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
347740/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,747 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212500,102710985,2300,2300,2300,2300,845
20250227,212400,102710985,2300,2300,2300,2300,0
20250227,212300,102710985,2300,2300,2300,2300,0
20250227,212200,102710985,2300,2300,2300,2300,0
20250227,212100,102710985,2300,2300,2300,2300,0
20250227,212000,102710985,2300,2300,2300,2300,0
20250227,211900,102710985,2300,2300,2300,2300,0
20250227,211800,102710985,2300,2300,2300,2300,0
20250227,211700,102710985,2300,2300,2300,2300,0
20250227,211600,102710985,2300,2300,2300,2300,0
20250227,211500,102710985,2300,2300,2300,2300,0
20250227,211400,102710985,2300,2300,2300,2300,0
20250227,211300,102710985,2300,2300,2300,2300,0
20250227,211200,102710985,2300,2300,2300,2300,0
20250227,211100,102710985,2300,2300,2300,2300,0
20250227,211000,102710985,2300,2300,2300,2300,0
20250227,210900,102710985,2300,2300,2300,2300,0
20250227,210800,102710985,2300,2300,2300,2300,0
20250227,210700,102710985,2300,2300,2300,2300,0
20250227,210600,102710985,2300,2300,2300,2300,0
20250227,210500,102710985,2300,2300,2300,2300,0
20250227,210400,102710985,2300,2300,2300,2300,0
20250227,210300,102710985,2300,2300,2300,2300,0
20250227,210200,102710985,2300,2300,2300,2300,0
20250227,210100,102710985,2300,2300,2300,2300,0
20250227,210000,102710985,2300,2300,2300,2300,0
20250227,205900,102710985,2300,2300,2300,2300,0
20250227,205800,102710985,2300,2300,2300,2300,0
20250227,205700,102710985,2300,2300,2300,2300,0
20250227,205600,102710985,2300,2300,2300,2300,0
20250227,205500,102710985,2300,2300,2300,2300,845
20250227,205400,102710985,2300,2300,2300,2300,0
20250227,205300,102710985,2300,2300,2300,2300,0
20250227,205200,102710985,2300,2300,2300,2300,0
20250227,205100,102710985,2300,2300,2300,2300,0
20250227,205000,102710985,2300,2300,2300,2300,0
20250227,204900,102710985,2300,2300,2300,2300,0
20250227,204800,102710985,2300,2300,2300,2300,0
20250227,204700,102710985,2300,2300,2300,2300,0
20250227,204600,102710985,2300,2300,2300,2300,0
20250227,204500,102710985,2300,2300,2300,2300,0
20250227,204400,102710985,2300,2300,2300,2300,0
20250227,204300,102710985,2300,2300,2300,2300,0
20250227,204200,102710985,2300,2300,2300,2300,0
20250227,204100,102710985,2300,2300,2300,2300,0
20250227,204000,102710985,2300,2300,2300,2300,0
20250227,203900,102710985,2300,2300,2300,2300,0
20250227,203800,102710985,2300,2300,2300,2300,0
20250227,203700,102710985,2300,2300,2300,2300,0
20250227,203600,102710985,2300,2300,2300,2300,0
20250227,203500,102710985,2300,2300,2300,2300,0
20250227,203400,102710985,2300,2300,2300,2300,0
20250227,203300,102710985,2300,2300,2300,2300,0
20250227,203200,102710985,2300,2300,2300,2300,0
20250227,203100,102710985,2300,2300,2300,2300,0
20250227,203000,102710985,2300,2300,2300,2300,0
20250227,202900,102710985,2300,2300,2300,2300,0
20250227,202800,102710985,2300,2300,2300,2300,0
20250227,202700,102710985,2300,2300,2300,2300,0
20250227,202600,102710985,2300,2300,2300,2300,0
20250227,202500,102710985,2300,2300,2300,2300,845
20250227,202400,102710985,2300,2300,2300,2300,0
20250227,202300,102710985,2300,2300,2300,2300,0
20250227,202200,102710985,2300,2300,2300,2300,0
20250227,202100,102710985,2300,2300,2300,2300,0
20250227,202000,102710985,2300,2300,2300,2300,0
20250227,201900,102710985,2300,2300,2300,2300,0
20250227,201800,102710985,2300,2300,2300,2300,0
20250227,201700,102710985,2300,2300,2300,2300,0
20250227,201600,102710985,2300,2300,2300,2300,0
20250227,201500,102710985,2300,2300,2300,2300,0
20250227,201400,102710985,2300,2300,2300,2300,0
20250227,201300,102710985,2300,2300,2300,2300,0
20250227,201200,102710985,2300,2300,2300,2300,0
20250227,201100,102710985,2300,2300,2300,2300,0
20250227,201000,102710985,2300,2300,2300,2300,0
20250227,200900,102710985,2300,2300,2300,2300,0
20250227,200800,102710985,2300,2300,2300,2300,0
20250227,200700,102710985,2300,2300,2300,2300,0
20250227,200600,102710985,2300,2300,2300,2300,0
20250227,200500,102710985,2300,2300,2300,2300,0
20250227,200400,102710985,2300,2300,2300,2300,0
20250227,200300,102710985,2300,2300,2300,2300,0
20250227,200200,102710985,2300,2300,2300,2300,0
20250227,200100,102710985,2300,2300,2300,2300,0
20250227,200000,102710985,2300,2300,2300,2300,0
20250227,195900,102710985,2300,2300,2300,2300,0
20250227,195800,102710985,2300,2300,2300,2300,0
20250227,195700,102710985,2300,2300,2300,2300,0
20250227,195600,102710985,2300,2300,2300,2300,0
20250227,195500,102710985,2300,2300,2300,2300,845
20250227,195400,102710985,2300,2300,2300,2300,0
20250227,195300,102710985,2300,2300,2300,2300,0
20250227,195200,102710985,2300,2300,2300,2300,0
20250227,195100,102710985,2300,2300,2300,2300,0
20250227,195000,102710985,2300,2300,2300,2300,0
20250227,194900,102710985,2300,2300,2300,2300,0
20250227,194800,102710985,2300,2300,2300,2300,0
20250227,194700,102710985,2300,2300,2300,2300,0
20250227,194600,102710985,2300,2300,2300,2300,0
20250227,194500,102710985,2300,2300,2300,2300,0
20250227,194400,102710985,2300,2300,2300,2300,0
20250227,194300,102710985,2300,2300,2300,2300,0
20250227,194200,102710985,2300,2300,2300,2300,0
20250227,194100,102710985,2300,2300,2300,2300,0
20250227,194000,102710985,2300,2300,2300,2300,0
20250227,193900,102710985,2300,2300,2300,2300,0
20250227,193800,102710985,2300,2300,2300,2300,0
20250227,193700,102710985,2300,2300,2300,2300,0
20250227,193600,102710985,2300,2300,2300,2300,0
20250227,193500,102710985,2300,2300,2300,2300,0
20250227,193400,102710985,2300,2300,2300,2300,0
20250227,193300,102710985,2300,2300,2300,2300,0
20250227,193200,102710985,2300,2300,2300,2300,0
20250227,193100,102710985,2300,2300,2300,2300,0
20250227,193000,102710985,2300,2300,2300,2300,0
20250227,192900,102710985,2300,2300,2300,2300,0
20250227,192800,102710985,2300,2300,2300,2300,0
20250227,192700,102710985,2300,2300,2300,2300,0
20250227,192600,102710985,2300,2300,2300,2300,0
20250227,192500,102710985,2300,2300,2300,2300,845
20250227,192400,102710985,2300,2300,2300,2300,0
20250227,192300,102710985,2300,2300,2300,2300,0
20250227,192200,102710985,2300,2300,2300,2300,0
20250227,192100,102710985,2300,2300,2300,2300,0
20250227,192000,102710985,2300,2300,2300,2300,0
20250227,191900,102710985,2300,2300,2300,2300,0
20250227,191800,102710985,2300,2300,2300,2300,0
20250227,191700,102710985,2300,2300,2300,2300,0
20250227,191600,102710985,2300,2300,2300,2300,0
20250227,191500,102710985,2300,2300,2300,2300,0
20250227,191400,102710985,2300,2300,2300,2300,0
20250227,191300,102710985,2300,2300,2300,2300,0
20250227,191200,102710985,2300,2300,2300,2300,0
20250227,191100,102710985,2300,2300,2300,2300,0
20250227,191000,102710985,2300,2300,2300,2300,0
20250227,190900,102710985,2300,2300,2300,2300,0
20250227,190800,102710985,2300,2300,2300,2300,0
20250227,190700,102710985,2300,2300,2300,2300,0
20250227,190600,102710985,2300,2300,2300,2300,0
20250227,190500,102710985,2300,2300,2300,2300,0
20250227,190400,102710985,2300,2300,2300,2300,0
20250227,190300,102710985,2300,2300,2300,2300,0
20250227,190200,102710985,2300,2300,2300,2300,0
20250227,190100,102710985,2300,2300,2300,2300,0
20250227,190000,102710985,2300,2300,2300,2300,0
20250227,185900,102710985,2300,2300,2300,2300,0
20250227,185800,102710985,2300,2300,2300,2300,0
20250227,185700,102710985,2300,2300,2300,2300,0
20250227,185600,102710985,2300,2300,2300,2300,0
20250227,185500,102710985,2300,2300,2300,2300,845
20250227,185400,102710985,2300,2300,2300,2300,0
20250227,185300,102710985,2300,2300,2300,2300,0
20250227,185200,102710985,2300,2300,2300,2300,0
20250227,185100,102710985,2300,2300,2300,2300,0
20250227,185000,102710985,2300,2300,2300,2300,0
20250227,184900,102710985,2300,2300,2300,2300,0
20250227,184800,102710985,2300,2300,2300,2300,0
20250227,184700,102710985,2300,2300,2300,2300,0
20250227,184600,102710985,2300,2300,2300,2300,0
20250227,184500,102710985,2300,2300,2300,2300,0
20250227,184400,102710985,2300,2300,2300,2300,0
20250227,184300,102710985,2300,2300,2300,2300,0
20250227,184200,102710985,2300,2300,2300,2300,0
20250227,184100,102710985,2300,2300,2300,2300,0
20250227,184000,102710985,2300,2300,2300,2300,0
20250227,183900,102710985,2300,2300,2300,2300,0
20250227,183800,102710985,2300,2300,2300,2300,0
20250227,183700,102710985,2300,2300,2300,2300,0
20250227,183600,102710985,2300,2300,2300,2300,0
20250227,183500,102710985,2300,2300,2300,2300,0
20250227,183400,102710985,2300,2300,2300,2300,0
20250227,183300,102710985,2300,2300,2300,2300,0
20250227,183200,102710985,2300,2300,2300,2300,0
20250227,183100,102710985,2300,2300,2300,2300,0
20250227,183000,102710985,2300,2300,2300,2300,0
20250227,182900,102710985,2300,2300,2300,2300,0
20250227,182800,102710985,2300,2300,2300,2300,0
20250227,182700,102710985,2300,2300,2300,2300,0
20250227,182600,102710985,2300,2300,2300,2300,0
20250227,182500,102710985,2300,2300,2300,2300,845
20250227,182400,102710985,2300,2300,2300,2300,0
20250227,182300,102710985,2300,2300,2300,2300,0
20250227,182200,102710985,2300,2300,2300,2300,0
20250227,182100,102710985,2300,2300,2300,2300,0
20250227,182000,102710985,2300,2300,2300,2300,0
20250227,181900,102710985,2300,2300,2300,2300,0
20250227,181800,102710985,2300,2300,2300,2300,0
20250227,181700,102710985,2300,2300,2300,2300,0
20250227,181600,102710985,2300,2300,2300,2300,0
