2370,2370,2370,0
20250227,174700,209759175,2370,2370,2370,2370,0
20250227,174600,209759175,2370,2370,2370,2370,0
20250227,174500,209759175,2370,2370,2370,2370,0
20250227,174400,209759175,2370,2370,2370,2370,0
20250227,174300,209759175,2370,2370,2370,2370,0
20250227,174200,209759175,2370,2370,2370,2370,0
20250227,174100,209759175,2370,2370,2370,2370,0
20250227,174000,209759175,2370,2370,2370,2370,0
20250227,173900,209759175,2370,2370,2370,2370,0
20250227,173800,209759175,2370,2370,2370,2370,0
20250227,173700,209759175,2370,2370,2370,2370,0
20250227,173600,209759175,2370,2370,2370,2370,0
20250227,173500,209759175,2370,2370,2370,2370,0
20250227,173400,209759175,2370,2370,2370,2370,0
20250227,173300,209759175,2370,2370,2370,2370,0
20250227,173200,209759175,2370,2370,2370,2370,0
20250227,173100,209759175,2370,2370,2370,2370,0
20250227,173000,209759175,2370,2370,2370,2370,0
20250227,172900,209759175,2370,2370,2370,2370,0
20250227,172800,209759175,2370,2370,2370,2370,0
20250227,172700,209759175,2370,2370,2370,2370,0
20250227,172600,209759175,2370,2370,2370,2370,0
20250227,172500,209759175,2370,2370,2370,2370,1953
20250227,172400,209759175,2370,2370,2370,2370,0
20250227,172300,209759175,2370,2370,2370,2370,0
20250227,172200,209759175,2370,2370,2370,2370,0
20250227,172100,209759175,2370,2370,2370,2370,0
20250227,172000,209759175,2370,2370,2370,2370,0
20250227,171900,209759175,2370,2370,2370,2370,0
20250227,171800,209759175,2370,2370,2370,2370,0
20250227,171700,209759175,2370,2370,2370,2370,0
20250227,171600,209759175,2370,2370,2370,2370,0
20250227,171500,209759175,2370,2370,2370,2370,0
20250227,171400,209759175,2370,2370,2370,2370,0
20250227,171300,209759175,2370,2370,2370,2370,0
20250227,171200,209759175,2370,2370,2370,2370,0
20250227,171100,209759175,2370,2370,2370,2370,0
20250227,171000,209759175,2370,2370,2370,2370,0
20250227,170900,209759175,2370,2370,2370,2370,0
20250227,170800,209759175,2370,2370,2370,2370,0
20250227,170700,209759175,2370,2370,2370,2370,0
20250227,170600,209759175,2370,2370,2370,2370,0
20250227,170500,209759175,2370,2370,2370,2370,0
20250227,170400,209759175,2370,2370,2370,2370,0
20250227,170300,209759175,2370,2370,2370,2370,0
20250227,170200,209759175,2370,2370,2370,2370,0
20250227,170100,209759175,2370,2370,2370,2370,0
20250227,170000,209759175,2370,2370,2370,2370,0
20250227,165900,209759175,2370,2370,2370,2370,0
20250227,165800,209759175,2370,2370,2370,2370,0
20250227,165700,209759175,2370,2370,2370,2370,0
20250227,165600,209759175,2370,2370,2370,2370,0
20250227,165500,209759175,2370,2370,2370,2370,1953
20250227,165400,209759175,2370,2370,2370,2370,0
20250227,165300,209759175,2370,2370,2370,2370,0
20250227,165200,209759175,2370,2370,2370,2370,0
20250227,165100,209759175,2370,2370,2370,2370,0
20250227,165000,209759175,2370,2370,2370,2370,0
20250227,164900,209759175,2370,2370,2370,2370,0
20250227,164800,209759175,2370,2370,2370,2370,0
20250227,164700,209759175,2370,2370,2370,2370,0
20250227,164600,209759175,2370,2370,2370,2370,0
20250227,164500,209759175,2370,2370,2370,2370,0
20250227,164400,209759175,2370,2370,2370,2370,0
20250227,164300,209759175,2370,2370,2370,2370,0
20250227,164200,209759175,2370,2370,2370,2370,0
20250227,164100,209759175,2370,2370,2370,2370,0
20250227,164000,209759175,2370,2370,2370,2370,0
20250227,163900,209759175,2370,2370,2370,2370,0
20250227,163800,209759175,2370,2370,2370,2370,0
20250227,163700,209759175,2370,2370,2370,2370,0
20250227,163600,209759175,2370,2370,2370,2370,0
20250227,163500,209759175,2370,2370,2370,2370,0
20250227,163400,209759175,2370,2370,2370,2370,0
20250227,163300,209759175,2370,2370,2370,2370,0
20250227,163200,209759175,2370,2370,2370,2370,0
20250227,163100,209759175,2370,2370,2370,2370,0
20250227,163000,209759175,2370,2370,2370,2370,0
20250227,162900,209759175,2370,2370,2370,2370,0
20250227,162800,209759175,2370,2370,2370,2370,0
20250227,162700,209759175,2370,2370,2370,2370,0
20250227,162600,209759175,2370,2370,2370,2370,0
20250227,162500,209759175,2370,2370,2370,2370,1953
20250227,162400,209759175,2370,2370,2370,2370,0
20250227,162300,209759175,2370,2370,2370,2370,0
20250227,162200,209759175,2370,2370,2370,2370,0
20250227,162100,209759175,2370,2370,2370,2370,0
20250227,162000,209759175,2370,2370,2370,2370,0
20250227,161900,209759175,2370,2370,2370,2370,0
20250227,161800,209759175,2370,2370,2370,2370,0
20250227,161700,209759175,2370,2370,2370,2370,0
20250227,161600,209759175,2370,2370,2370,2370,0
20250227,161500,209759175,2370,2370,2370,2370,0
20250227,161400,209759175,2370,2370,2370,2370,0
20250227,161300,209759175,2370,2370,2370,2370,0
20250227,161200,209759175,2370,2370,2370,2370,0
20250227,161100,209759175,2370,2370,2370,2370,0
20250227,161000,209759175,2370,2370,2370,2370,0
20250227,160900,209759175,2370,2370,2370,2370,0
20250227,160800,209759175,2370,2370,2370,2370,0
20250227,160700,209759175,2370,2370,2370,2370,0
20250227,160600,209759175,2370,2370,2370,2370,0
20250227,160500,209759175,2370,2370,2370,2370,0
20250227,160400,209759175,2370,2370,2370,2370,0
20250227,160300,209759175,2370,2370,2370,2370,0
20250227,160200,209759175,2370,2370,2370,2370,0
20250227,160100,209759175,2370,2370,2370,2370,0
20250227,160000,209759175,2370,2370,2370,2370,0
20250227,155900,209759175,2370,2370,2370,2370,0
20250227,155800,209759175,2370,2370,2370,2370,0
20250227,155700,209759175,2370,2370,2370,2370,0
20250227,155600,209759175,2370,2370,2370,2370,0
20250227,155500,209759175,2370,2370,2370,2370,1953
20250227,155400,209759175,2370,2370,2370,2370,0
20250227,155300,209759175,2370,2370,2370,2370,0
20250227,155200,209759175,2370,2370,2370,2370,0
20250227,155100,209759175,2370,2370,2370,2370,0
20250227,155000,209759175,2370,2370,2370,2370,0
20250227,154900,209759175,2370,2370,2370,2370,0
20250227,154800,209759175,2370,2370,2370,2370,0
20250227,154700,209759175,2370,2370,2370,2370,0
20250227,154600,209759175,2370,2370,2370,2370,0
20250227,154500,209759175,2370,2370,2370,2370,0
20250227,154400,209759175,2370,2370,2370,2370,0
20250227,154300,209759175,2370,2370,2370,2370,0
20250227,154200,209759175,2370,2370,2370,2370,0
20250227,154100,209759175,2370,2370,2370,2370,0
20250227,154000,209759175,2370,2370,2370,2370,0
20250227,153900,209759175,2370,2370,2370,2370,0
20250227,153800,209759175,2370,2370,2370,2370,0
20250227,153700,209759175,2370,2370,2370,2370,0
20250227,153600,209759175,2370,2370,2370,2370,0
20250227,153500,209759175,2370,2370,2370,2370,0
20250227,153400,209759175,2370,2370,2370,2370,0
20250227,153300,209759175,2370,2370,2370,2370,0
20250227,153200,209759175,2370,2370,2370,2370,0
20250227,153100,209759175,2370,2370,2370,2370,0
20250227,153000,209759175,2370,2370,2370,2370,1953
20250227,152900,205130565,2375,2375,2375,2375,0
20250227,152800,205130565,2375,2375,2375,2375,0
20250227,152700,205130565,2375,2375,2375,2375,0
20250227,152600,205130565,2375,2375,2375,2375,0
20250227,152500,205130565,2375,2375,2375,2375,0
20250227,152400,205130565,2375,2375,2375,2375,0
20250227,152300,205130565,2375,2375,2375,2375,0
20250227,152200,205130565,2375,2375,2375,2375,0
20250227,152100,205130565,2375,2375,2375,2375,0
20250227,152000,205130565,2375,2375,2375,2375,0
20250227,151900,205130565,2375,2395,2400,2375,1806
20250227,151800,200802790,2400,2385,2400,2385,3101
20250227,151700,193370290,2385,2375,2385,2375,1070
20250227,151600,190818530,2365,2360,2365,2360,1481
20250227,151500,187320965,2360,2350,2360,2350,3351
20250227,151400,179422605,2350,2350,2350,2350,2000
20250227,151300,174722605,2360,2360,2360,2360,0
20250227,151200,174722605,2360,2360,2360,2360,0
20250227,151100,174722605,2360,2360,2360,2360,0
20250227,151000,174722605,2360,2360,2360,2360,0
20250227,150900,174722605,2360,2360,2360,2360,0
20250227,150800,174722605,2360,2360,2360,2360,596
20250227,150700,173316045,2360,2360,2360,2360,268
20250227,150600,172683565,2360,2360,2360,2360,0
20250227,150500,172683565,2360,2360,2360,2360,0
20250227,150400,172683565,2360,2360,2360,2360,5
20250227,150300,172671765,2360,2360,2360,2360,0
20250227,150200,172671765,2360,2360,2360,2360,222