20250227,181500,102710985,2300,2300,2300,2300,0
20250227,181400,102710985,2300,2300,2300,2300,0
20250227,181300,102710985,2300,2300,2300,2300,0
20250227,181200,102710985,2300,2300,2300,2300,0
20250227,181100,102710985,2300,2300,2300,2300,0
20250227,181000,102710985,2300,2300,2300,2300,0
20250227,180900,102710985,2300,2300,2300,2300,0
20250227,180800,102710985,2300,2300,2300,2300,0
20250227,180700,102710985,2300,2300,2300,2300,0
20250227,180600,102710985,2300,2300,2300,2300,0
20250227,180500,102710985,2300,2300,2300,2300,0
20250227,180400,102710985,2300,2300,2300,2300,0
20250227,180300,102710985,2300,2300,2300,2300,0
20250227,180200,102710985,2300,2300,2300,2300,0
20250227,180100,102710985,2300,2300,2300,2300,0
20250227,180000,102710985,2300,2300,2300,2300,0
20250227,175900,102710985,2300,2300,2300,2300,0
20250227,175800,102710985,2300,2300,2300,2300,0
20250227,175700,102710985,2300,2300,2300,2300,0
20250227,175600,102710985,2300,2300,2300,2300,0
20250227,175500,102710985,2300,2300,2300,2300,845
20250227,175400,102710985,2300,2300,2300,2300,0
20250227,175300,102710985,2300,2300,2300,2300,0
20250227,175200,102710985,2300,2300,2300,2300,0
20250227,175100,102710985,2300,2300,2300,2300,0
20250227,175000,102710985,2300,2300,2300,2300,0
20250227,174900,102710985,2300,2300,2300,2300,0
20250227,174800,102710985,2300,2300,2300,2300,0
20250227,174700,102710985,2300,2300,2300,2300,0
20250227,174600,102710985,2300,2300,2300,2300,0
20250227,174500,102710985,2300,2300,2300,2300,0
20250227,174400,102710985,2300,2300,2300,2300,0
20250227,174300,102710985,2300,2300,2300,2300,0
20250227,174200,102710985,2300,2300,2300,2300,0
20250227,174100,102710985,2300,2300,2300,2300,0
20250227,174000,102710985,2300,2300,2300,2300,0
20250227,173900,102710985,2300,2300,2300,2300,0
20250227,173800,102710985,2300,2300,2300,2300,0
20250227,173700,102710985,2300,2300,2300,2300,0
20250227,173600,102710985,2300,2300,2300,2300,0
20250227,173500,102710985,2300,2300,2300,2300,0
20250227,173400,102710985,2300,2300,2300,2300,0
20250227,173300,102710985,2300,2300,2300,2300,0
20250227,173200,102710985,2300,2300,2300,2300,0
20250227,173100,102710985,2300,2300,2300,2300,0
20250227,173000,102710985,2300,2300,2300,2300,0
20250227,172900,102710985,2300,2300,2300,2300,0
20250227,172800,102710985,2300,2300,2300,2300,0
20250227,172700,102710985,2300,2300,2300,2300,0
20250227,172600,102710985,2300,2300,2300,2300,0
20250227,172500,102710985,2300,2300,2300,2300,845
20250227,172400,102710985,2300,2300,2300,2300,0
20250227,172300,102710985,2300,2300,2300,2300,0
20250227,172200,102710985,2300,2300,2300,2300,0
20250227,172100,102710985,2300,2300,2300,2300,0
20250227,172000,102710985,2300,2300,2300,2300,0
20250227,171900,102710985,2300,2300,2300,2300,0
20250227,171800,102710985,2300,2300,2300,2300,0
20250227,171700,102710985,2300,2300,2300,2300,0
20250227,171600,102710985,2300,2300,2300,2300,0
20250227,171500,102710985,2300,2300,2300,2300,0
20250227,171400,102710985,2300,2300,2300,2300,0
20250227,171300,102710985,2300,2300,2300,2300,0
20250227,171200,102710985,2300,2300,2300,2300,0
20250227,171100,102710985,2300,2300,2300,2300,0
20250227,171000,102710985,2300,2300,2300,2300,0
20250227,170900,102710985,2300,2300,2300,2300,0
20250227,170800,102710985,2300,2300,2300,2300,0
20250227,170700,102710985,2300,2300,2300,2300,0
20250227,170600,102710985,2300,2300,2300,2300,0
20250227,170500,102710985,2300,2300,2300,2300,0
20250227,170400,102710985,2300,2300,2300,2300,0
20250227,170300,102710985,2300,2300,2300,2300,0
20250227,170200,102710985,2300,2300,2300,2300,0
20250227,170100,102710985,2300,2300,2300,2300,0
20250227,170000,102710985,2300,2300,2300,2300,0
20250227,165900,102710985,2300,2300,2300,2300,0
20250227,165800,102710985,2300,2300,2300,2300,0
20250227,165700,102710985,2300,2300,2300,2300,0
20250227,165600,102710985,2300,2300,2300,2300,0
20250227,165500,102710985,2300,2300,2300,2300,845
20250227,165400,102710985,2300,2300,2300,2300,0
20250227,165300,102710985,2300,2300,2300,2300,0
20250227,165200,102710985,2300,2300,2300,2300,0
20250227,165100,102710985,2300,2300,2300,2300,0
20250227,165000,102710985,2300,2300,2300,2300,0
20250227,164900,102710985,2300,2300,2300,2300,0
20250227,164800,102710985,2300,2300,2300,2300,0
20250227,164700,102710985,2300,2300,2300,2300,0
20250227,164600,102710985,2300,2300,2300,2300,0
20250227,164500,102710985,2300,2300,2300,2300,0
20250227,164400,102710985,2300,2300,2300,2300,0
20250227,164300,102710985,2300,2300,2300,2300,0
20250227,164200,102710985,2300,2300,2300,2300,0
20250227,164100,102710985,2300,2300,2300,2300,0
20250227,164000,102710985,2300,2300,2300,2300,0
20250227,163900,102710985,2300,2300,2300,2300,0
20250227,163800,102710985,2300,2300,2300,2300,0
20250227,163700,102710985,2300,2300,2300,2300,0
20250227,163600,102710985,2300,2300,2300,2300,0
20250227,163500,102710985,2300,2300,2300,2300,0
20250227,163400,102710985,2300,2300,2300,2300,0
20250227,163300,102710985,2300,2300,2300,2300,0
20250227,163200,102710985,2300,2300,2300,2300,0
20250227,163100,102710985,2300,2300,2300,2300,0
20250227,163000,102710985,2300,2300,2300,2300,0
20250227,162900,102710985,2300,2300,2300,2300,0
20250227,162800,102710985,2300,2300,2300,2300,0
20250227,162700,102710985,2300,2300,2300,2300,0
20250227,162600,102710985,2300,2300,2300,2300,0
20250227,162500,102710985,2300,2300,2300,2300,845
20250227,162400,102710985,2300,2300,2300,2300,0
20250227,162300,102710985,2300,2300,2300,2300,0
20250227,162200,102710985,2300,2300,2300,2300,0
20250227,162100,102710985,2300,2300,2300,2300,0
20250227,162000,102710985,2300,2300,2300,2300,0
20250227,161900,102710985,2300,2300,2300,2300,0
20250227,161800,102710985,2300,2300,2300,2300,0
20250227,161700,102710985,2300,2300,2300,2300,0
20250227,161600,102710985,2300,2300,2300,2300,0
20250227,161500,102710985,2300,2300,2300,2300,0
20250227,161400,102710985,2300,2300,2300,2300,0
20250227,161300,102710985,2300,2300,2300,2300,0
20250227,161200,102710985,2300,2300,2300,2300,0
20250227,161100,102710985,2300,2300,2300,2300,0
20250227,161000,102710985,2300,2300,2300,2300,0
20250227,160900,102710985,2300,2300,2300,2300,0
20250227,160800,102710985,2300,2300,2300,2300,0
20250227,160700,102710985,2300,2300,2300,2300,0
20250227,160600,102710985,2300,2300,2300,2300,0
20250227,160500,102710985,2300,2300,2300,2300,0
20250227,160400,102710985,2300,2300,2300,2300,0
20250227,160300,102710985,2300,2300,2300,2300,0
20250227,160200,102710985,2300,2300,2300,2300,0
20250227,160100,102710985,2300,2300,2300,2300,0
20250227,160000,102710985,2300,2300,2300,2300,0
20250227,155900,102710985,2300,2300,2300,2300,0
20250227,155800,102710985,2300,2300,2300,2300,0
20250227,155700,102710985,2300,2300,2300,2300,0
20250227,155600,102710985,2300,2300,2300,2300,0
20250227,155500,102710985,2300,2300,2300,2300,845
20250227,155400,102710985,2300,2300,2300,2300,0
20250227,155300,102710985,2300,2300,2300,2300,0
20250227,155200,102710985,2300,2300,2300,2300,0
20250227,155100,102710985,2300,2300,2300,2300,0
20250227,155000,102710985,2300,2300,2300,2300,0
20250227,154900,102710985,2300,2300,2300,2300,0
20250227,154800,102710985,2300,2300,2300,2300,0
20250227,154700,102710985,2300,2300,2300,2300,0
20250227,154600,102710985,2300,2300,2300,2300,0
20250227,154500,102710985,2300,2300,2300,2300,0
20250227,154400,102710985,2300,2300,2300,2300,0
20250227,154300,102710985,2300,2300,2300,2300,0
20250227,154200,102710985,2300,2300,2300,2300,0
20250227,154100,102710985,2300,2300,2300,2300,0
20250227,154000,102710985,2300,2300,2300,2300,0
20250227,153900,102710985,2300,2300,2300,2300,0
20250227,153800,102710985,2300,2300,2300,2300,0
20250227,153700,102710985,2300,2300,2300,2300,0
20250227,153600,102710985,2300,2300,2300,2300,0
20250227,153500,102710985,2300,2300,2300,2300,0
20250227,153400,102710985,2300,2300,2300,2300,0
20250227,153300,102710985,2300,2300,2300,2300,0
20250227,153200,102710985,2300,2300,2300,2300,0
20250227,153100,102710985,2300,2300,2300,2300,0
20250227,153000,102710985,2300,2300,2300,2300,845
20250227,152900,100767485,2300,2300,2300,2300,0
20250227,152800,100767485,2300,2300,2300,2300,0
20250227,152700,100767485,2300,2300,2300,2300,0
20250227,152600,100767485,2300,2300,2300,2300,0
20250227,152500,100767485,2300,2300,2300,2300,0
20250227,152400,100767485,2300,2300,2300,2300,0
20250227,152300,100767485,2300,2300,2300,2300,0
20250227,152200,100767485,2300,2300,2300,2300,0
20250227,152100,100767485,2300,2300,2300,2300,0
20250227,152000,100767485,2300,2300,2300,2300,0
20250227,151900,100767485,2300,2305,2305,2300,5
20250227,151800,100755970,2305,2305,2305,2305,0
20250227,151700,100755970,2305,2300,2305,2300,55
20250227,151600,100629445,2305,2305,2305,2305,8
20250227,151500,100611005,2305,2305,2305,2305,0
20250227,151400,100611005,2305,2305,2305,2305,8
20250227,151300,100592565,2300,2300,2300,2300,100
20250227,151200,100362565,2305,2305,2305,2305,0
20250227,151100,100362565,2305,2305,2305,2305,0
20250227,151000,100362565,2305,2305,2305,2305,50
20250227,150900,100247315,2300,2300,2300,2300,0
20250227,150800,100247315,2300,2300,2305,2300,113
20250227,150700,99987340,2305,2305,2305,2305,25
20250227,150600,99929715,2300,2300,2300,2300,100
20250227,150500,99699715,2305,2300,2305,2300,101
20250227,150400,99467410,2300,2300,2300,2300,50
20250227,150300,99352410,2305,2310,2315,2305,77