20250227,150100,172147845,2355,2355,2355,2355,0
20250227,150000,172147845,2355,2355,2355,2355,0
20250227,145900,172147845,2355,2355,2355,2355,0
20250227,145800,172147845,2355,2355,2355,2355,0
20250227,145700,172147845,2355,2355,2355,2355,2
20250227,145600,172143135,2355,2355,2355,2355,0
20250227,145500,172143135,2355,2355,2355,2355,0
20250227,145400,172143135,2355,2360,2365,2355,221
20250227,145300,171621480,2355,2355,2355,2355,0
20250227,145200,171621480,2355,2355,2355,2355,0
20250227,145100,171621480,2355,2355,2355,2355,16
20250227,145000,171583800,2360,2360,2360,2360,44
20250227,144900,171479960,2365,2365,2365,2365,0
20250227,144800,171479960,2365,2365,2365,2365,0
20250227,144700,171479960,2365,2365,2365,2365,0
20250227,144600,171479960,2365,2365,2365,2365,101
20250227,144500,171241095,2365,2365,2365,2365,2
20250227,144400,171236365,2365,2365,2365,2365,0
20250227,144300,171236365,2365,2365,2365,2365,4
20250227,144200,171226905,2380,2380,2380,2380,0
20250227,144100,171226905,2380,2380,2380,2380,0
20250227,144000,171226905,2380,2380,2380,2380,0
20250227,143900,171226905,2380,2380,2380,2380,0
20250227,143800,171226905,2380,2380,2380,2380,1
20250227,143700,171224525,2380,2380,2380,2380,347
20250227,143600,170398665,2375,2370,2375,2370,102
20250227,143500,170156915,2380,2375,2380,2375,220
20250227,143400,169633545,2375,2365,2375,2350,3114
20250227,143300,162253070,2355,2355,2355,2355,0
20250227,143200,162253070,2355,2355,2355,2355,0
20250227,143100,162253070,2355,2355,2355,2355,0
20250227,143000,162253070,2355,2355,2355,2355,50
20250227,142900,162135320,2360,2360,2360,2360,0
20250227,142800,162135320,2360,2355,2360,2355,1500
20250227,142700,158596870,2355,2355,2355,2355,1
20250227,142600,158594515,2340,2340,2340,2340,0
20250227,142500,158594515,2340,2340,2340,2340,5745
20250227,142400,145151215,2340,2340,2340,2340,4255
20250227,142300,135194515,2340,2340,2340,2340,0
20250227,142200,135194515,2340,2340,2340,2340,0
20250227,142100,135194515,2340,2340,2340,2340,0
20250227,142000,135194515,2340,2340,2340,2340,3
20250227,141900,135187495,2340,2340,2340,2340,0
20250227,141800,135187495,2340,2340,2340,2340,0
20250227,141700,135187495,2340,2340,2340,2340,0
20250227,141600,135187495,2340,2340,2340,2340,0
20250227,141500,135187495,2340,2340,2340,2340,0
20250227,141400,135187495,2340,2340,2340,2340,0
20250227,141300,135187495,2340,2340,2340,2340,0
20250227,141200,135187495,2340,2340,2340,2340,0
20250227,141100,135187495,2340,2340,2340,2340,0
20250227,141000,135187495,2340,2340,2340,2340,0
20250227,140900,135187495,2340,2345,2345,2340,600
20250227,140800,133783470,2340,2340,2340,2340,0
20250227,140700,133783470,2340,2340,2340,2340,0
20250227,140600,133783470,2340,2340,2340,2340,0
20250227,140500,133783470,2340,2340,2340,2340,0
20250227,140400,133783470,2340,2340,2340,2340,0
20250227,140300,133783470,2340,2340,2340,2340,41
20250227,140200,133687530,2345,2345,2360,2345,502
20250227,140100,132510325,2345,2345,2345,2345,9
20250227,140000,132489220,2345,2345,2345,2345,0
20250227,135900,132489220,2345,2345,2345,2345,10
20250227,135800,132465770,2345,2345,2345,2345,30
20250227,135700,132395420,2345,2345,2345,2345,1080
20250227,135600,129862820,2345,2345,2345,2345,60
20250227,135500,129722120,2350,2350,2350,2350,10
20250227,135400,129698620,2360,2360,2360,2360,0
20250227,135300,129698620,2360,2360,2360,2360,22
20250227,135200,129646700,2360,2360,2360,2360,0
20250227,135100,129646700,2360,2360,2360,2360,0
20250227,135000,129646700,2360,2360,2360,2360,0
20250227,134900,129646700,2360,2360,2360,2360,0
20250227,134800,129646700,2360,2360,2360,2360,0
20250227,134700,129646700,2360,2360,2360,2360,0
20250227,134600,129646700,2360,2355,2360,2355,10
20250227,134500,129623105,2355,2355,2355,2355,1
20250227,134400,129620750,2365,2365,2365,2365,0
20250227,134300,129620750,2365,2350,2365,2350,31
20250227,134200,129547885,2350,2350,2350,2350,10
20250227,134100,129524385,2365,2365,2365,2365,0
20250227,134000,129524385,2365,2365,2365,2365,1
20250227,133900,129522020,2365,2365,2365,2365,0
20250227,133800,129522020,2365,2365,2365,2365,0
20250227,133700,129522020,2365,2350,2370,2350,2176
20250227,133600,124387205,2355,2355,2355,2355,1
20250227,133500,124384850,2345,2345,2345,2345,0
20250227,133400,124384850,2345,2345,2345,2345,0
20250227,133300,124384850,2345,2350,2350,2345,2
20250227,133200,124380155,2355,2355,2355,2355,0
20250227,133100,124380155,2355,2355,2355,2355,0
20250227,133000,124380155,2355,2355,2355,2355,0
20250227,132900,124380155,2355,2335,2355,2335,283
20250227,132800,123715110,2335,2335,2335,2335,0
20250227,132700,123715110,2335,2335,2335,2335,0
20250227,132600,123715110,2335,2335,2335,2335,45
20250227,132500,123610035,2335,2335,2335,2335,0
20250227,132400,123610035,2335,2335,2335,2335,0
20250227,132300,123610035,2335,2350,2350,2335,98
20250227,132200,123381175,2345,2345,2345,2345,0
20250227,132100,123381175,2345,2345,2345,2345,0
20250227,132000,123381175,2345,2325,2345,2325,11251
20250227,131900,97096135,2320,2320,2320,2320,0
20250227,131800,97096135,2320,2320,2320,2320,0
20250227,131700,97096135,2320,2320,2320,2320,0
20250227,131600,97096135,2320,2320,2320,2320,0
20250227,131500,97096135,2320,2320,2320,2320,0
20250227,131400,97096135,2320,2320,2320,2320,0
20250227,131300,97096135,2320,2310,2320,2310,2404
20250227,131200,91529355,2310,2310,2310,2310,4200
20250227,131100,81827355,2315,2315,2315,2315,0
20250227,131000,81827355,2315,2315,2315,2315,73
20250227,130900,81658360,2315,2315,2315,2315,0
20250227,130800,81658360,2315,2315,2315,2315,0
20250227,130700,81658360,2315,2315,2315,2315,0
20250227,130600,81658360,2315,2315,2315,2315,0
20250227,130500,81658360,2315,2315,2315,2315,0
20250227,130400,81658360,2315,2315,2315,2315,0
20250227,130300,81658360,2315,2315,2315,2315,19
20250227,130200,81614375,2320,2320,2320,2320,130
20250227,130100,81312775,2320,2315,2320,2315,3
20250227,130000,81305825,2320,2320,2320,2320,0
20250227,125900,81305825,2320,2320,2320,2320,40
20250227,125800,81213025,2320,2320,2320,2320,0
20250227,125700,81213025,2320,2320,2320,2320,0
20250227,125600,81213025,2320,2320,2320,2320,0
20250227,125500,81213025,2320,2320,2320,2320,0
20250227,125400,81213025,2320,2320,2320,2320,0
20250227,125300,81213025,2320,2320,2320,2320,100
20250227,125200,80981025,2320,2320,2320,2320,0
20250227,125100,80981025,2320,2320,2320,2320,0
20250227,125000,80981025,2320,2310,2320,2310,5000
20250227,124900,69392035,2300,2300,2300,2300,0
20250227,124800,69392035,2300,2305,2305,2300,79
20250227,124700,69210330,2315,2315,2315,2315,102
20250227,124600,68974200,2310,2310,2310,2310,12
20250227,124500,68946480,2310,2310,2310,2310,741
20250227,124400,67234770,2320,2330,2330,2320,1965
20250227,124300,62675675,2330,2330,2330,2330,0
20250227,124200,62675675,2330,2330,2330,2330,0
20250227,124100,62675675,2330,2330,2330,2330,1
20250227,124000,62673345,2330,2330,2330,2330,4
20250227,123900,62664025,2330,2330,2330,2330,0
20250227,123800,62664025,2330,2330,2330,2330,1
20250227,123700,62661695,2335,2335,2335,2335,1
20250227,123600,62659360,2330,2330,2330,2330,95
20250227,123500,62438010,2325,2325,2325,2325,0
20250227,123400,62438010,2325,2330,2330,2325,111
20250227,123300,62179390,2335,2335,2335,2335,0
20250227,123200,62179390,2335,2335,2335,2335,1
20250227,123100,62177055,2330,2330,2330,2330,1
20250227,123000,62174725,2330,2330,2330,2330,10
20250227,122900,62151425,2330,2330,2330,2330,0
20250227,122800,62151425,2330,2330,2330,2330,1
20250227,122700,62149095,2325,2325,2325,2325,0
20250227,122600,62149095,2325,2325,2325,2325,1
20250227,122500,62146770,2320,2320,2320,2320,52
20250227,122400,62026130,2335,2335,2335,2335,0
20250227,122300,62026130,2335,2335,2335,2335,1
20250227,122200,62023795,2320,2320,2320,2320,0
20250227,122100,62023795,2320,2320,2320,2320,0
20250227,122000,62023795,2320,2320,2320,2320,0
20250227,121900,62023795,2320,2320,2320,2320,0
20250227,121800,62023795,2320,2320,2320,2320,0
20250227,121700,62023795,2320,2330,2330,2320,200
20250227,121600,61559215,2330,2330,2330,2330,0
20250227,121500,61559215,2330,2330,2330,2330,2
20250227,121400,61554555,2325,2325,2330,2325,14
20250227,121300,61521945,2325,2325,2325,2325,40
20250227,121200,61428945,2325,2325,2325,2325,0
20250227,121100,61428945,2325,2325,2325,2325,17
20250227,121000,61389420,2325,2325,2325,2325,0
20250227,120900,61389420,2325,2325,2325,2325,0
20250227,120800,61389420,2325,2325,2325,2325,40
20250227,120700,61296420,2325,2325,2325,2325,0
20250227,120600,61296420,2325,2325,2325,2325,0
20250227,120500,61296420,2325,2325,2325,2325,0
20250227,120400,61296420,2325,2325,2325,2325,1
20250227,120300,61294095,2315,2315,2315,2315,0
20250227,120200,61294095,2315,2315,2315,2315,35
20250227,120100,61213070,2315,2315,2315,2315,0
20250227,120000,61213070,2315,2315,2315,2315,5
20250227,115900,61201495,2320,2320,2320,2320,0
20250227,115800,61201495,2320,2320,2320,2320,1000
20250227,115700,58881495,2320,2320,2320,2320,0
20250227,115600,58881495,2320,2320,2320,2320,0
20250227,115500,58881495,2320,2320,2320,2320,0
20250227,115400,58881495,2320,2320,2320,2320,0
20250227,115300,58881495,2320,2320,2320,2320,0
20250227,115200,58881495,2320,2320,2320,2320,0
20250227,115100,58881495,2320,2320,2320,2320,0
20250227,115000,58881495,2320,2320,2320,2320,0
20250227,114900,58881495,2320,2320,2320,2320,0
20250227,114800,58881495,2320,2320,2320,2320,0
20250227,114700,58881495,2320,2320,2320,2320,0
20250227,114600,58881495,2320,2320,2320,2320,0
20250227,114500,58881495,2320,2320,2320,2320,0
20250227,114400,58881495,2320,2320,2320,2320,0
20250227,114300,58881495,2320,2320,2320,2320,0
20250227,114200,58881495,2320,2320,2320,2320,0
20250227,114100,58881495,2320,2320,2320,2320,1
20250227,114000,58879175,2315,2315,2315,2315,0
20250227,113900,58879175,2315,2315,2315,2315,0
20250227,113800,58879175,2315,2315,2315,2315,0
20250227,113700,58879175,2315,2315,2315,2315,0
20250227,113600,58879175,2315,2315,2315,2315,0
20250227,113500,58879175,2315,2315,2315,2315,6
20250227,113400,58865285,2315,2315,2315,2315,0
20250227,113300,58865285,2315,2315,2315,2315,0
20250227,113200,58865285,2315,2315,2315,2315,0
20250227,113100,58865285,2315,2315,2315,2315,0
20250227,113000,58865285,2315,2315,2315,2315,0
20250227,112900,58865285,2315,2315,2315,2315,665
20250227,112800,57325810,2310,2310,2310,2310,0
20250227,112700,57325810,2310,2310,2310,2310,500
20250227,112600,56170810,2305,2305,2305,2305,660
20250227,112500,54649510,2295,2295,2295,2295,0
20250227,112400,54649510,2295,2295,2295,2295,0
20250227,112300,54649510,2295,2295,2295,2295,0
20250227,112200,54649510,2295,2295,2295,2295,0
20250227,112100,54649510,2295,2295,2295,2295,0
20250227,112000,54649510,2295,2295,2295,2295,0
20250227,111900,54649510,2295,2295,2295,2295,0
20250227,111800,54649510,2295,2295,2295,2295,0
20250227,111700,54649510,2295,2295,2295,2295,0
20250227,111600,54649510,2295,2295,2295,2295,0
20250227,111500,54649510,2295,2295,2295,2295,0
20250227,111400,54649510,2295,2295,2295,2295,0
20250227,111300,54649510,2295,2295,2295,2295,0
20250227,111200,54649510,2295,2295,2295,2295,10
20250227,111100,54626560,2295,2295,2295,2295,0
20250227,111000,54626560,2295,2295,2295,2295,0
20250227,110900,54626560,2295,2295,2295,2295,103
20250227,110800,54390175,2300,2300,2300,2300,0
20250227,110700,54390175,2300,2300,2300,2300,0
20250227,110600,54390175,2300,2300,2300,2300,379
20250227,110500,53518475,2300,2300,2300,2300,0
20250227,110400,53518475,2300,2300,2300,2300,0
20250227,110300,53518475,2300,2300,2300,2300,500
20250227,110200,52368475,2300,2300,2300,2300,0
20250227,110100,52368475,2300,2300,2300,2300,75
20250227,110000,52195975,2295,2295,2295,2295,0
20250227,105900,52195975,2295,2295,2295,2295,0
20250227,105800,52195975,2295,2295,2295,2295,0
20250227,105700,52195975,2295,2295,2295,2295,0
20250227,105600,52195975,2295,2295,2295,2295,0
20250227,105500,52195975,2295,2295,2295,2295,0
20250227,105400,52195975,2295,2295,2295,2295,151
20250227,105300,51849430,2315,2315,2315,2315,0
20250227,105200,51849430,2315,2315,2315,2315,0
20250227,105100,51849430,2315,2315,2315,2315,0
20250227,105000,51849430,2315,2315,2315,2315,0
20250227,104900,51849430,2315,2315,2315,2315,1
20250227,104800,51847115,2310,2310,2310,2310,0
20250227,104700,51847115,2310,2305,2310,2305,1657
20250227,104600,48022445,2305,2305,2305,2305,2000
20250227,104500,43412445,2305,2305,2305,2305,0
20250227,104400,43412445,2305,2305,2305,2305,0
20250227,104300,43412445,2305,2305,2305,2305,0
20250227,104200,43412445,2305,2305,2305,2305,0
20250227,104100,43412445,2305,2305,2305,2305,0
20250227,104000,43412445,2305,2305,2305,2305,501
20250227,103900,42257640,2305,2305,2305,2305,0
20250227,103800,42257640,2305,2305,2305,2305,0
20250227,103700,42257640,2305,2295,2305,2295,2586
20250227,103600,36311425,2290,2290,2290,2290,1020
20250227,103500,33975625,2285,2285,2285,2285,0
20250227,103400,33975625,2285,2285,2285,2285,0
20250227,103300,33975625,2285,2285,2285,2285,0
20250227,103200,33975625,2285,2285,2285,2285,0
20250227,103100,33975625,2285,2285,2285,2285,50
20250227,103000,33861375,2280,2280,2280,2280,0
20250227,102900,33861375,2280,2280,2280,2280,0
20250227,102800,33861375,2280,2280,2280,2280,0
20250227,102700,33861375,2280,2280,2280,2280,13
20250227,102600,33831735,2280,2280,2280,2280,0
20250227,102500,33831735,2280,2290,2290,2280,861
20250227,102400,31860645,2280,2280,2280,2280,0
20250227,102300,31860645,2280,2280,2280,2280,0
20250227,102200,31860645,2280,2280,2280,2280,5
20250227,102100,31849245,2280,2280,2280,2280,0
20250227,102000,31849245,2280,2280,2280,2280,0
20250227,101900,31849245,2280,2280,2280,2280,0
20250227,101800,31849245,2280,2290,2290,2280,205
20250227,101700,31379845,2290,2290,2290,2290,0
20250227,101600,31379845,2290,2290,2290,2290,0
20250227,101500,31379845,2290,2290,2290,2290,1
20250227,101400,31377555,2270,2290,2290,2270,2
20250227,101300,31372995,2275,2275,2275,2275,568
20250227,101200,30080795,2290,2290,2290,2290,0
20250227,101100,30080795,2290,2290,2290,2290,2
20250227,101000,30076215,2275,2275,2275,2275,2
20250227,100900,30071665,2280,2280,2280,2280,0
20250227,100800,30071665,2280,2280,2280,2280,100
20250227,100700,29843665,2280,2280,2280,2280,254
20250227,100600,29264545,2280,2280,2280,2280,170
20250227,100500,28876945,2280,2280,2280,2280,0
20250227,100400,28876945,2280,2280,2280,2280,0
20250227,100300,28876945,2280,2280,2280,2280,0
20250227,100200,28876945,2280,2280,2280,2280,0
20250227,100100,28876945,2280,2280,2280,2280,100
20250227,100000,28648945,2285,2285,2285,2285,24
20250227,095900,28594105,2285,2285,2285,2285,30
20250227,095800,28525555,2290,2290,2290,2290,0
20250227,095700,28525555,2290,2290,2290,2290,100
20250227,095600,28296555,2290,2290,2290,2290,1
20250227,095500,28294265,2290,2290,2290,2290,0
20250227,095400,28294265,2290,2290,2290,2290,200
20250227,095300,27836265,2280,2280,2280,2280,0
20250227,095200,27836265,2280,2280,2280,2280,0
20250227,095100,27836265,2280,2280,2280,2280,0
20250227,095000,27836265,2280,2280,2280,2280,0
20250227,094900,27836265,2280,2280,2280,2280,57
20250227,094800,27706305,2280,2280,2280,2280,120
20250227,094700,27432705,2285,2290,2290,2285,184
20250227,094600,27012240,2290,2290,2290,2290,105
20250227,094500,26771790,2290,2280,2290,2280,68
20250227,094400,26616740,2275,2275,2275,2275,251
20250227,094300,26045715,2275,2270,2275,2270,49
20250227,094200,25934435,2270,2270,2270,2270,6
20250227,094100,25920815,2260,2260,2260,2260,1
20250227,094000,25918555,2275,2265,2275,2255,2242
20250227,093900,20843280,2270,2265,2270,2265,132
20250227,093800,20544295,2265,2265,2265,2265,0
20250227,093700,20544295,2265,2260,2265,2250,2009
20250227,093600,16020220,2270,2275,2275,2265,5
20250227,093500,16008880,2275,2275,2275,2275,0
20250227,093400,16008880,2275,2260,2275,2260,6
20250227,093300,15995305,2275,2275,2275,2265,123
20250227,093200,15716690,2265,2265,2265,2265,24
20250227,093100,15662330,2280,2280,2280,2280,0
20250227,093000,15662330,2280,2280,2280,2280,0
20250227,092900,15662330,2280,2280,2280,2280,3
20250227,092800,15655490,2280,2280,2280,2280,2