20250227,150200,99174665,2315,2315,2315,2315,0
20250227,150100,99174665,2315,2305,2315,2305,1000
20250227,150000,96862360,2305,2305,2305,2305,0
20250227,145900,96862360,2305,2305,2305,2305,0
20250227,145800,96862360,2305,2305,2305,2305,25
20250227,145700,96804735,2305,2310,2310,2305,10
20250227,145600,96781660,2310,2310,2310,2310,0
20250227,145500,96781660,2310,2310,2310,2310,1
20250227,145400,96779350,2310,2310,2310,2310,27
20250227,145300,96716980,2315,2315,2315,2315,0
20250227,145200,96716980,2315,2315,2315,2315,0
20250227,145100,96716980,2315,2315,2315,2315,0
20250227,145000,96716980,2315,2315,2315,2315,0
20250227,144900,96716980,2315,2310,2315,2310,15
20250227,144800,96682315,2300,2300,2300,2300,0
20250227,144700,96682315,2300,2300,2300,2300,0
20250227,144600,96682315,2300,2300,2300,2300,0
20250227,144500,96682315,2300,2305,2305,2300,615
20250227,144400,95267295,2310,2310,2310,2310,0
20250227,144300,95267295,2310,2310,2310,2310,0
20250227,144200,95267295,2310,2310,2310,2310,0
20250227,144100,95267295,2310,2310,2310,2310,0
20250227,144000,95267295,2310,2310,2310,2310,0
20250227,143900,95267295,2310,2310,2310,2310,11
20250227,143800,95241885,2315,2315,2315,2315,5
20250227,143700,95230310,2310,2310,2310,2310,0
20250227,143600,95230310,2310,2310,2310,2310,38
20250227,143500,95142530,2310,2310,2310,2310,5
20250227,143400,95130980,2305,2305,2305,2305,0
20250227,143300,95130980,2305,2305,2305,2305,0
20250227,143200,95130980,2305,2305,2305,2305,0
20250227,143100,95130980,2305,2305,2305,2305,0
20250227,143000,95130980,2305,2305,2305,2305,50
20250227,142900,95015730,2315,2315,2315,2315,0
20250227,142800,95015730,2315,2315,2315,2315,0
20250227,142700,95015730,2315,2315,2315,2315,0
20250227,142600,95015730,2315,2315,2315,2315,0
20250227,142500,95015730,2315,2315,2315,2315,0
20250227,142400,95015730,2315,2315,2315,2315,30
20250227,142300,94946280,2315,2315,2315,2315,0
20250227,142200,94946280,2315,2315,2315,2315,0
20250227,142100,94946280,2315,2315,2315,2315,0
20250227,142000,94946280,2315,2315,2315,2315,0
20250227,141900,94946280,2315,2315,2315,2315,0
20250227,141800,94946280,2315,2315,2315,2315,0
20250227,141700,94946280,2315,2315,2315,2315,0
20250227,141600,94946280,2315,2315,2315,2315,0
20250227,141500,94946280,2315,2315,2315,2315,0
20250227,141400,94946280,2315,2315,2315,2315,1
20250227,141300,94943965,2310,2310,2310,2310,0
20250227,141200,94943965,2310,2310,2310,2310,0
20250227,141100,94943965,2310,2310,2310,2310,0
20250227,141000,94943965,2310,2310,2310,2310,21
20250227,140900,94895455,2310,2310,2310,2310,0
20250227,140800,94895455,2310,2310,2310,2310,0
20250227,140700,94895455,2310,2310,2310,2310,0
20250227,140600,94895455,2310,2310,2310,2310,0
20250227,140500,94895455,2310,2310,2310,2310,0
20250227,140400,94895455,2310,2310,2310,2310,0
20250227,140300,94895455,2310,2310,2310,2310,0
20250227,140200,94895455,2310,2310,2310,2310,0
20250227,140100,94895455,2310,2310,2310,2310,0
20250227,140000,94895455,2310,2310,2310,2310,0
20250227,135900,94895455,2310,2310,2310,2310,0
20250227,135800,94895455,2310,2310,2310,2310,0
20250227,135700,94895455,2310,2310,2310,2310,0
20250227,135600,94895455,2310,2315,2315,2310,112
20250227,135500,94636685,2315,2315,2315,2315,90
20250227,135400,94428335,2325,2310,2325,2300,504
20250227,135300,93267470,2325,2325,2325,2325,0
20250227,135200,93267470,2325,2325,2325,2325,1
20250227,135100,93265145,2310,2310,2310,2310,0
20250227,135000,93265145,2310,2310,2310,2310,0
20250227,134900,93265145,2310,2310,2310,2310,0
20250227,134800,93265145,2310,2310,2310,2310,0
20250227,134700,93265145,2310,2315,2315,2310,791
20250227,134600,91437930,2325,2325,2325,2325,0
20250227,134500,91437930,2325,2325,2325,2325,0
20250227,134400,91437930,2325,2325,2325,2325,0
20250227,134300,91437930,2325,2325,2325,2325,0
20250227,134200,91437930,2325,2325,2325,2325,0
20250227,134100,91437930,2325,2325,2325,2325,0
20250227,134000,91437930,2325,2325,2325,2325,0
20250227,133900,91437930,2325,2325,2325,2325,0
20250227,133800,91437930,2325,2325,2325,2325,1
20250227,133700,91435605,2310,2310,2310,2310,0
20250227,133600,91435605,2310,2310,2310,2310,80
20250227,133500,91250805,2310,2310,2310,2310,0
20250227,133400,91250805,2310,2310,2310,2310,0
20250227,133300,91250805,2310,2310,2310,2310,0
20250227,133200,91250805,2310,2315,2315,2310,1800
20250227,133100,87089140,2320,2320,2320,2320,0
20250227,133000,87089140,2320,2320,2320,2320,0
20250227,132900,87089140,2320,2320,2320,2320,1134
20250227,132800,84458260,2335,2335,2335,2335,0
20250227,132700,84458260,2335,2335,2335,2335,0
20250227,132600,84458260,2335,2335,2335,2335,0
20250227,132500,84458260,2335,2335,2335,2335,0
20250227,132400,84458260,2335,2335,2335,2335,0
20250227,132300,84458260,2335,2335,2335,2335,1
20250227,132200,84455925,2325,2325,2325,2325,1009
20250227,132100,82110000,2335,2335,2335,2335,0
20250227,132000,82110000,2335,2335,2335,2335,0
20250227,131900,82110000,2335,2335,2335,2335,0
20250227,131800,82110000,2335,2335,2335,2335,0
20250227,131700,82110000,2335,2335,2335,2335,0
20250227,131600,82110000,2335,2335,2335,2335,1
20250227,131500,82107665,2325,2325,2325,2325,52
20250227,131400,81986765,2340,2340,2340,2340,2
20250227,131300,81982085,2340,2340,2340,2340,1
20250227,131200,81979745,2325,2325,2325,2325,0
20250227,131100,81979745,2325,2325,2325,2325,0
20250227,131000,81979745,2325,2340,2340,2325,233
20250227,130900,81437420,2340,2340,2340,2340,0
20250227,130800,81437420,2340,2340,2340,2340,0
20250227,130700,81437420,2340,2340,2340,2340,0
20250227,130600,81437420,2340,2340,2340,2340,271
20250227,130500,80803280,2350,2345,2350,2345,188
20250227,130400,80361780,2310,2325,2325,2310,620
20250227,130300,78925090,2320,2330,2330,2320,967
20250227,130200,76677065,2330,2330,2330,2330,0
20250227,130100,76677065,2330,2335,2335,2330,163
20250227,130000,76297120,2335,2335,2335,2335,0
20250227,125900,76297120,2335,2340,2340,2335,176
20250227,125800,75885645,2340,2345,2345,2340,516
20250227,125700,74675760,2345,2350,2360,2345,663
20250227,125600,73117075,2355,2350,2370,2350,43
20250227,125500,73015735,2365,2350,2365,2340,3539
20250227,125400,64679435,2350,2340,2350,2340,922
20250227,125300,62517605,2340,2335,2340,2335,168
20250227,125200,62124825,2340,2340,2340,2340,65
20250227,125100,61972725,2340,2340,2340,2340,12
20250227,125000,61944645,2335,2335,2335,2330,137
20250227,124900,61624935,2335,2335,2335,2335,78
20250227,124800,61442805,2335,2340,2345,2335,451
20250227,124700,60388050,2340,2345,2345,2340,1114
20250227,124600,57776240,2340,2335,2345,2335,128
20250227,124500,57476920,2340,2340,2350,2340,803
20250227,124400,55594530,2340,2340,2340,2335,110
20250227,124300,55337155,2345,2330,2345,2330,2837
20250227,124200,48709190,2325,2325,2325,2325,605
20250227,124100,47302565,2325,2325,2325,2325,55
20250227,124000,47174690,2325,2325,2325,2325,100
20250227,123900,46942190,2325,2320,2325,2320,74
20250227,123800,46770490,2320,2320,2320,2320,570
20250227,123700,45448090,2320,2320,2320,2320,2
20250227,123600,45443450,2315,2315,2315,2315,0
20250227,123500,45443450,2315,2310,2315,2310,104
20250227,123400,45203190,2310,2315,2315,2310,116
20250227,123300,44934730,2315,2315,2315,2315,0
20250227,123200,44934730,2315,2315,2315,2315,10
20250227,123100,44911580,2315,2315,2315,2315,0
20250227,123000,44911580,2315,2310,2315,2310,72
20250227,122900,44745150,2310,2310,2310,2310,0
20250227,122800,44745150,2310,2310,2310,2310,0
20250227,122700,44745150,2310,2310,2310,2310,0
20250227,122600,44745150,2310,2310,2310,2310,0
20250227,122500,44745150,2310,2310,2310,2310,50
20250227,122400,44629650,2310,2310,2310,2310,0
20250227,122300,44629650,2310,2310,2310,2310,0
20250227,122200,44629650,2310,2310,2310,2310,96
20250227,122100,44407890,2310,2310,2310,2310,0
20250227,122000,44407890,2310,2310,2310,2310,0
20250227,121900,44407890,2310,2310,2310,2310,50
20250227,121800,44292390,2310,2310,2310,2310,0
20250227,121700,44292390,2310,2310,2310,2310,1
20250227,121600,44290080,2310,2310,2310,2310,3
20250227,121500,44283150,2310,2310,2310,2310,0
20250227,121400,44283150,2310,2310,2310,2310,0
20250227,121300,44283150,2310,2310,2310,2310,0
20250227,121200,44283150,2310,2315,2315,2310,5
20250227,121100,44271580,2315,2315,2315,2315,0
20250227,121000,44271580,2315,2315,2315,2315,104
20250227,120900,44030820,2315,2315,2315,2315,30
20250227,120800,43961370,2310,2315,2315,2310,11
20250227,120700,43935955,2295,2295,2295,2295,0
20250227,120600,43935955,2295,2310,2310,2295,498
20250227,120500,42791040,2315,2315,2315,2315,235
20250227,120400,42247015,2315,2315,2315,2315,0
20250227,120300,42247015,2315,2315,2315,2315,1
20250227,120200,42244700,2310,2310,2310,2310,500
20250227,120100,41089700,2320,2320,2320,2320,0
20250227,120000,41089700,2320,2315,2320,2315,57
20250227,115900,40957670,2315,2315,2315,2315,2
20250227,115800,40953040,2315,2305,2315,2305,2
20250227,115700,40948420,2315,2315,2315,2315,1
20250227,115600,40946105,2310,2315,2315,2310,54
20250227,115500,40821345,2320,2315,2320,2315,131
20250227,115400,40517480,2320,2310,2320,2310,996
20250227,115300,38211450,2305,2290,2305,2290,1641
20250227,115200,34440370,2275,2275,2275,2275,0
20250227,115100,34440370,2275,2275,2275,2275,0
20250227,115000,34440370,2275,2275,2275,2275,0
20250227,114900,34440370,2275,2275,2275,2275,0
20250227,114800,34440370,2275,2280,2280,2275,27