20250227,092700,15650930,2280,2280,2280,2280,0
20250227,092600,15650930,2280,2260,2280,2255,151
20250227,092500,15309685,2280,2285,2285,2250,2007
20250227,092400,10779330,2275,2275,2275,2275,72
20250227,092300,10615530,2275,2275,2275,2275,0
20250227,092200,10615530,2275,2275,2275,2275,1
20250227,092100,10613255,2275,2270,2275,2270,178
20250227,092000,10209190,2265,2275,2275,2265,1056
20250227,091900,7815120,2275,2275,2275,2275,1
20250227,091800,7812845,2280,2280,2280,2280,2
20250227,091700,7808285,2270,2280,2280,2270,58
20250227,091600,7676145,2280,2280,2280,2280,20
20250227,091500,7630545,2280,2280,2280,2280,21
20250227,091400,7582665,2285,2280,2285,2280,33
20250227,091300,7507400,2280,2280,2280,2280,1
20250227,091200,7505120,2270,2275,2275,2270,50
20250227,091100,7391475,2285,2285,2285,2285,0
20250227,091000,7391475,2285,2280,2285,2275,55
20250227,090900,7266335,2295,2295,2295,2295,0
20250227,090800,7266335,2295,2275,2295,2270,441
20250227,090700,6264880,2295,2295,2295,2295,0
20250227,090600,6264880,2295,2295,2295,2295,0
20250227,090500,6264880,2295,2295,2295,2295,16
20250227,090400,6228160,2295,2280,2295,2275,31
20250227,090300,6157545,2300,2300,2300,2300,0
20250227,090200,6157545,2300,2275,2300,2275,115
20250227,090100,5895875,2275,2285,2300,2270,1211
20250227,090000,3134665,2300,2300,2300,2290,1363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 212500 209759175 2370 2370 2370 2370 1953
3 20250227 212400 209759175 2370 2370 2370 2370 0
4 20250227 212300 209759175 2370 2370 2370 2370 0
5 20250227 212200 209759175 2370 2370 2370 2370 0
6 20250227 212100 209759175 2370 2370 2370 2370 0
7 20250227 212000 209759175 2370 2370 2370 2370 0
8 20250227 211900 209759175 2370 2370 2370 2370 0
9 20250227 211800 209759175 2370 2370 2370 2370 0
10 20250227 211700 209759175 2370 2370 2370 2370 0
11 20250227 211600 209759175 2370 2370 2370 2370 0
12 20250227 211500 209759175 2370 2370 2370 2370 0
13 20250227 211400 209759175 2370 2370 2370 2370 0
14 20250227 211300 209759175 2370 2370 2370 2370 0
15 20250227 211200 209759175 2370 2370 2370 2370 0
16 20250227 211100 209759175 2370 2370 2370 2370 0
17 20250227 211000 209759175 2370 2370 2370 2370 0
18 20250227 210900 209759175 2370 2370 2370 2370 0
19 20250227 210800 209759175 2370 2370 2370 2370 0
20 20250227 210700 209759175 2370 2370 2370 2370 0
21 20250227 210600 209759175 2370 2370 2370 2370 0
22 20250227 210500 209759175 2370 2370 2370 2370 0
23 20250227 210400 209759175 2370 2370 2370 2370 0
24 20250227 210300 209759175 2370 2370 2370 2370 0
25 20250227 210200 209759175 2370 2370 2370 2370 0
26 20250227 210100 209759175 2370 2370 2370 2370 0
27 20250227 210000 209759175 2370 2370 2370 2370 0
28 20250227 205900 209759175 2370 2370 2370 2370 0
29 20250227 205800 209759175 2370 2370 2370 2370 0
30 20250227 205700 209759175 2370 2370 2370 2370 0
31 20250227 205600 209759175 2370 2370 2370 2370 0
32 20250227 205500 209759175 2370 2370 2370 2370 1953
33 20250227 205400 209759175 2370 2370 2370 2370 0
34 20250227 205300 209759175 2370 2370 2370 2370 0
35 20250227 205200 209759175 2370 2370 2370 2370 0
36 20250227 205100 209759175 2370 2370 2370 2370 0
37 20250227 205000 209759175 2370 2370 2370 2370 0
38 20250227 204900 209759175 2370 2370 2370 2370 0
39 20250227 204800 209759175 2370 2370 2370 2370 0
40 20250227 204700 209759175 2370 2370 2370 2370 0
41 20250227 204600 209759175 2370 2370 2370 2370 0
42 20250227 204500 209759175 2370 2370 2370 2370 0
43 20250227 204400 209759175 2370 2370 2370 2370 0
44 20250227 204300 209759175 2370 2370 2370 2370 0
45 20250227 204200 209759175 2370 2370 2370 2370 0
46 20250227 204100 209759175 2370 2370 2370 2370 0
47 20250227 204000 209759175 2370 2370 2370 2370 0
48 20250227 203900 209759175 2370 2370 2370 2370 0
49 20250227 203800 209759175 2370 2370 2370 2370 0
50 20250227 203700 209759175 2370 2370 2370 2370 0
51 20250227 203600 209759175 2370 2370 2370 2370 0
52 20250227 203500 209759175 2370 2370 2370 2370 0
53 20250227 203400 209759175 2370 2370 2370 2370 0
54 20250227 203300 209759175 2370 2370 2370 2370 0
55 20250227 203200 209759175 2370 2370 2370 2370 0
56 20250227 203100 209759175 2370 2370 2370 2370 0
57 20250227 203000 209759175 2370 2370 2370 2370 0
58 20250227 202900 209759175 2370 2370 2370 2370 0
59 20250227 202800 209759175 2370 2370 2370 2370 0
60 20250227 202700 209759175 2370 2370 2370 2370 0
61 20250227 202600 209759175 2370 2370 2370 2370 0
62 20250227 202500 209759175 2370 2370 2370 2370 1953
63 20250227 202400 209759175 2370 2370 2370 2370 0
64 20250227 202300 209759175 2370 2370 2370 2370 0
65 20250227 202200 209759175 2370 2370 2370 2370 0
66 20250227 202100 209759175 2370 2370 2370 2370 0
67 20250227 202000 209759175 2370 2370 2370 2370 0
68 20250227 201900 209759175 2370 2370 2370 2370 0
69 20250227 201800 209759175 2370 2370 2370 2370 0
70 20250227 201700 209759175 2370 2370 2370 2370 0
71 20250227 201600 209759175 2370 2370 2370 2370 0
72 20250227 201500 209759175 2370 2370 2370 2370 0
73 20250227 201400 209759175 2370 2370 2370 2370 0
74 20250227 201300 209759175 2370 2370 2370 2370 0
75 20250227 201200 209759175 2370 2370 2370 2370 0
76 20250227 201100 209759175 2370 2370 2370 2370 0
77 20250227 201000 209759175 2370 2370 2370 2370 0
78 20250227 200900 209759175 2370 2370 2370 2370 0
79 20250227 200800 209759175 2370 2370 2370 2370 0
80 20250227 200700 209759175 2370 2370 2370 2370 0
81 20250227 200600 209759175 2370 2370 2370 2370 0
82 20250227 200500 209759175 2370 2370 2370 2370 0
83 20250227 200400 209759175 2370 2370 2370 2370 0
84 20250227 200300 209759175 2370 2370 2370 2370 0
85 20250227 200200 209759175 2370 2370 2370 2370 0
86 20250227 200100 209759175 2370 2370 2370 2370 0
87 20250227 200000 209759175 2370 2370 2370 2370 0
88 20250227 195900 209759175 2370 2370 2370 2370 0
89 20250227 195800 209759175 2370 2370 2370 2370 0
90 20250227 195700 209759175 2370 2370 2370 2370 0
91 20250227 195600 209759175 2370 2370 2370 2370 0
92 20250227 195500 209759175 2370 2370 2370 2370 1953
93 20250227 195400 209759175 2370 2370 2370 2370 0
94 20250227 195300 209759175 2370 2370 2370 2370 0
95 20250227 195200 209759175 2370 2370 2370 2370 0
96 20250227 195100 209759175 2370 2370 2370 2370 0
97 20250227 195000 209759175 2370 2370 2370 2370 0
98 20250227 194900 209759175 2370 2370 2370 2370 0
99 20250227 194800 209759175 2370 2370 2370 2370 0
100 20250227 194700 209759175 2370 2370 2370 2370 0
101 20250227 194600 209759175 2370 2370 2370 2370 0
102 20250227 194500 209759175 2370 2370 2370 2370 0
103 20250227 194400 209759175 2370 2370 2370 2370 0
104 20250227 194300 209759175 2370 2370 2370 2370 0
105 20250227 194200 209759175 2370 2370 2370 2370 0
106 20250227 194100 209759175 2370 2370 2370 2370 0
107 20250227 194000 209759175 2370 2370 2370 2370 0
108 20250227 193900 209759175 2370 2370 2370 2370 0
109 20250227 193800 209759175 2370 2370 2370 2370 0
110 20250227 193700 209759175 2370 2370 2370 2370 0
111 20250227 193600 209759175 2370 2370 2370 2370 0
112 20250227 193500 209759175 2370 2370 2370 2370 0
113 20250227 193400 209759175 2370 2370 2370 2370 0
114 20250227 193300 209759175 2370 2370 2370 2370 0
115 20250227 193200 209759175 2370 2370 2370 2370 0
116 20250227 193100 209759175 2370 2370 2370 2370 0
117 20250227 193000 209759175 2370 2370 2370 2370 0
118 20250227 192900 209759175 2370 2370 2370 2370 0
119 20250227 192800 209759175 2370 2370 2370 2370 0
120 20250227 192700 209759175 2370 2370 2370 2370 0
121 20250227 192600 209759175 2370 2370 2370 2370 0
122 20250227 192500 209759175 2370 2370 2370 2370 1953
123 20250227 192400 209759175 2370 2370 2370 2370 0
124 20250227 192300 209759175 2370 2370 2370 2370 0
125 20250227 192200 209759175 2370 2370 2370 2370 0
126 20250227 192100 209759175 2370 2370 2370 2370 0
127 20250227 192000 209759175 2370 2370 2370 2370 0
128 20250227 191900 209759175 2370 2370 2370 2370 0
129 20250227 191800 209759175 2370 2370 2370 2370 0
130 20250227 191700 209759175 2370 2370 2370 2370 0
131 20250227 191600 209759175 2370 2370 2370 2370 0