20250227,114700,34378900,2280,2280,2280,2280,0
20250227,114600,34378900,2280,2280,2280,2280,1
20250227,114500,34376620,2280,2280,2280,2280,0
20250227,114400,34376620,2280,2280,2280,2280,0
20250227,114300,34376620,2280,2280,2280,2280,0
20250227,114200,34376620,2280,2280,2280,2280,1
20250227,114100,34374340,2280,2280,2280,2280,90
20250227,114000,34169140,2290,2290,2290,2290,0
20250227,113900,34169140,2290,2290,2290,2290,0
20250227,113800,34169140,2290,2290,2290,2290,0
20250227,113700,34169140,2290,2290,2290,2290,1
20250227,113600,34166850,2290,2290,2290,2290,0
20250227,113500,34166850,2290,2290,2290,2290,0
20250227,113400,34166850,2290,2290,2290,2290,44
20250227,113300,34066090,2290,2290,2290,2290,0
20250227,113200,34066090,2290,2290,2290,2290,0
20250227,113100,34066090,2290,2290,2290,2290,0
20250227,113000,34066090,2290,2290,2290,2290,0
20250227,112900,34066090,2290,2290,2290,2290,0
20250227,112800,34066090,2290,2285,2290,2285,11
20250227,112700,34040950,2285,2285,2285,2285,3
20250227,112600,34034095,2285,2285,2285,2285,0
20250227,112500,34034095,2285,2285,2285,2285,3
20250227,112400,34027240,2285,2285,2285,2285,0
20250227,112300,34027240,2285,2285,2285,2285,29
20250227,112200,33960975,2280,2285,2285,2280,63
20250227,112100,33817025,2285,2285,2285,2285,0
20250227,112000,33817025,2285,2285,2285,2285,0
20250227,111900,33817025,2285,2285,2285,2285,0
20250227,111800,33817025,2285,2285,2285,2285,2
20250227,111700,33812455,2285,2285,2285,2285,1
20250227,111600,33810170,2280,2280,2280,2280,0
20250227,111500,33810170,2280,2280,2280,2280,0
20250227,111400,33810170,2280,2280,2280,2280,0
20250227,111300,33810170,2280,2280,2280,2280,0
20250227,111200,33810170,2280,2280,2280,2280,0
20250227,111100,33810170,2280,2285,2285,2280,11
20250227,111000,33785040,2285,2285,2285,2285,0
20250227,110900,33785040,2285,2285,2285,2285,177
20250227,110800,33380595,2285,2285,2285,2285,0
20250227,110700,33380595,2285,2285,2285,2285,0
20250227,110600,33380595,2285,2285,2285,2285,13
20250227,110500,33350890,2275,2275,2275,2275,0
20250227,110400,33350890,2275,2275,2275,2275,0
20250227,110300,33350890,2275,2275,2275,2275,0
20250227,110200,33350890,2275,2275,2275,2275,0
20250227,110100,33350890,2275,2275,2275,2275,0
20250227,110000,33350890,2275,2275,2275,2275,0
20250227,105900,33350890,2275,2275,2275,2275,0
20250227,105800,33350890,2275,2275,2275,2275,0
20250227,105700,33350890,2275,2275,2275,2275,0
20250227,105600,33350890,2275,2275,2275,2275,0
20250227,105500,33350890,2275,2275,2275,2275,0
20250227,105400,33350890,2275,2275,2275,2275,0
20250227,105300,33350890,2275,2275,2275,2275,0
20250227,105200,33350890,2275,2275,2275,2275,0
20250227,105100,33350890,2275,2285,2285,2275,53
20250227,105000,33229835,2285,2285,2285,2285,0
20250227,104900,33229835,2285,2285,2285,2285,0
20250227,104800,33229835,2285,2285,2285,2285,0
20250227,104700,33229835,2285,2285,2285,2285,0
20250227,104600,33229835,2285,2285,2285,2285,0
20250227,104500,33229835,2285,2285,2285,2285,0
20250227,104400,33229835,2285,2285,2285,2285,1
20250227,104300,33227550,2275,2275,2275,2275,0
20250227,104200,33227550,2275,2275,2275,2275,1
20250227,104100,33225275,2280,2280,2280,2280,0
20250227,104000,33225275,2280,2280,2280,2280,14
20250227,103900,33193355,2280,2280,2280,2280,0
20250227,103800,33193355,2280,2280,2280,2280,1
20250227,103700,33191075,2275,2275,2275,2275,0
20250227,103600,33191075,2275,2275,2275,2275,0
20250227,103500,33191075,2275,2275,2275,2275,0
20250227,103400,33191075,2275,2275,2275,2275,0
20250227,103300,33191075,2275,2275,2275,2275,0
20250227,103200,33191075,2275,2275,2275,2275,0
20250227,103100,33191075,2275,2275,2275,2275,0
20250227,103000,33191075,2275,2275,2275,2275,0
20250227,102900,33191075,2275,2280,2280,2275,55
20250227,102800,33065700,2280,2280,2280,2280,0
20250227,102700,33065700,2280,2280,2280,2280,0
20250227,102600,33065700,2280,2280,2280,2280,0
20250227,102500,33065700,2280,2280,2280,2280,1
20250227,102400,33063420,2275,2275,2275,2275,4
20250227,102300,33054320,2280,2280,2280,2280,0
20250227,102200,33054320,2280,2280,2280,2280,0
20250227,102100,33054320,2280,2280,2280,2280,0
20250227,102000,33054320,2280,2280,2280,2280,20
20250227,101900,33008720,2280,2280,2280,2280,0
20250227,101800,33008720,2280,2280,2280,2280,0
20250227,101700,33008720,2280,2280,2280,2280,0
20250227,101600,33008720,2280,2280,2280,2280,0
20250227,101500,33008720,2280,2280,2280,2280,0
20250227,101400,33008720,2280,2280,2280,2280,0
20250227,101300,33008720,2280,2280,2280,2280,0
20250227,101200,33008720,2280,2270,2280,2270,47
20250227,101100,32901570,2280,2280,2280,2280,0
20250227,101000,32901570,2280,2280,2280,2280,0
20250227,100900,32901570,2280,2280,2280,2280,1
20250227,100800,32899290,2285,2285,2285,2285,0
20250227,100700,32899290,2285,2285,2285,2285,0
20250227,100600,32899290,2285,2285,2285,2285,3
20250227,100500,32892435,2285,2285,2285,2285,1
20250227,100400,32890150,2285,2285,2285,2285,0
20250227,100300,32890150,2285,2285,2285,2285,0
20250227,100200,32890150,2285,2285,2285,2285,0
20250227,100100,32890150,2285,2285,2285,2285,0
20250227,100000,32890150,2285,2280,2285,2280,504
20250227,095900,31741025,2280,2270,2280,2250,6127
20250227,095800,17903840,2285,2285,2285,2285,0
20250227,095700,17903840,2285,2285,2285,2285,0
20250227,095600,17903840,2285,2285,2285,2285,200
20250227,095500,17446840,2285,2285,2285,2285,0
20250227,095400,17446840,2285,2285,2285,2285,0
20250227,095300,17446840,2285,2285,2285,2285,0
20250227,095200,17446840,2285,2285,2285,2285,0
20250227,095100,17446840,2285,2285,2285,2285,5
20250227,095000,17435415,2270,2270,2270,2270,0
20250227,094900,17435415,2270,2270,2270,2270,0
20250227,094800,17435415,2270,2270,2270,2270,0
20250227,094700,17435415,2270,2270,2270,2270,0
20250227,094600,17435415,2270,2270,2270,2270,0
20250227,094500,17435415,2270,2275,2275,2270,400
20250227,094400,16527410,2285,2285,2285,2285,51
20250227,094300,16410875,2285,2285,2285,2285,0
20250227,094200,16410875,2285,2275,2285,2270,2022
20250227,094100,11820915,2285,2285,2285,2285,1
20250227,094000,11818630,2270,2270,2270,2270,0
20250227,093900,11818630,2270,2270,2270,2270,0
20250227,093800,11818630,2270,2270,2270,2270,0
20250227,093700,11818630,2270,2270,2270,2270,361
20250227,093600,10999160,2270,2270,2270,2270,329
20250227,093500,10252330,2290,2290,2290,2285,3
20250227,093400,10245465,2285,2285,2285,2285,1000
20250227,093300,7960465,2290,2290,2290,2290,0
20250227,093200,7960465,2290,2290,2290,2290,0
20250227,093100,7960465,2290,2290,2290,2290,0
20250227,093000,7960465,2290,2290,2290,2290,0
20250227,092900,7960465,2290,2290,2290,2290,0
20250227,092800,7960465,2290,2290,2290,2290,0
20250227,092700,7960465,2290,2290,2290,2290,0
20250227,092600,7960465,2290,2290,2290,2290,0
20250227,092500,7960465,2290,2290,2290,2290,0
20250227,092400,7960465,2290,2270,2290,2270,101
20250227,092300,7731175,2290,2290,2290,2290,0
20250227,092200,7731175,2290,2290,2290,2290,0
20250227,092100,7731175,2290,2290,2290,2290,1
20250227,092000,7728885,2290,2290,2290,2290,0
20250227,091900,7728885,2290,2290,2290,2290,0
20250227,091800,7728885,2290,2290,2290,2290,0
20250227,091700,7728885,2290,2290,2290,2290,0
20250227,091600,7728885,2290,2285,2290,2285,90
20250227,091500,7522945,2265,2265,2265,2265,0
20250227,091400,7522945,2265,2265,2265,2265,0
20250227,091300,7522945,2265,2265,2265,2265,0
20250227,091200,7522945,2265,2265,2265,2265,100
20250227,091100,7296445,2265,2270,2270,2265,2292
20250227,091000,2093665,2290,2290,2290,2290,0
20250227,090900,2093665,2290,2290,2290,2290,0
20250227,090800,2093665,2290,2290,2290,2290,50
20250227,090700,1979165,2290,2290,2290,2290,0
20250227,090600,1979165,2290,2290,2290,2290,0
20250227,090500,1979165,2290,2290,2290,2290,0
20250227,090400,1979165,2290,2290,2290,2290,0
20250227,090300,1979165,2290,2290,2290,2290,0
20250227,090200,1979165,2290,2290,2290,2290,1
20250227,090100,1976875,2290,2285,2290,2270,815
20250227,090000,121370,2290,2290,2290,2290,53
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 212500 102710985 2300 2300 2300 2300 845
3 20250227 212400 102710985 2300 2300 2300 2300 0
4 20250227 212300 102710985 2300 2300 2300 2300 0
5 20250227 212200 102710985 2300 2300 2300 2300 0
6 20250227 212100 102710985 2300 2300 2300 2300 0
7 20250227 212000 102710985 2300 2300 2300 2300 0
8 20250227 211900 102710985 2300 2300 2300 2300 0
9 20250227 211800 102710985 2300 2300 2300 2300 0
10 20250227 211700 102710985 2300 2300 2300 2300 0
11 20250227 211600 102710985 2300 2300 2300 2300 0
12 20250227 211500 102710985 2300 2300 2300 2300 0
13 20250227 211400 102710985 2300 2300 2300 2300 0
14 20250227 211300 102710985 2300 2300 2300 2300 0
15 20250227 211200 102710985 2300 2300 2300 2300 0
16 20250227 211100 102710985 2300 2300 2300 2300 0
17 20250227 211000 102710985 2300 2300 2300 2300 0
18 20250227 210900 102710985 2300 2300 2300 2300 0
19 20250227 210800 102710985 2300 2300 2300 2300 0
20 20250227 210700 102710985 2300 2300 2300 2300 0
21 20250227 210600 102710985 2300 2300 2300 2300 0
22 20250227 210500 102710985 2300 2300 2300 2300 0
23 20250227 210400 102710985 2300 2300 2300 2300 0
24 20250227 210300 102710985 2300 2300 2300 2300 0
25 20250227 210200 102710985 2300 2300 2300 2300 0
26 20250227 210100 102710985 2300 2300 2300 2300 0
27 20250227 210000 102710985 2300 2300 2300 2300 0