132 20250227 191500 209759175 2370 2370 2370 2370 0
133 20250227 191400 209759175 2370 2370 2370 2370 0
134 20250227 191300 209759175 2370 2370 2370 2370 0
135 20250227 191200 209759175 2370 2370 2370 2370 0
136 20250227 191100 209759175 2370 2370 2370 2370 0
137 20250227 191000 209759175 2370 2370 2370 2370 0
138 20250227 190900 209759175 2370 2370 2370 2370 0
139 20250227 190800 209759175 2370 2370 2370 2370 0
140 20250227 190700 209759175 2370 2370 2370 2370 0
141 20250227 190600 209759175 2370 2370 2370 2370 0
142 20250227 190500 209759175 2370 2370 2370 2370 0
143 20250227 190400 209759175 2370 2370 2370 2370 0
144 20250227 190300 209759175 2370 2370 2370 2370 0
145 20250227 190200 209759175 2370 2370 2370 2370 0
146 20250227 190100 209759175 2370 2370 2370 2370 0
147 20250227 190000 209759175 2370 2370 2370 2370 0
148 20250227 185900 209759175 2370 2370 2370 2370 0
149 20250227 185800 209759175 2370 2370 2370 2370 0
150 20250227 185700 209759175 2370 2370 2370 2370 0
151 20250227 185600 209759175 2370 2370 2370 2370 0
152 20250227 185500 209759175 2370 2370 2370 2370 1953
153 20250227 185400 209759175 2370 2370 2370 2370 0
154 20250227 185300 209759175 2370 2370 2370 2370 0
155 20250227 185200 209759175 2370 2370 2370 2370 0
156 20250227 185100 209759175 2370 2370 2370 2370 0
157 20250227 185000 209759175 2370 2370 2370 2370 0
158 20250227 184900 209759175 2370 2370 2370 2370 0
159 20250227 184800 209759175 2370 2370 2370 2370 0
160 20250227 184700 209759175 2370 2370 2370 2370 0
161 20250227 184600 209759175 2370 2370 2370 2370 0
162 20250227 184500 209759175 2370 2370 2370 2370 0
163 20250227 184400 209759175 2370 2370 2370 2370 0
164 20250227 184300 209759175 2370 2370 2370 2370 0
165 20250227 184200 209759175 2370 2370 2370 2370 0
166 20250227 184100 209759175 2370 2370 2370 2370 0
167 20250227 184000 209759175 2370 2370 2370 2370 0
168 20250227 183900 209759175 2370 2370 2370 2370 0
169 20250227 183800 209759175 2370 2370 2370 2370 0
170 20250227 183700 209759175 2370 2370 2370 2370 0
171 20250227 183600 209759175 2370 2370 2370 2370 0
172 20250227 183500 209759175 2370 2370 2370 2370 0
173 20250227 183400 209759175 2370 2370 2370 2370 0
174 20250227 183300 209759175 2370 2370 2370 2370 0
175 20250227 183200 209759175 2370 2370 2370 2370 0
176 20250227 183100 209759175 2370 2370 2370 2370 0
177 20250227 183000 209759175 2370 2370 2370 2370 0
178 20250227 182900 209759175 2370 2370 2370 2370 0
179 20250227 182800 209759175 2370 2370 2370 2370 0
180 20250227 182700 209759175 2370 2370 2370 2370 0
181 20250227 182600 209759175 2370 2370 2370 2370 0
182 20250227 182500 209759175 2370 2370 2370 2370 1953
183 20250227 182400 209759175 2370 2370 2370 2370 0
184 20250227 182300 209759175 2370 2370 2370 2370 0
185 20250227 182200 209759175 2370 2370 2370 2370 0
186 20250227 182100 209759175 2370 2370 2370 2370 0
187 20250227 182000 209759175 2370 2370 2370 2370 0
188 20250227 181900 209759175 2370 2370 2370 2370 0
189 20250227 181800 209759175 2370 2370 2370 2370 0
190 20250227 181700 209759175 2370 2370 2370 2370 0
191 20250227 181600 209759175 2370 2370 2370 2370 0
192 20250227 181500 209759175 2370 2370 2370 2370 0
193 20250227 181400 209759175 2370 2370 2370 2370 0
194 20250227 181300 209759175 2370 2370 2370 2370 0
195 20250227 181200 209759175 2370 2370 2370 2370 0
196 20250227 181100 209759175 2370 2370 2370 2370 0
197 20250227 181000 209759175 2370 2370 2370 2370 0
198 20250227 180900 209759175 2370 2370 2370 2370 0
199 20250227 180800 209759175 2370 2370 2370 2370 0
200 20250227 180700 209759175 2370 2370 2370 2370 0
201 20250227 180600 209759175 2370 2370 2370 2370 0
202 20250227 180500 209759175 2370 2370 2370 2370 0
203 20250227 180400 209759175 2370 2370 2370 2370 0
204 20250227 180300 209759175 2370 2370 2370 2370 0
205 20250227 180200 209759175 2370 2370 2370 2370 0
206 20250227 180100 209759175 2370 2370 2370 2370 0
207 20250227 180000 209759175 2370 2370 2370 2370 0
208 20250227 175900 209759175 2370 2370 2370 2370 0
209 20250227 175800 209759175 2370 2370 2370 2370 0
210 20250227 175700 209759175 2370 2370 2370 2370 0
211 20250227 175600 209759175 2370 2370 2370 2370 0
212 20250227 175500 209759175 2370 2370 2370 2370 1953
213 20250227 175400 209759175 2370 2370 2370 2370 0
214 20250227 175300 209759175 2370 2370 2370 2370 0
215 20250227 175200 209759175 2370 2370 2370 2370 0
216 20250227 175100 209759175 2370 2370 2370 2370 0
217 20250227 175000 209759175 2370 2370 2370 2370 0
218 20250227 174900 209759175 2370 2370 2370 2370 0
219 20250227 174800 209759175 2370 2370 2370 2370 0
220 20250227 174700 209759175 2370 2370 2370 2370 0
221 20250227 174600 209759175 2370 2370 2370 2370 0
222 20250227 174500 209759175 2370 2370 2370 2370 0
223 20250227 174400 209759175 2370 2370 2370 2370 0
224 20250227 174300 209759175 2370 2370 2370 2370 0
225 20250227 174200 209759175 2370 2370 2370 2370 0
226 20250227 174100 209759175 2370 2370 2370 2370 0
227 20250227 174000 209759175 2370 2370 2370 2370 0
228 20250227 173900 209759175 2370 2370 2370 2370 0
229 20250227 173800 209759175 2370 2370 2370 2370 0
230 20250227 173700 209759175 2370 2370 2370 2370 0
231 20250227 173600 209759175 2370 2370 2370 2370 0
232 20250227 173500 209759175 2370 2370 2370 2370 0
233 20250227 173400 209759175 2370 2370 2370 2370 0
234 20250227 173300 209759175 2370 2370 2370 2370 0
235 20250227 173200 209759175 2370 2370 2370 2370 0
236 20250227 173100 209759175 2370 2370 2370 2370 0
237 20250227 173000 209759175 2370 2370 2370 2370 0
238 20250227 172900 209759175 2370 2370 2370 2370 0
239 20250227 172800 209759175 2370 2370 2370 2370 0
240 20250227 172700 209759175 2370 2370 2370 2370 0
241 20250227 172600 209759175 2370 2370 2370 2370 0
242 20250227 172500 209759175 2370 2370 2370 2370 1953
243 20250227 172400 209759175 2370 2370 2370 2370 0
244 20250227 172300 209759175 2370 2370 2370 2370 0
245 20250227 172200 209759175 2370 2370 2370 2370 0
246 20250227 172100 209759175 2370 2370 2370 2370 0
247 20250227 172000 209759175 2370 2370 2370 2370 0
248 20250227 171900 209759175 2370 2370 2370 2370 0
249 20250227 171800 209759175 2370 2370 2370 2370 0
250 20250227 171700 209759175 2370 2370 2370 2370 0
251 20250227 171600 209759175 2370 2370 2370 2370 0
252 20250227 171500 209759175 2370 2370 2370 2370 0
253 20250227 171400 209759175 2370 2370 2370 2370 0
254 20250227 171300 209759175 2370 2370 2370 2370 0
255 20250227 171200 209759175 2370 2370 2370 2370 0
256 20250227 171100 209759175 2370 2370 2370 2370 0
257 20250227 171000 209759175 2370 2370 2370 2370 0
258 20250227 170900 209759175 2370 2370 2370 2370 0
259 20250227 170800 209759175 2370 2370 2370 2370 0
260 20250227 170700 209759175 2370 2370 2370 2370 0
261 20250227 170600 209759175 2370 2370 2370 2370 0
262 20250227 170500 209759175 2370 2370 2370 2370 0
263 20250227 170400 209759175 2370 2370 2370 2370 0
264 20250227 170300 209759175 2370 2370 2370 2370 0
265 20250227 170200 209759175 2370 2370 2370 2370 0
266 20250227 170100 209759175 2370 2370 2370 2370 0
267 20250227 170000 209759175 2370 2370 2370 2370 0
268 20250227 165900 209759175 2370 2370 2370 2370 0
269 20250227 165800 209759175 2370 2370 2370 2370 0
270 20250227 165700 209759175 2370 2370 2370 2370 0
271 20250227 165600 209759175 2370 2370 2370 2370 0
272 20250227 165500 209759175 2370 2370 2370 2370 1953
273 20250227 165400 209759175 2370 2370 2370 2370 0
274 20250227 165300 209759175 2370 2370 2370 2370 0
275 20250227 165200 209759175 2370 2370 2370 2370 0
276 20250227 165100 209759175 2370 2370 2370 2370 0
277 20250227 165000 209759175 2370 2370 2370 2370 0
278 20250227 164900 209759175 2370 2370 2370 2370 0
279 20250227 164800 209759175 2370 2370 2370 2370 0
280 20250227 164700 209759175 2370 2370 2370 2370 0
281 20250227 164600 209759175 2370 2370 2370 2370 0
282 20250227 164500 209759175 2370 2370 2370 2370 0
283 20250227 164400 209759175 2370 2370 2370 2370 0
284 20250227 164300 209759175 2370 2370 2370 2370 0
285 20250227 164200 209759175 2370 2370 2370 2370 0
286 20250227 164100 209759175 2370 2370 2370 2370 0
287 20250227 164000 209759175 2370 2370 2370 2370 0
288 20250227 163900 209759175 2370 2370 2370 2370 0
289 20250227 163800 209759175 2370 2370 2370 2370 0
290 20250227 163700 209759175 2370 2370 2370 2370 0
291 20250227 163600 209759175 2370 2370 2370 2370 0
292 20250227 163500 209759175 2370 2370 2370 2370 0
293 20250227 163400 209759175 2370 2370 2370 2370 0
294 20250227 163300 209759175 2370 2370 2370 2370 0
295 20250227 163200 209759175 2370 2370 2370 2370 0
296 20250227 163100 209759175 2370 2370 2370 2370 0
297 20250227 163000 209759175 2370 2370 2370 2370 0
298 20250227 162900 209759175 2370 2370 2370 2370 0
299 20250227 162800 209759175 2370 2370 2370 2370 0
300 20250227 162700 209759175 2370 2370 2370 2370 0
301 20250227 162600 209759175 2370 2370 2370 2370 0
302 20250227 162500 209759175 2370 2370 2370 2370 1953
303 20250227 162400 209759175 2370 2370 2370 2370 0
304 20250227 162300 209759175 2370 2370 2370 2370 0
305 20250227 162200 209759175 2370 2370 2370 2370 0
306 20250227 162100 209759175 2370 2370 2370 2370 0
307 20250227 162000 209759175 2370 2370 2370 2370 0
308 20250227 161900 209759175 2370 2370 2370 2370 0
309 20250227 161800 209759175 2370 2370 2370 2370 0
310 20250227 161700 209759175 2370 2370 2370 2370 0
311 20250227 161600 209759175 2370 2370 2370 2370 0
312 20250227 161500 209759175 2370 2370 2370 2370 0
313 20250227 161400 209759175 2370 2370 2370 2370 0
314 20250227 161300 209759175 2370 2370 2370 2370 0
315 20250227 161200 209759175 2370 2370 2370 2370 0
316 20250227 161100 209759175 2370 2370 2370 2370 0
317 20250227 161000 209759175 2370 2370 2370 2370 0
318 20250227 160900 209759175 2370 2370 2370 2370 0
319 20250227 160800 209759175 2370 2370 2370 2370 0
320 20250227 160700 209759175 2370 2370 2370 2370 0
321 20250227 160600 209759175 2370 2370 2370 2370 0
322 20250227 160500 209759175 2370 2370 2370 2370 0
323 20250227 160400 209759175 2370 2370 2370 2370 0
324 20250227 160300 209759175 2370 2370 2370 2370 0
325 20250227 160200 209759175 2370 2370 2370 2370 0
326 20250227 160100 209759175 2370 2370 2370 2370 0
327 20250227 160000 209759175 2370 2370 2370 2370 0
328 20250227 155900 209759175 2370 2370 2370 2370 0
329 20250227 155800 209759175 2370 2370 2370 2370 0
330 20250227 155700 209759175 2370 2370 2370 2370 0
331 20250227 155600 209759175 2370 2370 2370 2370 0
332 20250227 155500 209759175 2370 2370 2370 2370 1953
333 20250227 155400 209759175 2370 2370 2370 2370 0
334 20250227 155300 209759175 2370 2370 2370 2370 0
335 20250227 155200 209759175 2370 2370 2370 2370 0
336 20250227 155100 209759175 2370 2370 2370 2370 0
337 20250227 155000 209759175 2370 2370 2370 2370 0
338 20250227 154900 209759175 2370 2370 2370 2370 0
339 20250227 154800 209759175 2370 2370 2370 2370 0
340 20250227 154700 209759175 2370 2370 2370 2370 0
341 20250227 154600 209759175 2370 2370 2370 2370 0
342 20250227 154500 209759175 2370 2370 2370 2370 0
343 20250227 154400 209759175 2370 2370 2370 2370 0
344 20250227 154300 209759175 2370 2370 2370 2370 0
345 20250227 154200 209759175 2370 2370 2370 2370 0
346 20250227 154100 209759175 2370 2370 2370 2370 0
347 20250227 154000 209759175 2370 2370 2370 2370 0
348 20250227 153900 209759175 2370 2370 2370 2370 0
349 20250227 153800 209759175 2370 2370 2370 2370 0
350 20250227 153700 209759175 2370 2370 2370 2370 0
351 20250227 153600 209759175 2370 2370 2370 2370 0
352 20250227 153500 209759175 2370 2370 2370 2370 0
353 20250227 153400 209759175 2370 2370 2370 2370 0
354 20250227 153300 209759175 2370 2370 2370 2370 0
355 20250227 153200 209759175 2370 2370 2370 2370 0
356 20250227 153100 209759175 2370 2370 2370 2370 0
357 20250227 153000 209759175 2370 2370 2370 2370 1953
358 20250227 152900 205130565 2375 2375 2375 2375 0
359 20250227 152800 205130565 2375 2375 2375 2375 0
360 20250227 152700 205130565 2375 2375 2375 2375 0
361 20250227 152600 205130565 2375 2375 2375 2375 0
362 20250227 152500 205130565 2375 2375 2375 2375 0
363 20250227 152400 205130565 2375 2375 2375 2375 0
364 20250227 152300 205130565 2375 2375 2375 2375 0
365 20250227 152200 205130565 2375 2375 2375 2375 0
366 20250227 152100 205130565 2375 2375 2375 2375 0
367 20250227 152000 205130565 2375 2375 2375 2375 0
368 20250227 151900 205130565 2375 2395 2400 2375 1806
369 20250227 151800 200802790 2400 2385 2400 2385 3101
370 20250227 151700 193370290 2385 2375 2385 2375 1070
371 20250227 151600 190818530 2365 2360 2365 2360 1481
372 20250227 151500 187320965 2360 2350 2360 2350 3351
373 20250227 151400 179422605 2350 2350 2350 2350 2000
374 20250227 151300 174722605 2360 2360 2360 2360 0
375 20250227 151200 174722605 2360 2360 2360 2360 0
376 20250227 151100 174722605 2360 2360 2360 2360 0
377 20250227 151000 174722605 2360 2360 2360 2360 0
378 20250227 150900 174722605 2360 2360 2360 2360 0
379 20250227 150800 174722605 2360 2360 2360 2360 596
380 20250227 150700 173316045 2360 2360 2360 2360 268
381 20250227 150600 172683565 2360 2360 2360 2360 0
382 20250227 150500 172683565 2360 2360 2360 2360 0
383 20250227 150400 172683565 2360 2360 2360 2360 5
384 20250227 150300 172671765 2360 2360 2360 2360 0
385 20250227 150200 172671765 2360 2360 2360 2360 222
386 20250227 150100 172147845 2355 2355 2355 2355 0
387 20250227 150000 172147845 2355 2355 2355 2355 0
388 20250227 145900 172147845 2355 2355 2355 2355 0
389 20250227 145800 172147845 2355 2355 2355 2355 0
390 20250227 145700 172147845 2355 2355 2355 2355 2
391 20250227 145600 172143135 2355 2355 2355 2355 0
392 20250227 145500 172143135 2355 2355 2355 2355 0
393 20250227 145400 172143135 2355 2360 2365 2355 221
394 20250227 145300 171621480 2355 2355 2355 2355 0
395 20250227 145200 171621480 2355 2355 2355 2355 0
396 20250227 145100 171621480 2355 2355 2355 2355 16
397 20250227 145000 171583800 2360 2360 2360 2360 44
398 20250227 144900 171479960 2365 2365 2365 2365 0
399 20250227 144800 171479960 2365 2365 2365 2365 0
400 20250227 144700 171479960 2365 2365 2365 2365 0
401 20250227 144600 171479960 2365 2365 2365 2365 101
402 20250227 144500 171241095 2365 2365 2365 2365 2
403 20250227 144400 171236365 2365 2365 2365 2365 0
404 20250227 144300 171236365 2365 2365 2365 2365 4
405 20250227 144200 171226905 2380 2380 2380 2380 0
406 20250227 144100 171226905 2380 2380 2380 2380 0
407 20250227 144000 171226905 2380 2380 2380 2380 0
408 20250227 143900 171226905 2380 2380 2380 2380 0
409 20250227 143800 171226905 2380 2380 2380 2380 1
410 20250227 143700 171224525 2380 2380 2380 2380 347
411 20250227 143600 170398665 2375 2370 2375 2370 102
412 20250227 143500 170156915 2380 2375 2380 2375 220
413 20250227 143400 169633545 2375 2365 2375 2350 3114
414 20250227 143300 162253070 2355 2355 2355 2355 0
415 20250227 143200 162253070 2355 2355 2355 2355 0
416 20250227 143100 162253070 2355 2355 2355 2355 0
417 20250227 143000 162253070 2355 2355 2355 2355 50
418 20250227 142900 162135320 2360 2360 2360 2360 0
419 20250227 142800 162135320 2360 2355 2360 2355 1500
420 20250227 142700 158596870 2355 2355 2355 2355 1
421 20250227 142600 158594515 2340 2340 2340 2340 0
422 20250227 142500 158594515 2340 2340 2340 2340 5745
423 20250227 142400 145151215 2340 2340 2340 2340 4255
424 20250227 142300 135194515 2340 2340 2340 2340 0
425 20250227 142200 135194515 2340 2340 2340 2340 0
426 20250227 142100 135194515 2340 2340 2340 2340 0
427 20250227 142000 135194515 2340 2340 2340 2340 3
428 20250227 141900 135187495 2340 2340 2340 2340 0
429 20250227 141800 135187495 2340 2340 2340 2340 0
430 20250227 141700 135187495 2340 2340 2340 2340 0
431 20250227 141600 135187495 2340 2340 2340 2340 0
432 20250227 141500 135187495 2340 2340 2340 2340 0
433 20250227 141400 135187495 2340 2340 2340 2340 0
434 20250227 141300 135187495 2340 2340 2340 2340 0
435 20250227 141200 135187495 2340 2340 2340 2340 0
436 20250227 141100 135187495 2340 2340 2340 2340 0
437 20250227 141000 135187495 2340 2340 2340 2340 0