28 20250227 205900 102710985 2300 2300 2300 2300 0
29 20250227 205800 102710985 2300 2300 2300 2300 0
30 20250227 205700 102710985 2300 2300 2300 2300 0
31 20250227 205600 102710985 2300 2300 2300 2300 0
32 20250227 205500 102710985 2300 2300 2300 2300 845
33 20250227 205400 102710985 2300 2300 2300 2300 0
34 20250227 205300 102710985 2300 2300 2300 2300 0
35 20250227 205200 102710985 2300 2300 2300 2300 0
36 20250227 205100 102710985 2300 2300 2300 2300 0
37 20250227 205000 102710985 2300 2300 2300 2300 0
38 20250227 204900 102710985 2300 2300 2300 2300 0
39 20250227 204800 102710985 2300 2300 2300 2300 0
40 20250227 204700 102710985 2300 2300 2300 2300 0
41 20250227 204600 102710985 2300 2300 2300 2300 0
42 20250227 204500 102710985 2300 2300 2300 2300 0
43 20250227 204400 102710985 2300 2300 2300 2300 0
44 20250227 204300 102710985 2300 2300 2300 2300 0
45 20250227 204200 102710985 2300 2300 2300 2300 0
46 20250227 204100 102710985 2300 2300 2300 2300 0
47 20250227 204000 102710985 2300 2300 2300 2300 0
48 20250227 203900 102710985 2300 2300 2300 2300 0
49 20250227 203800 102710985 2300 2300 2300 2300 0
50 20250227 203700 102710985 2300 2300 2300 2300 0
51 20250227 203600 102710985 2300 2300 2300 2300 0
52 20250227 203500 102710985 2300 2300 2300 2300 0
53 20250227 203400 102710985 2300 2300 2300 2300 0
54 20250227 203300 102710985 2300 2300 2300 2300 0
55 20250227 203200 102710985 2300 2300 2300 2300 0
56 20250227 203100 102710985 2300 2300 2300 2300 0
57 20250227 203000 102710985 2300 2300 2300 2300 0
58 20250227 202900 102710985 2300 2300 2300 2300 0
59 20250227 202800 102710985 2300 2300 2300 2300 0
60 20250227 202700 102710985 2300 2300 2300 2300 0
61 20250227 202600 102710985 2300 2300 2300 2300 0
62 20250227 202500 102710985 2300 2300 2300 2300 845
63 20250227 202400 102710985 2300 2300 2300 2300 0
64 20250227 202300 102710985 2300 2300 2300 2300 0
65 20250227 202200 102710985 2300 2300 2300 2300 0
66 20250227 202100 102710985 2300 2300 2300 2300 0
67 20250227 202000 102710985 2300 2300 2300 2300 0
68 20250227 201900 102710985 2300 2300 2300 2300 0
69 20250227 201800 102710985 2300 2300 2300 2300 0
70 20250227 201700 102710985 2300 2300 2300 2300 0
71 20250227 201600 102710985 2300 2300 2300 2300 0
72 20250227 201500 102710985 2300 2300 2300 2300 0
73 20250227 201400 102710985 2300 2300 2300 2300 0
74 20250227 201300 102710985 2300 2300 2300 2300 0
75 20250227 201200 102710985 2300 2300 2300 2300 0
76 20250227 201100 102710985 2300 2300 2300 2300 0
77 20250227 201000 102710985 2300 2300 2300 2300 0
78 20250227 200900 102710985 2300 2300 2300 2300 0
79 20250227 200800 102710985 2300 2300 2300 2300 0
80 20250227 200700 102710985 2300 2300 2300 2300 0
81 20250227 200600 102710985 2300 2300 2300 2300 0
82 20250227 200500 102710985 2300 2300 2300 2300 0
83 20250227 200400 102710985 2300 2300 2300 2300 0
84 20250227 200300 102710985 2300 2300 2300 2300 0
85 20250227 200200 102710985 2300 2300 2300 2300 0
86 20250227 200100 102710985 2300 2300 2300 2300 0
87 20250227 200000 102710985 2300 2300 2300 2300 0
88 20250227 195900 102710985 2300 2300 2300 2300 0
89 20250227 195800 102710985 2300 2300 2300 2300 0
90 20250227 195700 102710985 2300 2300 2300 2300 0
91 20250227 195600 102710985 2300 2300 2300 2300 0
92 20250227 195500 102710985 2300 2300 2300 2300 845
93 20250227 195400 102710985 2300 2300 2300 2300 0
94 20250227 195300 102710985 2300 2300 2300 2300 0
95 20250227 195200 102710985 2300 2300 2300 2300 0
96 20250227 195100 102710985 2300 2300 2300 2300 0
97 20250227 195000 102710985 2300 2300 2300 2300 0
98 20250227 194900 102710985 2300 2300 2300 2300 0
99 20250227 194800 102710985 2300 2300 2300 2300 0
100 20250227 194700 102710985 2300 2300 2300 2300 0
101 20250227 194600 102710985 2300 2300 2300 2300 0
102 20250227 194500 102710985 2300 2300 2300 2300 0
103 20250227 194400 102710985 2300 2300 2300 2300 0
104 20250227 194300 102710985 2300 2300 2300 2300 0
105 20250227 194200 102710985 2300 2300 2300 2300 0
106 20250227 194100 102710985 2300 2300 2300 2300 0
107 20250227 194000 102710985 2300 2300 2300 2300 0
108 20250227 193900 102710985 2300 2300 2300 2300 0
109 20250227 193800 102710985 2300 2300 2300 2300 0
110 20250227 193700 102710985 2300 2300 2300 2300 0
111 20250227 193600 102710985 2300 2300 2300 2300 0
112 20250227 193500 102710985 2300 2300 2300 2300 0
113 20250227 193400 102710985 2300 2300 2300 2300 0
114 20250227 193300 102710985 2300 2300 2300 2300 0
115 20250227 193200 102710985 2300 2300 2300 2300 0
116 20250227 193100 102710985 2300 2300 2300 2300 0
117 20250227 193000 102710985 2300 2300 2300 2300 0
118 20250227 192900 102710985 2300 2300 2300 2300 0
119 20250227 192800 102710985 2300 2300 2300 2300 0
120 20250227 192700 102710985 2300 2300 2300 2300 0
121 20250227 192600 102710985 2300 2300 2300 2300 0
122 20250227 192500 102710985 2300 2300 2300 2300 845
123 20250227 192400 102710985 2300 2300 2300 2300 0
124 20250227 192300 102710985 2300 2300 2300 2300 0
125 20250227 192200 102710985 2300 2300 2300 2300 0
126 20250227 192100 102710985 2300 2300 2300 2300 0
127 20250227 192000 102710985 2300 2300 2300 2300 0
128 20250227 191900 102710985 2300 2300 2300 2300 0
129 20250227 191800 102710985 2300 2300 2300 2300 0
130 20250227 191700 102710985 2300 2300 2300 2300 0
131 20250227 191600 102710985 2300 2300 2300 2300 0
132 20250227 191500 102710985 2300 2300 2300 2300 0
133 20250227 191400 102710985 2300 2300 2300 2300 0
134 20250227 191300 102710985 2300 2300 2300 2300 0
135 20250227 191200 102710985 2300 2300 2300 2300 0
136 20250227 191100 102710985 2300 2300 2300 2300 0
137 20250227 191000 102710985 2300 2300 2300 2300 0
138 20250227 190900 102710985 2300 2300 2300 2300 0
139 20250227 190800 102710985 2300 2300 2300 2300 0
140 20250227 190700 102710985 2300 2300 2300 2300 0
141 20250227 190600 102710985 2300 2300 2300 2300 0
142 20250227 190500 102710985 2300 2300 2300 2300 0
143 20250227 190400 102710985 2300 2300 2300 2300 0
144 20250227 190300 102710985 2300 2300 2300 2300 0
145 20250227 190200 102710985 2300 2300 2300 2300 0
146 20250227 190100 102710985 2300 2300 2300 2300 0
147 20250227 190000 102710985 2300 2300 2300 2300 0
148 20250227 185900 102710985 2300 2300 2300 2300 0
149 20250227 185800 102710985 2300 2300 2300 2300 0
150 20250227 185700 102710985 2300 2300 2300 2300 0
151 20250227 185600 102710985 2300 2300 2300 2300 0
152 20250227 185500 102710985 2300 2300 2300 2300 845
153 20250227 185400 102710985 2300 2300 2300 2300 0
154 20250227 185300 102710985 2300 2300 2300 2300 0
155 20250227 185200 102710985 2300 2300 2300 2300 0
156 20250227 185100 102710985 2300 2300 2300 2300 0
157 20250227 185000 102710985 2300 2300 2300 2300 0
158 20250227 184900 102710985 2300 2300 2300 2300 0
159 20250227 184800 102710985 2300 2300 2300 2300 0
160 20250227 184700 102710985 2300 2300 2300 2300 0
161 20250227 184600 102710985 2300 2300 2300 2300 0
162 20250227 184500 102710985 2300 2300 2300 2300 0
163 20250227 184400 102710985 2300 2300 2300 2300 0
164 20250227 184300 102710985 2300 2300 2300 2300 0
165 20250227 184200 102710985 2300 2300 2300 2300 0
166 20250227 184100 102710985 2300 2300 2300 2300 0
167 20250227 184000 102710985 2300 2300 2300 2300 0
168 20250227 183900 102710985 2300 2300 2300 2300 0
169 20250227 183800 102710985 2300 2300 2300 2300 0
170 20250227 183700 102710985 2300 2300 2300 2300 0
171 20250227 183600 102710985 2300 2300 2300 2300 0
172 20250227 183500 102710985 2300 2300 2300 2300 0
173 20250227 183400 102710985 2300 2300 2300 2300 0
174 20250227 183300 102710985 2300 2300 2300 2300 0
175 20250227 183200 102710985 2300 2300 2300 2300 0
176 20250227 183100 102710985 2300 2300 2300 2300 0
177 20250227 183000 102710985 2300 2300 2300 2300 0
178 20250227 182900 102710985 2300 2300 2300 2300 0
179 20250227 182800 102710985 2300 2300 2300 2300 0
180 20250227 182700 102710985 2300 2300 2300 2300 0
181 20250227 182600 102710985 2300 2300 2300 2300 0
182 20250227 182500 102710985 2300 2300 2300 2300 845
183 20250227 182400 102710985 2300 2300 2300 2300 0
184 20250227 182300 102710985 2300 2300 2300 2300 0
185 20250227 182200 102710985 2300 2300 2300 2300 0
186 20250227 182100 102710985 2300 2300 2300 2300 0
187 20250227 182000 102710985 2300 2300 2300 2300 0
188 20250227 181900 102710985 2300 2300 2300 2300 0
189 20250227 181800 102710985 2300 2300 2300 2300 0
190 20250227 181700 102710985 2300 2300 2300 2300 0
191 20250227 181600 102710985 2300 2300 2300 2300 0
192 20250227 181500 102710985 2300 2300 2300 2300 0
193 20250227 181400 102710985 2300 2300 2300 2300 0
194 20250227 181300 102710985 2300 2300 2300 2300 0
195 20250227 181200 102710985 2300 2300 2300 2300 0
196 20250227 181100 102710985 2300 2300 2300 2300 0
197 20250227 181000 102710985 2300 2300 2300 2300 0
198 20250227 180900 102710985 2300 2300 2300 2300 0
199 20250227 180800 102710985 2300 2300 2300 2300 0
200 20250227 180700 102710985 2300 2300 2300 2300 0
201 20250227 180600 102710985 2300 2300 2300 2300 0
202 20250227 180500 102710985 2300 2300 2300 2300 0
203 20250227 180400 102710985 2300 2300 2300 2300 0
204 20250227 180300 102710985 2300 2300 2300 2300 0
205 20250227 180200 102710985 2300 2300 2300 2300 0
206 20250227 180100 102710985 2300 2300 2300 2300 0
207 20250227 180000 102710985 2300 2300 2300 2300 0