438 20250227 140900 135187495 2340 2345 2345 2340 600
439 20250227 140800 133783470 2340 2340 2340 2340 0
440 20250227 140700 133783470 2340 2340 2340 2340 0
441 20250227 140600 133783470 2340 2340 2340 2340 0
442 20250227 140500 133783470 2340 2340 2340 2340 0
443 20250227 140400 133783470 2340 2340 2340 2340 0
444 20250227 140300 133783470 2340 2340 2340 2340 41
445 20250227 140200 133687530 2345 2345 2360 2345 502
446 20250227 140100 132510325 2345 2345 2345 2345 9
447 20250227 140000 132489220 2345 2345 2345 2345 0
448 20250227 135900 132489220 2345 2345 2345 2345 10
449 20250227 135800 132465770 2345 2345 2345 2345 30
450 20250227 135700 132395420 2345 2345 2345 2345 1080
451 20250227 135600 129862820 2345 2345 2345 2345 60
452 20250227 135500 129722120 2350 2350 2350 2350 10
453 20250227 135400 129698620 2360 2360 2360 2360 0
454 20250227 135300 129698620 2360 2360 2360 2360 22
455 20250227 135200 129646700 2360 2360 2360 2360 0
456 20250227 135100 129646700 2360 2360 2360 2360 0
457 20250227 135000 129646700 2360 2360 2360 2360 0
458 20250227 134900 129646700 2360 2360 2360 2360 0
459 20250227 134800 129646700 2360 2360 2360 2360 0
460 20250227 134700 129646700 2360 2360 2360 2360 0
461 20250227 134600 129646700 2360 2355 2360 2355 10
462 20250227 134500 129623105 2355 2355 2355 2355 1
463 20250227 134400 129620750 2365 2365 2365 2365 0
464 20250227 134300 129620750 2365 2350 2365 2350 31
465 20250227 134200 129547885 2350 2350 2350 2350 10
466 20250227 134100 129524385 2365 2365 2365 2365 0
467 20250227 134000 129524385 2365 2365 2365 2365 1
468 20250227 133900 129522020 2365 2365 2365 2365 0
469 20250227 133800 129522020 2365 2365 2365 2365 0
470 20250227 133700 129522020 2365 2350 2370 2350 2176
471 20250227 133600 124387205 2355 2355 2355 2355 1
472 20250227 133500 124384850 2345 2345 2345 2345 0
473 20250227 133400 124384850 2345 2345 2345 2345 0
474 20250227 133300 124384850 2345 2350 2350 2345 2
475 20250227 133200 124380155 2355 2355 2355 2355 0
476 20250227 133100 124380155 2355 2355 2355 2355 0
477 20250227 133000 124380155 2355 2355 2355 2355 0
478 20250227 132900 124380155 2355 2335 2355 2335 283
479 20250227 132800 123715110 2335 2335 2335 2335 0
480 20250227 132700 123715110 2335 2335 2335 2335 0
481 20250227 132600 123715110 2335 2335 2335 2335 45
482 20250227 132500 123610035 2335 2335 2335 2335 0
483 20250227 132400 123610035 2335 2335 2335 2335 0
484 20250227 132300 123610035 2335 2350 2350 2335 98
485 20250227 132200 123381175 2345 2345 2345 2345 0
486 20250227 132100 123381175 2345 2345 2345 2345 0
487 20250227 132000 123381175 2345 2325 2345 2325 11251
488 20250227 131900 97096135 2320 2320 2320 2320 0
489 20250227 131800 97096135 2320 2320 2320 2320 0
490 20250227 131700 97096135 2320 2320 2320 2320 0
491 20250227 131600 97096135 2320 2320 2320 2320 0
492 20250227 131500 97096135 2320 2320 2320 2320 0
493 20250227 131400 97096135 2320 2320 2320 2320 0
494 20250227 131300 97096135 2320 2310 2320 2310 2404
495 20250227 131200 91529355 2310 2310 2310 2310 4200
496 20250227 131100 81827355 2315 2315 2315 2315 0
497 20250227 131000 81827355 2315 2315 2315 2315 73
498 20250227 130900 81658360 2315 2315 2315 2315 0
499 20250227 130800 81658360 2315 2315 2315 2315 0
500 20250227 130700 81658360 2315 2315 2315 2315 0
501 20250227 130600 81658360 2315 2315 2315 2315 0
502 20250227 130500 81658360 2315 2315 2315 2315 0
503 20250227 130400 81658360 2315 2315 2315 2315 0
504 20250227 130300 81658360 2315 2315 2315 2315 19
505 20250227 130200 81614375 2320 2320 2320 2320 130
506 20250227 130100 81312775 2320 2315 2320 2315 3
507 20250227 130000 81305825 2320 2320 2320 2320 0
508 20250227 125900 81305825 2320 2320 2320 2320 40
509 20250227 125800 81213025 2320 2320 2320 2320 0
510 20250227 125700 81213025 2320 2320 2320 2320 0
511 20250227 125600 81213025 2320 2320 2320 2320 0
512 20250227 125500 81213025 2320 2320 2320 2320 0
513 20250227 125400 81213025 2320 2320 2320 2320 0
514 20250227 125300 81213025 2320 2320 2320 2320 100
515 20250227 125200 80981025 2320 2320 2320 2320 0
516 20250227 125100 80981025 2320 2320 2320 2320 0
517 20250227 125000 80981025 2320 2310 2320 2310 5000
518 20250227 124900 69392035 2300 2300 2300 2300 0
519 20250227 124800 69392035 2300 2305 2305 2300 79
520 20250227 124700 69210330 2315 2315 2315 2315 102
521 20250227 124600 68974200 2310 2310 2310 2310 12
522 20250227 124500 68946480 2310 2310 2310 2310 741
523 20250227 124400 67234770 2320 2330 2330 2320 1965
524 20250227 124300 62675675 2330 2330 2330 2330 0
525 20250227 124200 62675675 2330 2330 2330 2330 0
526 20250227 124100 62675675 2330 2330 2330 2330 1
527 20250227 124000 62673345 2330 2330 2330 2330 4
528 20250227 123900 62664025 2330 2330 2330 2330 0
529 20250227 123800 62664025 2330 2330 2330 2330 1
530 20250227 123700 62661695 2335 2335 2335 2335 1
531 20250227 123600 62659360 2330 2330 2330 2330 95
532 20250227 123500 62438010 2325 2325 2325 2325 0
533 20250227 123400 62438010 2325 2330 2330 2325 111
534 20250227 123300 62179390 2335 2335 2335 2335 0
535 20250227 123200 62179390 2335 2335 2335 2335 1
536 20250227 123100 62177055 2330 2330 2330 2330 1
537 20250227 123000 62174725 2330 2330 2330 2330 10
538 20250227 122900 62151425 2330 2330 2330 2330 0
539 20250227 122800 62151425 2330 2330 2330 2330 1
540 20250227 122700 62149095 2325 2325 2325 2325 0
541 20250227 122600 62149095 2325 2325 2325 2325 1
542 20250227 122500 62146770 2320 2320 2320 2320 52
543 20250227 122400 62026130 2335 2335 2335 2335 0
544 20250227 122300 62026130 2335 2335 2335 2335 1
545 20250227 122200 62023795 2320 2320 2320 2320 0
546 20250227 122100 62023795 2320 2320 2320 2320 0
547 20250227 122000 62023795 2320 2320 2320 2320 0
548 20250227 121900 62023795 2320 2320 2320 2320 0
549 20250227 121800 62023795 2320 2320 2320 2320 0
550 20250227 121700 62023795 2320 2330 2330 2320 200
551 20250227 121600 61559215 2330 2330 2330 2330 0
552 20250227 121500 61559215 2330 2330 2330 2330 2
553 20250227 121400 61554555 2325 2325 2330 2325 14
554 20250227 121300 61521945 2325 2325 2325 2325 40
555 20250227 121200 61428945 2325 2325 2325 2325 0
556 20250227 121100 61428945 2325 2325 2325 2325 17
557 20250227 121000 61389420 2325 2325 2325 2325 0
558 20250227 120900 61389420 2325 2325 2325 2325 0
559 20250227 120800 61389420 2325 2325 2325 2325 40
560 20250227 120700 61296420 2325 2325 2325 2325 0
561 20250227 120600 61296420 2325 2325 2325 2325 0
562 20250227 120500 61296420 2325 2325 2325 2325 0
563 20250227 120400 61296420 2325 2325 2325 2325 1
564 20250227 120300 61294095 2315 2315 2315 2315 0
565 20250227 120200 61294095 2315 2315 2315 2315 35
566 20250227 120100 61213070 2315 2315 2315 2315 0
567 20250227 120000 61213070 2315 2315 2315 2315 5
568 20250227 115900 61201495 2320 2320 2320 2320 0
569 20250227 115800 61201495 2320 2320 2320 2320 1000
570 20250227 115700 58881495 2320 2320 2320 2320 0
571 20250227 115600 58881495 2320 2320 2320 2320 0
572 20250227 115500 58881495 2320 2320 2320 2320 0
573 20250227 115400 58881495 2320 2320 2320 2320 0
574 20250227 115300 58881495 2320 2320 2320 2320 0
575 20250227 115200 58881495 2320 2320 2320 2320 0
576 20250227 115100 58881495 2320 2320 2320 2320 0
577 20250227 115000 58881495 2320 2320 2320 2320 0
578 20250227 114900 58881495 2320 2320 2320 2320 0
579 20250227 114800 58881495 2320 2320 2320 2320 0
580 20250227 114700 58881495 2320 2320 2320 2320 0
581 20250227 114600 58881495 2320 2320 2320 2320 0
582 20250227 114500 58881495 2320 2320 2320 2320 0
583 20250227 114400 58881495 2320 2320 2320 2320 0
584 20250227 114300 58881495 2320 2320 2320 2320 0
585 20250227 114200 58881495 2320 2320 2320 2320 0
586 20250227 114100 58881495 2320 2320 2320 2320 1
587 20250227 114000 58879175 2315 2315 2315 2315 0
588 20250227 113900 58879175 2315 2315 2315 2315 0
589 20250227 113800 58879175 2315 2315 2315 2315 0
590 20250227 113700 58879175 2315 2315 2315 2315 0
591 20250227 113600 58879175 2315 2315 2315 2315 0
592 20250227 113500 58879175 2315 2315 2315 2315 6
593 20250227 113400 58865285 2315 2315 2315 2315 0
594 20250227 113300 58865285 2315 2315 2315 2315 0
595 20250227 113200 58865285 2315 2315 2315 2315 0
596 20250227 113100 58865285 2315 2315 2315 2315 0
597 20250227 113000 58865285 2315 2315 2315 2315 0
598 20250227 112900 58865285 2315 2315 2315 2315 665
599 20250227 112800 57325810 2310 2310 2310 2310 0
600 20250227 112700 57325810 2310 2310 2310 2310 500
601 20250227 112600 56170810 2305 2305 2305 2305 660
602 20250227 112500 54649510 2295 2295 2295 2295 0
603 20250227 112400 54649510 2295 2295 2295 2295 0
604 20250227 112300 54649510 2295 2295 2295 2295 0
605 20250227 112200 54649510 2295 2295 2295 2295 0
606 20250227 112100 54649510 2295 2295 2295 2295 0
607 20250227 112000 54649510 2295 2295 2295 2295 0
608 20250227 111900 54649510 2295 2295 2295 2295 0
609 20250227 111800 54649510 2295 2295 2295 2295 0
610 20250227 111700 54649510 2295 2295 2295 2295 0
611 20250227 111600 54649510 2295 2295 2295 2295 0
612 20250227 111500 54649510 2295 2295 2295 2295 0
613 20250227 111400 54649510 2295 2295 2295 2295 0
614 20250227 111300 54649510 2295 2295 2295 2295 0
615 20250227 111200 54649510 2295 2295 2295 2295 10
616 20250227 111100 54626560 2295 2295 2295 2295 0
617 20250227 111000 54626560 2295 2295 2295 2295 0
618 20250227 110900 54626560 2295 2295 2295 2295 103
619 20250227 110800 54390175 2300 2300 2300 2300 0
620 20250227 110700 54390175 2300 2300 2300 2300 0
621 20250227 110600 54390175 2300 2300 2300 2300 379
622 20250227 110500 53518475 2300 2300 2300 2300 0
623 20250227 110400 53518475 2300 2300 2300 2300 0
624 20250227 110300 53518475 2300 2300 2300 2300 500
625 20250227 110200 52368475 2300 2300 2300 2300 0
626 20250227 110100 52368475 2300 2300 2300 2300 75
627 20250227 110000 52195975 2295 2295 2295 2295 0
628 20250227 105900 52195975 2295 2295 2295 2295 0
629 20250227 105800 52195975 2295 2295 2295 2295 0
630 20250227 105700 52195975 2295 2295 2295 2295 0
631 20250227 105600 52195975 2295 2295 2295 2295 0
632 20250227 105500 52195975 2295 2295 2295 2295 0
633 20250227 105400 52195975 2295 2295 2295 2295 151
634 20250227 105300 51849430 2315 2315 2315 2315 0
635 20250227 105200 51849430 2315 2315 2315 2315 0
636 20250227 105100 51849430 2315 2315 2315 2315 0
637 20250227 105000 51849430 2315 2315 2315 2315 0
638 20250227 104900 51849430 2315 2315 2315 2315 1
639 20250227 104800 51847115 2310 2310 2310 2310 0
640 20250227 104700 51847115 2310 2305 2310 2305 1657
641 20250227 104600 48022445 2305 2305 2305 2305 2000
642 20250227 104500 43412445 2305 2305 2305 2305 0
643 20250227 104400 43412445 2305 2305 2305 2305 0
644 20250227 104300 43412445 2305 2305 2305 2305 0
645 20250227 104200 43412445 2305 2305 2305 2305 0
646 20250227 104100 43412445 2305 2305 2305 2305 0
647 20250227 104000 43412445 2305 2305 2305 2305 501
648 20250227 103900 42257640 2305 2305 2305 2305 0
649 20250227 103800 42257640 2305 2305 2305 2305 0
650 20250227 103700 42257640 2305 2295 2305 2295 2586
651 20250227 103600 36311425 2290 2290 2290 2290 1020
652 20250227 103500 33975625 2285 2285 2285 2285 0
653 20250227 103400 33975625 2285 2285 2285 2285 0
654 20250227 103300 33975625 2285 2285 2285 2285 0
655 20250227 103200 33975625 2285 2285 2285 2285 0
656 20250227 103100 33975625 2285 2285 2285 2285 50
657 20250227 103000 33861375 2280 2280 2280 2280 0
658 20250227 102900 33861375 2280 2280 2280 2280 0
659 20250227 102800 33861375 2280 2280 2280 2280 0
660 20250227 102700 33861375 2280 2280 2280 2280 13
661 20250227 102600 33831735 2280 2280 2280 2280 0
662 20250227 102500 33831735 2280 2290 2290 2280 861
663 20250227 102400 31860645 2280 2280 2280 2280 0
664 20250227 102300 31860645 2280 2280 2280 2280 0
665 20250227 102200 31860645 2280 2280 2280 2280 5
666 20250227 102100 31849245 2280 2280 2280 2280 0
667 20250227 102000 31849245 2280 2280 2280 2280 0
668 20250227 101900 31849245 2280 2280 2280 2280 0
669 20250227 101800 31849245 2280 2290 2290 2280 205
670 20250227 101700 31379845 2290 2290 2290 2290 0
671 20250227 101600 31379845 2290 2290 2290 2290 0
672 20250227 101500 31379845 2290 2290 2290 2290 1
673 20250227 101400 31377555 2270 2290 2290 2270 2
674 20250227 101300 31372995 2275 2275 2275 2275 568
675 20250227 101200 30080795 2290 2290 2290 2290 0
676 20250227 101100 30080795 2290 2290 2290 2290 2
677 20250227 101000 30076215 2275 2275 2275 2275 2
678 20250227 100900 30071665 2280 2280 2280 2280 0
679 20250227 100800 30071665 2280 2280 2280 2280 100
680 20250227 100700 29843665 2280 2280 2280 2280 254
681 20250227 100600 29264545 2280 2280 2280 2280 170
682 20250227 100500 28876945 2280 2280 2280 2280 0
683 20250227 100400 28876945 2280 2280 2280 2280 0
684 20250227 100300 28876945 2280 2280 2280 2280 0
685 20250227 100200 28876945 2280 2280 2280 2280 0
686 20250227 100100 28876945 2280 2280 2280 2280 100
687 20250227 100000 28648945 2285 2285 2285 2285 24
688 20250227 095900 28594105 2285 2285 2285 2285 30
689 20250227 095800 28525555 2290 2290 2290 2290 0
690 20250227 095700 28525555 2290 2290 2290 2290 100
691 20250227 095600 28296555 2290 2290 2290 2290 1
692 20250227 095500 28294265 2290 2290 2290 2290 0
693 20250227 095400 28294265 2290 2290 2290 2290 200
694 20250227 095300 27836265 2280 2280 2280 2280 0
695 20250227 095200 27836265 2280 2280 2280 2280 0
696 20250227 095100 27836265 2280 2280 2280 2280 0
697 20250227 095000 27836265 2280 2280 2280 2280 0
698 20250227 094900 27836265 2280 2280 2280 2280 57
699 20250227 094800 27706305 2280 2280 2280 2280 120
700 20250227 094700 27432705 2285 2290 2290 2285 184
701 20250227 094600 27012240 2290 2290 2290 2290 105
702 20250227 094500 26771790 2290 2280 2290 2280 68
703 20250227 094400 26616740 2275 2275 2275 2275 251
704 20250227 094300 26045715 2275 2270 2275 2270 49
705 20250227 094200 25934435 2270 2270 2270 2270 6
706 20250227 094100 25920815 2260 2260 2260 2260 1
707 20250227 094000 25918555 2275 2265 2275 2255 2242
708 20250227 093900 20843280 2270 2265 2270 2265 132
709 20250227 093800 20544295 2265 2265 2265 2265 0
710 20250227 093700 20544295 2265 2260 2265 2250 2009
711 20250227 093600 16020220 2270 2275 2275 2265 5
712 20250227 093500 16008880 2275 2275 2275 2275 0
713 20250227 093400 16008880 2275 2260 2275 2260 6
714 20250227 093300 15995305 2275 2275 2275 2265 123
715 20250227 093200 15716690 2265 2265 2265 2265 24
716 20250227 093100 15662330 2280 2280 2280 2280 0
717 20250227 093000 15662330 2280 2280 2280 2280 0
718 20250227 092900 15662330 2280 2280 2280 2280 3
719 20250227 092800 15655490 2280 2280 2280 2280 2
720 20250227 092700 15650930 2280 2280 2280 2280 0
721 20250227 092600 15650930 2280 2260 2280 2255 151
722 20250227 092500 15309685 2280 2285 2285 2250 2007
723 20250227 092400 10779330 2275 2275 2275 2275 72
724 20250227 092300 10615530 2275 2275 2275 2275 0
725 20250227 092200 10615530 2275 2275 2275 2275 1
726 20250227 092100 10613255 2275 2270 2275 2270 178
727 20250227 092000 10209190 2265 2275 2275 2265 1056
728 20250227 091900 7815120 2275 2275 2275 2275 1
729 20250227 091800 7812845 2280 2280 2280 2280 2
730 20250227 091700 7808285 2270 2280 2280 2270 58
731 20250227 091600 7676145 2280 2280 2280 2280 20
732 20250227 091500 7630545 2280 2280 2280 2280 21
733 20250227 091400 7582665 2285 2280 2285 2280 33
734 20250227 091300 7507400 2280 2280 2280 2280 1
735 20250227 091200 7505120 2270 2275 2275 2270 50
736 20250227 091100 7391475 2285 2285 2285 2285 0
737 20250227 091000 7391475 2285 2280 2285 2275 55
738 20250227 090900 7266335 2295 2295 2295 2295 0
739 20250227 090800 7266335 2295 2275 2295 2270 441
740 20250227 090700 6264880 2295 2295 2295 2295 0
741 20250227 090600 6264880 2295 2295 2295 2295 0
742 20250227 090500 6264880 2295 2295 2295 2295 16
743 20250227 090400 6228160 2295 2280 2295 2275 31
744 20250227 090300 6157545 2300 2300 2300 2300 0
745 20250227 090200 6157545 2300 2275 2300 2275 115
746 20250227 090100 5895875 2275 2285 2300 2270 1211
747 20250227 090000 3134665 2300 2300 2300 2290 1363