208 20250227 175900 102710985 2300 2300 2300 2300 0
209 20250227 175800 102710985 2300 2300 2300 2300 0
210 20250227 175700 102710985 2300 2300 2300 2300 0
211 20250227 175600 102710985 2300 2300 2300 2300 0
212 20250227 175500 102710985 2300 2300 2300 2300 845
213 20250227 175400 102710985 2300 2300 2300 2300 0
214 20250227 175300 102710985 2300 2300 2300 2300 0
215 20250227 175200 102710985 2300 2300 2300 2300 0
216 20250227 175100 102710985 2300 2300 2300 2300 0
217 20250227 175000 102710985 2300 2300 2300 2300 0
218 20250227 174900 102710985 2300 2300 2300 2300 0
219 20250227 174800 102710985 2300 2300 2300 2300 0
220 20250227 174700 102710985 2300 2300 2300 2300 0
221 20250227 174600 102710985 2300 2300 2300 2300 0
222 20250227 174500 102710985 2300 2300 2300 2300 0
223 20250227 174400 102710985 2300 2300 2300 2300 0
224 20250227 174300 102710985 2300 2300 2300 2300 0
225 20250227 174200 102710985 2300 2300 2300 2300 0
226 20250227 174100 102710985 2300 2300 2300 2300 0
227 20250227 174000 102710985 2300 2300 2300 2300 0
228 20250227 173900 102710985 2300 2300 2300 2300 0
229 20250227 173800 102710985 2300 2300 2300 2300 0
230 20250227 173700 102710985 2300 2300 2300 2300 0
231 20250227 173600 102710985 2300 2300 2300 2300 0
232 20250227 173500 102710985 2300 2300 2300 2300 0
233 20250227 173400 102710985 2300 2300 2300 2300 0
234 20250227 173300 102710985 2300 2300 2300 2300 0
235 20250227 173200 102710985 2300 2300 2300 2300 0
236 20250227 173100 102710985 2300 2300 2300 2300 0
237 20250227 173000 102710985 2300 2300 2300 2300 0
238 20250227 172900 102710985 2300 2300 2300 2300 0
239 20250227 172800 102710985 2300 2300 2300 2300 0
240 20250227 172700 102710985 2300 2300 2300 2300 0
241 20250227 172600 102710985 2300 2300 2300 2300 0
242 20250227 172500 102710985 2300 2300 2300 2300 845
243 20250227 172400 102710985 2300 2300 2300 2300 0
244 20250227 172300 102710985 2300 2300 2300 2300 0
245 20250227 172200 102710985 2300 2300 2300 2300 0
246 20250227 172100 102710985 2300 2300 2300 2300 0
247 20250227 172000 102710985 2300 2300 2300 2300 0
248 20250227 171900 102710985 2300 2300 2300 2300 0
249 20250227 171800 102710985 2300 2300 2300 2300 0
250 20250227 171700 102710985 2300 2300 2300 2300 0
251 20250227 171600 102710985 2300 2300 2300 2300 0
252 20250227 171500 102710985 2300 2300 2300 2300 0
253 20250227 171400 102710985 2300 2300 2300 2300 0
254 20250227 171300 102710985 2300 2300 2300 2300 0
255 20250227 171200 102710985 2300 2300 2300 2300 0
256 20250227 171100 102710985 2300 2300 2300 2300 0
257 20250227 171000 102710985 2300 2300 2300 2300 0
258 20250227 170900 102710985 2300 2300 2300 2300 0
259 20250227 170800 102710985 2300 2300 2300 2300 0
260 20250227 170700 102710985 2300 2300 2300 2300 0
261 20250227 170600 102710985 2300 2300 2300 2300 0
262 20250227 170500 102710985 2300 2300 2300 2300 0
263 20250227 170400 102710985 2300 2300 2300 2300 0
264 20250227 170300 102710985 2300 2300 2300 2300 0
265 20250227 170200 102710985 2300 2300 2300 2300 0
266 20250227 170100 102710985 2300 2300 2300 2300 0
267 20250227 170000 102710985 2300 2300 2300 2300 0
268 20250227 165900 102710985 2300 2300 2300 2300 0
269 20250227 165800 102710985 2300 2300 2300 2300 0
270 20250227 165700 102710985 2300 2300 2300 2300 0
271 20250227 165600 102710985 2300 2300 2300 2300 0
272 20250227 165500 102710985 2300 2300 2300 2300 845
273 20250227 165400 102710985 2300 2300 2300 2300 0
274 20250227 165300 102710985 2300 2300 2300 2300 0
275 20250227 165200 102710985 2300 2300 2300 2300 0
276 20250227 165100 102710985 2300 2300 2300 2300 0
277 20250227 165000 102710985 2300 2300 2300 2300 0
278 20250227 164900 102710985 2300 2300 2300 2300 0
279 20250227 164800 102710985 2300 2300 2300 2300 0
280 20250227 164700 102710985 2300 2300 2300 2300 0
281 20250227 164600 102710985 2300 2300 2300 2300 0
282 20250227 164500 102710985 2300 2300 2300 2300 0
283 20250227 164400 102710985 2300 2300 2300 2300 0
284 20250227 164300 102710985 2300 2300 2300 2300 0
285 20250227 164200 102710985 2300 2300 2300 2300 0
286 20250227 164100 102710985 2300 2300 2300 2300 0
287 20250227 164000 102710985 2300 2300 2300 2300 0
288 20250227 163900 102710985 2300 2300 2300 2300 0
289 20250227 163800 102710985 2300 2300 2300 2300 0
290 20250227 163700 102710985 2300 2300 2300 2300 0
291 20250227 163600 102710985 2300 2300 2300 2300 0
292 20250227 163500 102710985 2300 2300 2300 2300 0
293 20250227 163400 102710985 2300 2300 2300 2300 0
294 20250227 163300 102710985 2300 2300 2300 2300 0
295 20250227 163200 102710985 2300 2300 2300 2300 0
296 20250227 163100 102710985 2300 2300 2300 2300 0
297 20250227 163000 102710985 2300 2300 2300 2300 0
298 20250227 162900 102710985 2300 2300 2300 2300 0
299 20250227 162800 102710985 2300 2300 2300 2300 0
300 20250227 162700 102710985 2300 2300 2300 2300 0
301 20250227 162600 102710985 2300 2300 2300 2300 0
302 20250227 162500 102710985 2300 2300 2300 2300 845
303 20250227 162400 102710985 2300 2300 2300 2300 0
304 20250227 162300 102710985 2300 2300 2300 2300 0
305 20250227 162200 102710985 2300 2300 2300 2300 0
306 20250227 162100 102710985 2300 2300 2300 2300 0
307 20250227 162000 102710985 2300 2300 2300 2300 0
308 20250227 161900 102710985 2300 2300 2300 2300 0
309 20250227 161800 102710985 2300 2300 2300 2300 0
310 20250227 161700 102710985 2300 2300 2300 2300 0
311 20250227 161600 102710985 2300 2300 2300 2300 0
312 20250227 161500 102710985 2300 2300 2300 2300 0
313 20250227 161400 102710985 2300 2300 2300 2300 0
314 20250227 161300 102710985 2300 2300 2300 2300 0
315 20250227 161200 102710985 2300 2300 2300 2300 0
316 20250227 161100 102710985 2300 2300 2300 2300 0
317 20250227 161000 102710985 2300 2300 2300 2300 0
318 20250227 160900 102710985 2300 2300 2300 2300 0
319 20250227 160800 102710985 2300 2300 2300 2300 0
320 20250227 160700 102710985 2300 2300 2300 2300 0
321 20250227 160600 102710985 2300 2300 2300 2300 0
322 20250227 160500 102710985 2300 2300 2300 2300 0
323 20250227 160400 102710985 2300 2300 2300 2300 0
324 20250227 160300 102710985 2300 2300 2300 2300 0
325 20250227 160200 102710985 2300 2300 2300 2300 0
326 20250227 160100 102710985 2300 2300 2300 2300 0
327 20250227 160000 102710985 2300 2300 2300 2300 0
328 20250227 155900 102710985 2300 2300 2300 2300 0
329 20250227 155800 102710985 2300 2300 2300 2300 0
330 20250227 155700 102710985 2300 2300 2300 2300 0
331 20250227 155600 102710985 2300 2300 2300 2300 0
332 20250227 155500 102710985 2300 2300 2300 2300 845
333 20250227 155400 102710985 2300 2300 2300 2300 0
334 20250227 155300 102710985 2300 2300 2300 2300 0
335 20250227 155200 102710985 2300 2300 2300 2300 0
336 20250227 155100 102710985 2300 2300 2300 2300 0
337 20250227 155000 102710985 2300 2300 2300 2300 0
338 20250227 154900 102710985 2300 2300 2300 2300 0
339 20250227 154800 102710985 2300 2300 2300 2300 0
340 20250227 154700 102710985 2300 2300 2300 2300 0
341 20250227 154600 102710985 2300 2300 2300 2300 0
342 20250227 154500 102710985 2300 2300 2300 2300 0
343 20250227 154400 102710985 2300 2300 2300 2300 0
344 20250227 154300 102710985 2300 2300 2300 2300 0
345 20250227 154200 102710985 2300 2300 2300 2300 0
346 20250227 154100 102710985 2300 2300 2300 2300 0
347 20250227 154000 102710985 2300 2300 2300 2300 0
348 20250227 153900 102710985 2300 2300 2300 2300 0
349 20250227 153800 102710985 2300 2300 2300 2300 0
350 20250227 153700 102710985 2300 2300 2300 2300 0
351 20250227 153600 102710985 2300 2300 2300 2300 0
352 20250227 153500 102710985 2300 2300 2300 2300 0
353 20250227 153400 102710985 2300 2300 2300 2300 0
354 20250227 153300 102710985 2300 2300 2300 2300 0
355 20250227 153200 102710985 2300 2300 2300 2300 0
356 20250227 153100 102710985 2300 2300 2300 2300 0
357 20250227 153000 102710985 2300 2300 2300 2300 845
358 20250227 152900 100767485 2300 2300 2300 2300 0
359 20250227 152800 100767485 2300 2300 2300 2300 0
360 20250227 152700 100767485 2300 2300 2300 2300 0
361 20250227 152600 100767485 2300 2300 2300 2300 0
362 20250227 152500 100767485 2300 2300 2300 2300 0
363 20250227 152400 100767485 2300 2300 2300 2300 0
364 20250227 152300 100767485 2300 2300 2300 2300 0
365 20250227 152200 100767485 2300 2300 2300 2300 0
366 20250227 152100 100767485 2300 2300 2300 2300 0
367 20250227 152000 100767485 2300 2300 2300 2300 0
368 20250227 151900 100767485 2300 2305 2305 2300 5
369 20250227 151800 100755970 2305 2305 2305 2305 0
370 20250227 151700 100755970 2305 2300 2305 2300 55
371 20250227 151600 100629445 2305 2305 2305 2305 8
372 20250227 151500 100611005 2305 2305 2305 2305 0
373 20250227 151400 100611005 2305 2305 2305 2305 8
374 20250227 151300 100592565 2300 2300 2300 2300 100
375 20250227 151200 100362565 2305 2305 2305 2305 0
376 20250227 151100 100362565 2305 2305 2305 2305 0
377 20250227 151000 100362565 2305 2305 2305 2305 50
378 20250227 150900 100247315 2300 2300 2300 2300 0
379 20250227 150800 100247315 2300 2300 2305 2300 113
380 20250227 150700 99987340 2305 2305 2305 2305 25
381 20250227 150600 99929715 2300 2300 2300 2300 100
382 20250227 150500 99699715 2305 2300 2305 2300 101
383 20250227 150400 99467410 2300 2300 2300 2300 50
384 20250227 150300 99352410 2305 2310 2315 2305 77
385 20250227 150200 99174665 2315 2315 2315 2315 0
386 20250227 150100 99174665 2315 2305 2315 2305 1000
387 20250227 150000 96862360 2305 2305 2305 2305 0
388 20250227 145900 96862360 2305 2305 2305 2305 0
389 20250227 145800 96862360 2305 2305 2305 2305 25
390 20250227 145700 96804735 2305 2310 2310 2305 10
391 20250227 145600 96781660 2310 2310 2310 2310 0
392 20250227 145500 96781660 2310 2310 2310 2310 1
393 20250227 145400 96779350 2310 2310 2310 2310 27
394 20250227 145300 96716980 2315 2315 2315 2315 0
395 20250227 145200 96716980 2315 2315 2315 2315 0
396 20250227 145100 96716980 2315 2315 2315 2315 0
397 20250227 145000 96716980 2315 2315 2315 2315 0
398 20250227 144900 96716980 2315 2310 2315 2310 15
399 20250227 144800 96682315 2300 2300 2300 2300 0
400 20250227 144700 96682315 2300 2300 2300 2300 0
401 20250227 144600 96682315 2300 2300 2300 2300 0
402 20250227 144500 96682315 2300 2305 2305 2300 615
403 20250227 144400 95267295 2310 2310 2310 2310 0
404 20250227 144300 95267295 2310 2310 2310 2310 0
405 20250227 144200 95267295 2310 2310 2310 2310 0
406 20250227 144100 95267295 2310 2310 2310 2310 0
407 20250227 144000 95267295 2310 2310 2310 2310 0
408 20250227 143900 95267295 2310 2310 2310 2310 11
409 20250227 143800 95241885 2315 2315 2315 2315 5
410 20250227 143700 95230310 2310 2310 2310 2310 0
411 20250227 143600 95230310 2310 2310 2310 2310 38
412 20250227 143500 95142530 2310 2310 2310 2310 5
413 20250227 143400 95130980 2305 2305 2305 2305 0
414 20250227 143300 95130980 2305 2305 2305 2305 0
415 20250227 143200 95130980 2305 2305 2305 2305 0
416 20250227 143100 95130980 2305 2305 2305 2305 0
417 20250227 143000 95130980 2305 2305 2305 2305 50
418 20250227 142900 95015730 2315 2315 2315 2315 0
419 20250227 142800 95015730 2315 2315 2315 2315 0
420 20250227 142700 95015730 2315 2315 2315 2315 0
421 20250227 142600 95015730 2315 2315 2315 2315 0
422 20250227 142500 95015730 2315 2315 2315 2315 0
423 20250227 142400 95015730 2315 2315 2315 2315 30
424 20250227 142300 94946280 2315 2315 2315 2315 0
425 20250227 142200 94946280 2315 2315 2315 2315 0
426 20250227 142100 94946280 2315 2315 2315 2315 0
427 20250227 142000 94946280 2315 2315 2315 2315 0
428 20250227 141900 94946280 2315 2315 2315 2315 0
429 20250227 141800 94946280 2315 2315 2315 2315 0
430 20250227 141700 94946280 2315 2315 2315 2315 0
431 20250227 141600 94946280 2315 2315 2315 2315 0
432 20250227 141500 94946280 2315 2315 2315 2315 0
433 20250227 141400 94946280 2315 2315 2315 2315 1
434 20250227 141300 94943965 2310 2310 2310 2310 0
435 20250227 141200 94943965 2310 2310 2310 2310 0
436 20250227 141100 94943965 2310 2310 2310 2310 0
437 20250227 141000 94943965 2310 2310 2310 2310 21
438 20250227 140900 94895455 2310 2310 2310 2310 0
439 20250227 140800 94895455 2310 2310 2310 2310 0
440 20250227 140700 94895455 2310 2310 2310 2310 0
441 20250227 140600 94895455 2310 2310 2310 2310 0
442 20250227 140500 94895455 2310 2310 2310 2310 0
443 20250227 140400 94895455 2310 2310 2310 2310 0
444 20250227 140300 94895455 2310 2310 2310 2310 0
445 20250227 140200 94895455 2310 2310 2310 2310 0
446 20250227 140100 94895455 2310 2310 2310 2310 0
447 20250227 140000 94895455 2310 2310 2310 2310 0
448 20250227 135900 94895455 2310 2310 2310 2310 0
449 20250227 135800 94895455 2310 2310 2310 2310 0
450 20250227 135700 94895455 2310 2310 2310 2310 0
451 20250227 135600 94895455 2310 2315 2315 2310 112
452 20250227 135500 94636685 2315 2315 2315 2315 90
453 20250227 135400 94428335 2325 2310 2325 2300 504
454 20250227 135300 93267470 2325 2325 2325 2325 0
455 20250227 135200 93267470 2325 2325 2325 2325 1
456 20250227 135100 93265145 2310 2310 2310 2310 0
457 20250227 135000 93265145 2310 2310 2310 2310 0
458 20250227 134900 93265145 2310 2310 2310 2310 0
459 20250227 134800 93265145 2310 2310 2310 2310 0
460 20250227 134700 93265145 2310 2315 2315 2310 791
461 20250227 134600 91437930 2325 2325 2325 2325 0
462 20250227 134500 91437930 2325 2325 2325 2325 0
463 20250227 134400 91437930 2325 2325 2325 2325 0
464 20250227 134300 91437930 2325 2325 2325 2325 0
465 20250227 134200 91437930 2325 2325 2325 2325 0
466 20250227 134100 91437930 2325 2325 2325 2325 0
467 20250227 134000 91437930 2325 2325 2325 2325 0
468 20250227 133900 91437930 2325 2325 2325 2325 0
469 20250227 133800 91437930 2325 2325 2325 2325 1
470 20250227 133700 91435605 2310 2310 2310 2310 0
471 20250227 133600 91435605 2310 2310 2310 2310 80
472 20250227 133500 91250805 2310 2310 2310 2310 0
473 20250227 133400 91250805 2310 2310 2310 2310 0
474 20250227 133300 91250805 2310 2310 2310 2310 0
475 20250227 133200 91250805 2310 2315 2315 2310 1800
476 20250227 133100 87089140 2320 2320 2320 2320 0
477 20250227 133000 87089140 2320 2320 2320 2320 0
478 20250227 132900 87089140 2320 2320 2320 2320 1134
479 20250227 132800 84458260 2335 2335 2335 2335 0
480 20250227 132700 84458260 2335 2335 2335 2335 0
481 20250227 132600 84458260 2335 2335 2335 2335 0
482 20250227 132500 84458260 2335 2335 2335 2335 0
483 20250227 132400 84458260 2335 2335 2335 2335 0
484 20250227 132300 84458260 2335 2335 2335 2335 1
485 20250227 132200 84455925 2325 2325 2325 2325 1009
486 20250227 132100 82110000 2335 2335 2335 2335 0
487 20250227 132000 82110000 2335 2335 2335 2335 0
488 20250227 131900 82110000 2335 2335 2335 2335 0
489 20250227 131800 82110000 2335 2335 2335 2335 0
490 20250227 131700 82110000 2335 2335 2335 2335 0
491 20250227 131600 82110000 2335 2335 2335 2335 1
492 20250227 131500 82107665 2325 2325 2325 2325 52
493 20250227 131400 81986765 2340 2340 2340 2340 2
494 20250227 131300 81982085 2340 2340 2340 2340 1
495 20250227 131200 81979745 2325 2325 2325 2325 0
496 20250227 131100 81979745 2325 2325 2325 2325 0
497 20250227 131000 81979745 2325 2340 2340 2325 233
498 20250227 130900 81437420 2340 2340 2340 2340 0
499 20250227 130800 81437420 2340 2340 2340 2340 0
500 20250227 130700 81437420 2340 2340 2340 2340 0
501 20250227 130600 81437420 2340 2340 2340 2340 271
502 20250227 130500 80803280 2350 2345 2350 2345 188
503 20250227 130400 80361780 2310 2325 2325 2310 620
504 20250227 130300 78925090 2320 2330 2330 2320 967
505 20250227 130200 76677065 2330 2330 2330 2330 0
506 20250227 130100 76677065 2330 2335 2335 2330 163
507 20250227 130000 76297120 2335 2335 2335 2335 0
508 20250227 125900 76297120 2335 2340 2340 2335 176
509 20250227 125800 75885645 2340 2345 2345 2340 516
510 20250227 125700 74675760 2345 2350 2360 2345 663
511 20250227 125600 73117075 2355 2350 2370 2350 43
512 20250227 125500 73015735 2365 2350 2365 2340 3539
513 20250227 125400 64679435 2350 2340 2350 2340 922
514 20250227 125300 62517605 2340 2335 2340 2335 168
515 20250227 125200 62124825 2340 2340 2340 2340 65
516 20250227 125100 61972725 2340 2340 2340 2340 12
517 20250227 125000 61944645 2335 2335 2335 2330 137
518 20250227 124900 61624935 2335 2335 2335 2335 78
519 20250227 124800 61442805 2335 2340 2345 2335 451
520 20250227 124700 60388050 2340 2345 2345 2340 1114
521 20250227 124600 57776240 2340 2335 2345 2335 128
522 20250227 124500 57476920 2340 2340 2350 2340 803
523 20250227 124400 55594530 2340 2340 2340 2335 110
524 20250227 124300 55337155 2345 2330 2345 2330 2837
525 20250227 124200 48709190 2325 2325 2325 2325 605
526 20250227 124100 47302565 2325 2325 2325 2325 55
527 20250227 124000 47174690 2325 2325 2325 2325 100
528 20250227 123900 46942190 2325 2320 2325 2320 74
529 20250227 123800 46770490 2320 2320 2320 2320 570
530 20250227 123700 45448090 2320 2320 2320 2320 2
531 20250227 123600 45443450 2315 2315 2315 2315 0
532 20250227 123500 45443450 2315 2310 2315 2310 104
533 20250227 123400 45203190 2310 2315 2315 2310 116
534 20250227 123300 44934730 2315 2315 2315 2315 0
535 20250227 123200 44934730 2315 2315 2315 2315 10
536 20250227 123100 44911580 2315 2315 2315 2315 0
537 20250227 123000 44911580 2315 2310 2315 2310 72
538 20250227 122900 44745150 2310 2310 2310 2310 0
539 20250227 122800 44745150 2310 2310 2310 2310 0
540 20250227 122700 44745150 2310 2310 2310 2310 0
541 20250227 122600 44745150 2310 2310 2310 2310 0
542 20250227 122500 44745150 2310 2310 2310 2310 50
543 20250227 122400 44629650 2310 2310 2310 2310 0
544 20250227 122300 44629650 2310 2310 2310 2310 0
545 20250227 122200 44629650 2310 2310 2310 2310 96
546 20250227 122100 44407890 2310 2310 2310 2310 0
547 20250227 122000 44407890 2310 2310 2310 2310 0
548 20250227 121900 44407890 2310 2310 2310 2310 50
549 20250227 121800 44292390 2310 2310 2310 2310 0
550 20250227 121700 44292390 2310 2310 2310 2310 1
551 20250227 121600 44290080 2310 2310 2310 2310 3
552 20250227 121500 44283150 2310 2310 2310 2310 0
553 20250227 121400 44283150 2310 2310 2310 2310 0
554 20250227 121300 44283150 2310 2310 2310 2310 0
555 20250227 121200 44283150 2310 2315 2315 2310 5
556 20250227 121100 44271580 2315 2315 2315 2315 0
557 20250227 121000 44271580 2315 2315 2315 2315 104
558 20250227 120900 44030820 2315 2315 2315 2315 30
559 20250227 120800 43961370 2310 2315 2315 2310 11
560 20250227 120700 43935955 2295 2295 2295 2295 0
561 20250227 120600 43935955 2295 2310 2310 2295 498
562 20250227 120500 42791040 2315 2315 2315 2315 235
563 20250227 120400 42247015 2315 2315 2315 2315 0
564 20250227 120300 42247015 2315 2315 2315 2315 1
565 20250227 120200 42244700 2310 2310 2310 2310 500
566 20250227 120100 41089700 2320 2320 2320 2320 0
567 20250227 120000 41089700 2320 2315 2320 2315 57
568 20250227 115900 40957670 2315 2315 2315 2315 2
569 20250227 115800 40953040 2315 2305 2315 2305 2
570 20250227 115700 40948420 2315 2315 2315 2315 1
571 20250227 115600 40946105 2310 2315 2315 2310 54
572 20250227 115500 40821345 2320 2315 2320 2315 131
573 20250227 115400 40517480 2320 2310 2320 2310 996
574 20250227 115300 38211450 2305 2290 2305 2290 1641
575 20250227 115200 34440370 2275 2275 2275 2275 0
576 20250227 115100 34440370 2275 2275 2275 2275 0
577 20250227 115000 34440370 2275 2275 2275 2275 0
578 20250227 114900 34440370 2275 2275 2275 2275 0
579 20250227 114800 34440370 2275 2280 2280 2275 27
580 20250227 114700 34378900 2280 2280 2280 2280 0
581 20250227 114600 34378900 2280 2280 2280 2280 1
582 20250227 114500 34376620 2280 2280 2280 2280 0
583 20250227 114400 34376620 2280 2280 2280 2280 0
584 20250227 114300 34376620 2280 2280 2280 2280 0
585 20250227 114200 34376620 2280 2280 2280 2280 1
586 20250227 114100 34374340 2280 2280 2280 2280 90
587 20250227 114000 34169140 2290 2290 2290 2290 0
588 20250227 113900 34169140 2290 2290 2290 2290 0
589 20250227 113800 34169140 2290 2290 2290 2290 0
590 20250227 113700 34169140 2290 2290 2290 2290 1
591 20250227 113600 34166850 2290 2290 2290 2290 0
592 20250227 113500 34166850 2290 2290 2290 2290 0
593 20250227 113400 34166850 2290 2290 2290 2290 44
594 20250227 113300 34066090 2290 2290 2290 2290 0
595 20250227 113200 34066090 2290 2290 2290 2290 0
596 20250227 113100 34066090 2290 2290 2290 2290 0
597 20250227 113000 34066090 2290 2290 2290 2290 0
598 20250227 112900 34066090 2290 2290 2290 2290 0
599 20250227 112800 34066090 2290 2285 2290 2285 11
600 20250227 112700 34040950 2285 2285 2285 2285 3
601 20250227 112600 34034095 2285 2285 2285 2285 0
602 20250227 112500 34034095 2285 2285 2285 2285 3
603 20250227 112400 34027240 2285 2285 2285 2285 0
604 20250227 112300 34027240 2285 2285 2285 2285 29
605 20250227 112200 33960975 2280 2285 2285 2280 63
606 20250227 112100 33817025 2285 2285 2285 2285 0
607 20250227 112000 33817025 2285 2285 2285 2285 0
608 20250227 111900 33817025 2285 2285 2285 2285 0
609 20250227 111800 33817025 2285 2285 2285 2285 2
610 20250227 111700 33812455 2285 2285 2285 2285 1
611 20250227 111600 33810170 2280 2280 2280 2280 0
612 20250227 111500 33810170 2280 2280 2280 2280 0
613 20250227 111400 33810170 2280 2280 2280 2280 0
614 20250227 111300 33810170 2280 2280 2280 2280 0
615 20250227 111200 33810170 2280 2280 2280 2280 0
616 20250227 111100 33810170 2280 2285 2285 2280 11
617 20250227 111000 33785040 2285 2285 2285 2285 0
618 20250227 110900 33785040 2285 2285 2285 2285 177
619 20250227 110800 33380595 2285 2285 2285 2285 0
620 20250227 110700 33380595 2285 2285 2285 2285 0
621 20250227 110600 33380595 2285 2285 2285 2285 13
622 20250227 110500 33350890 2275 2275 2275 2275 0
623 20250227 110400 33350890 2275 2275 2275 2275 0
624 20250227 110300 33350890 2275 2275 2275 2275 0
625 20250227 110200 33350890 2275 2275 2275 2275 0
626 20250227 110100 33350890 2275 2275 2275 2275 0
627 20250227 110000 33350890 2275 2275 2275 2275 0
628 20250227 105900 33350890 2275 2275 2275 2275 0
629 20250227 105800 33350890 2275 2275 2275 2275 0
630 20250227 105700 33350890 2275 2275 2275 2275 0
631 20250227 105600 33350890 2275 2275 2275 2275 0
632 20250227 105500 33350890 2275 2275 2275 2275 0
633 20250227 105400 33350890 2275 2275 2275 2275 0
634 20250227 105300 33350890 2275 2275 2275 2275 0
635 20250227 105200 33350890 2275 2275 2275 2275 0
636 20250227 105100 33350890 2275 2285 2285 2275 53
637 20250227 105000 33229835 2285 2285 2285 2285 0
638 20250227 104900 33229835 2285 2285 2285 2285 0
639 20250227 104800 33229835 2285 2285 2285 2285 0
640 20250227 104700 33229835 2285 2285 2285 2285 0
641 20250227 104600 33229835 2285 2285 2285 2285 0
642 20250227 104500 33229835 2285 2285 2285 2285 0
643 20250227 104400 33229835 2285 2285 2285 2285 1
644 20250227 104300 33227550 2275 2275 2275 2275 0
645 20250227 104200 33227550 2275 2275 2275 2275 1
646 20250227 104100 33225275 2280 2280 2280 2280 0
647 20250227 104000 33225275 2280 2280 2280 2280 14
648 20250227 103900 33193355 2280 2280 2280 2280 0
649 20250227 103800 33193355 2280 2280 2280 2280 1
650 20250227 103700 33191075 2275 2275 2275 2275 0
651 20250227 103600 33191075 2275 2275 2275 2275 0
652 20250227 103500 33191075 2275 2275 2275 2275 0
653 20250227 103400 33191075 2275 2275 2275 2275 0
654 20250227 103300 33191075 2275 2275 2275 2275 0
655 20250227 103200 33191075 2275 2275 2275 2275 0
656 20250227 103100 33191075 2275 2275 2275 2275 0
657 20250227 103000 33191075 2275 2275 2275 2275 0
658 20250227 102900 33191075 2275 2280 2280 2275 55
659 20250227 102800 33065700 2280 2280 2280 2280 0
660 20250227 102700 33065700 2280 2280 2280 2280 0
661 20250227 102600 33065700 2280 2280 2280 2280 0
662 20250227 102500 33065700 2280 2280 2280 2280 1
663 20250227 102400 33063420 2275 2275 2275 2275 4
664 20250227 102300 33054320 2280 2280 2280 2280 0
665 20250227 102200 33054320 2280 2280 2280 2280 0
666 20250227 102100 33054320 2280 2280 2280 2280 0
667 20250227 102000 33054320 2280 2280 2280 2280 20
668 20250227 101900 33008720 2280 2280 2280 2280 0
669 20250227 101800 33008720 2280 2280 2280 2280 0
670 20250227 101700 33008720 2280 2280 2280 2280 0
671 20250227 101600 33008720 2280 2280 2280 2280 0
672 20250227 101500 33008720 2280 2280 2280 2280 0
673 20250227 101400 33008720 2280 2280 2280 2280 0
674 20250227 101300 33008720 2280 2280 2280 2280 0
675 20250227 101200 33008720 2280 2270 2280 2270 47
676 20250227 101100 32901570 2280 2280 2280 2280 0
677 20250227 101000 32901570 2280 2280 2280 2280 0
678 20250227 100900 32901570 2280 2280 2280 2280 1
679 20250227 100800 32899290 2285 2285 2285 2285 0
680 20250227 100700 32899290 2285 2285 2285 2285 0
681 20250227 100600 32899290 2285 2285 2285 2285 3
682 20250227 100500 32892435 2285 2285 2285 2285 1
683 20250227 100400 32890150 2285 2285 2285 2285 0
684 20250227 100300 32890150 2285 2285 2285 2285 0
685 20250227 100200 32890150 2285 2285 2285 2285 0
686 20250227 100100 32890150 2285 2285 2285 2285 0
687 20250227 100000 32890150 2285 2280 2285 2280 504
688 20250227 095900 31741025 2280 2270 2280 2250 6127
689 20250227 095800 17903840 2285 2285 2285 2285 0
690 20250227 095700 17903840 2285 2285 2285 2285 0
691 20250227 095600 17903840 2285 2285 2285 2285 200
692 20250227 095500 17446840 2285 2285 2285 2285 0
693 20250227 095400 17446840 2285 2285 2285 2285 0
694 20250227 095300 17446840 2285 2285 2285 2285 0
695 20250227 095200 17446840 2285 2285 2285 2285 0
696 20250227 095100 17446840 2285 2285 2285 2285 5
697 20250227 095000 17435415 2270 2270 2270 2270 0
698 20250227 094900 17435415 2270 2270 2270 2270 0
699 20250227 094800 17435415 2270 2270 2270 2270 0
700 20250227 094700 17435415 2270 2270 2270 2270 0
701 20250227 094600 17435415 2270 2270 2270 2270 0
702 20250227 094500 17435415 2270 2275 2275 2270 400
703 20250227 094400 16527410 2285 2285 2285 2285 51
704 20250227 094300 16410875 2285 2285 2285 2285 0
705 20250227 094200 16410875 2285 2275 2285 2270 2022
706 20250227 094100 11820915 2285 2285 2285 2285 1
707 20250227 094000 11818630 2270 2270 2270 2270 0
708 20250227 093900 11818630 2270 2270 2270 2270 0
709 20250227 093800 11818630 2270 2270 2270 2270 0
710 20250227 093700 11818630 2270 2270 2270 2270 361
711 20250227 093600 10999160 2270 2270 2270 2270 329
712 20250227 093500 10252330 2290 2290 2290 2285 3
713 20250227 093400 10245465 2285 2285 2285 2285 1000
714 20250227 093300 7960465 2290 2290 2290 2290 0
715 20250227 093200 7960465 2290 2290 2290 2290 0
716 20250227 093100 7960465 2290 2290 2290 2290 0
717 20250227 093000 7960465 2290 2290 2290 2290 0
718 20250227 092900 7960465 2290 2290 2290 2290 0
719 20250227 092800 7960465 2290 2290 2290 2290 0
720 20250227 092700 7960465 2290 2290 2290 2290 0
721 20250227 092600 7960465 2290 2290 2290 2290 0
722 20250227 092500 7960465 2290 2290 2290 2290 0
723 20250227 092400 7960465 2290 2270 2290 2270 101
724 20250227 092300 7731175 2290 2290 2290 2290 0
725 20250227 092200 7731175 2290 2290 2290 2290 0
726 20250227 092100 7731175 2290 2290 2290 2290 1
727 20250227 092000 7728885 2290 2290 2290 2290 0
728 20250227 091900 7728885 2290 2290 2290 2290 0
729 20250227 091800 7728885 2290 2290 2290 2290 0
730 20250227 091700 7728885 2290 2290 2290 2290 0
731 20250227 091600 7728885 2290 2285 2290 2285 90
732 20250227 091500 7522945 2265 2265 2265 2265 0
733 20250227 091400 7522945 2265 2265 2265 2265 0
734 20250227 091300 7522945 2265 2265 2265 2265 0
735 20250227 091200 7522945 2265 2265 2265 2265 100
736 20250227 091100 7296445 2265 2270 2270 2265 2292
737 20250227 091000 2093665 2290 2290 2290 2290 0
738 20250227 090900 2093665 2290 2290 2290 2290 0
739 20250227 090800 2093665 2290 2290 2290 2290 50
740 20250227 090700 1979165 2290 2290 2290 2290 0
741 20250227 090600 1979165 2290 2290 2290 2290 0
742 20250227 090500 1979165 2290 2290 2290 2290 0
743 20250227 090400 1979165 2290 2290 2290 2290 0
744 20250227 090300 1979165 2290 2290 2290 2290 0
745 20250227 090200 1979165 2290 2290 2290 2290 1
746 20250227 090100 1976875 2290 2285 2290 2270 815
747 20250227 090000 121370 2290 2290 2290 2290 53