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

754
372910/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213200,825482390,3495,3495,3495,3495,8494
20250227,213100,825482390,3495,3495,3495,3495,0
20250227,213000,825482390,3495,3495,3495,3495,0
20250227,212900,825482390,3495,3495,3495,3495,0
20250227,212800,825482390,3495,3495,3495,3495,0
20250227,212700,825482390,3495,3495,3495,3495,0
20250227,212600,825482390,3495,3495,3495,3495,0
20250227,212500,825482390,3495,3495,3495,3495,0
20250227,212400,825482390,3495,3495,3495,3495,0
20250227,212300,825482390,3495,3495,3495,3495,0
20250227,212200,825482390,3495,3495,3495,3495,0
20250227,212100,825482390,3495,3495,3495,3495,0
20250227,212000,825482390,3495,3495,3495,3495,0
20250227,211900,825482390,3495,3495,3495,3495,0
20250227,211800,825482390,3495,3495,3495,3495,0
20250227,211700,825482390,3495,3495,3495,3495,0
20250227,211600,825482390,3495,3495,3495,3495,0
20250227,211500,825482390,3495,3495,3495,3495,0
20250227,211400,825482390,3495,3495,3495,3495,0
20250227,211300,825482390,3495,3495,3495,3495,0
20250227,211200,825482390,3495,3495,3495,3495,0
20250227,211100,825482390,3495,3495,3495,3495,0
20250227,211000,825482390,3495,3495,3495,3495,0
20250227,210900,825482390,3495,3495,3495,3495,0
20250227,210800,825482390,3495,3495,3495,3495,0
20250227,210700,825482390,3495,3495,3495,3495,0
20250227,210600,825482390,3495,3495,3495,3495,0
20250227,210500,825482390,3495,3495,3495,3495,0
20250227,210400,825482390,3495,3495,3495,3495,0
20250227,210300,825482390,3495,3495,3495,3495,0
20250227,210200,825482390,3495,3495,3495,3495,8494
20250227,210100,825482390,3495,3495,3495,3495,0
20250227,210000,825482390,3495,3495,3495,3495,0
20250227,205900,825482390,3495,3495,3495,3495,0
20250227,205800,825482390,3495,3495,3495,3495,0
20250227,205700,825482390,3495,3495,3495,3495,0
20250227,205600,825482390,3495,3495,3495,3495,0
20250227,205500,825482390,3495,3495,3495,3495,0
20250227,205400,825482390,3495,3495,3495,3495,0
20250227,205300,825482390,3495,3495,3495,3495,0
20250227,205200,825482390,3495,3495,3495,3495,0
20250227,205100,825482390,3495,3495,3495,3495,0
20250227,205000,825482390,3495,3495,3495,3495,0
20250227,204900,825482390,3495,3495,3495,3495,0
20250227,204800,825482390,3495,3495,3495,3495,0
20250227,204700,825482390,3495,3495,3495,3495,0
20250227,204600,825482390,3495,3495,3495,3495,0
20250227,204500,825482390,3495,3495,3495,3495,0
20250227,204400,825482390,3495,3495,3495,3495,0
20250227,204300,825482390,3495,3495,3495,3495,0
20250227,204200,825482390,3495,3495,3495,3495,0
20250227,204100,825482390,3495,3495,3495,3495,0
20250227,204000,825482390,3495,3495,3495,3495,0
20250227,203900,825482390,3495,3495,3495,3495,0
20250227,203800,825482390,3495,3495,3495,3495,0
20250227,203700,825482390,3495,3495,3495,3495,0
20250227,203600,825482390,3495,3495,3495,3495,0
20250227,203500,825482390,3495,3495,3495,3495,0
20250227,203400,825482390,3495,3495,3495,3495,0
20250227,203300,825482390,3495,3495,3495,3495,0
20250227,203200,825482390,3495,3495,3495,3495,8494
20250227,203100,825482390,3495,3495,3495,3495,0
20250227,203000,825482390,3495,3495,3495,3495,0
20250227,202900,825482390,3495,3495,3495,3495,0
20250227,202800,825482390,3495,3495,3495,3495,0
20250227,202700,825482390,3495,3495,3495,3495,0
20250227,202600,825482390,3495,3495,3495,3495,0
20250227,202500,825482390,3495,3495,3495,3495,0
20250227,202400,825482390,3495,3495,3495,3495,0
20250227,202300,825482390,3495,3495,3495,3495,0
20250227,202200,825482390,3495,3495,3495,3495,0
20250227,202100,825482390,3495,3495,3495,3495,0
20250227,202000,825482390,3495,3495,3495,3495,0
20250227,201900,825482390,3495,3495,3495,3495,0
20250227,201800,825482390,3495,3495,3495,3495,0
20250227,201700,825482390,3495,3495,3495,3495,0
20250227,201600,825482390,3495,3495,3495,3495,0
20250227,201500,825482390,3495,3495,3495,3495,0
20250227,201400,825482390,3495,3495,3495,3495,0
20250227,201300,825482390,3495,3495,3495,3495,0
20250227,201200,825482390,3495,3495,3495,3495,0
20250227,201100,825482390,3495,3495,3495,3495,0
20250227,201000,825482390,3495,3495,3495,3495,0
20250227,200900,825482390,3495,3495,3495,3495,0
20250227,200800,825482390,3495,3495,3495,3495,0
20250227,200700,825482390,3495,3495,3495,3495,0
20250227,200600,825482390,3495,3495,3495,3495,0
20250227,200500,825482390,3495,3495,3495,3495,0
20250227,200400,825482390,3495,3495,3495,3495,0
20250227,200300,825482390,3495,3495,3495,3495,0
20250227,200200,825482390,3495,3495,3495,3495,8494
20250227,200100,825482390,3495,3495,3495,3495,0
20250227,200000,825482390,3495,3495,3495,3495,0
20250227,195900,825482390,3495,3495,3495,3495,0
20250227,195800,825482390,3495,3495,3495,3495,0
20250227,195700,825482390,3495,3495,3495,3495,0
20250227,195600,825482390,3495,3495,3495,3495,0
20250227,195500,825482390,3495,3495,3495,3495,0
20250227,195400,825482390,3495,3495,3495,3495,0
20250227,195300,825482390,3495,3495,3495,3495,0
20250227,195200,825482390,3495,3495,3495,3495,0
20250227,195100,825482390,3495,3495,3495,3495,0
20250227,195000,825482390,3495,3495,3495,3495,0
20250227,194900,825482390,3495,3495,3495,3495,0
20250227,194800,825482390,3495,3495,3495,3495,0
20250227,194700,825482390,3495,3495,3495,3495,0
20250227,194600,825482390,3495,3495,3495,3495,0
20250227,194500,825482390,3495,3495,3495,3495,0
20250227,194400,825482390,3495,3495,3495,3495,0
20250227,194300,825482390,3495,3495,3495,3495,0
20250227,194200,825482390,3495,3495,3495,3495,0
20250227,194100,825482390,3495,3495,3495,3495,0
20250227,194000,825482390,3495,3495,3495,3495,0
20250227,193900,825482390,3495,3495,3495,3495,0
20250227,193800,825482390,3495,3495,3495,3495,0
20250227,193700,825482390,3495,3495,3495,3495,0
20250227,193600,825482390,3495,3495,3495,3495,0
20250227,193500,825482390,3495,3495,3495,3495,0
20250227,193400,825482390,3495,3495,3495,3495,0
20250227,193300,825482390,3495,3495,3495,3495,0
20250227,193200,825482390,3495,3495,3495,3495,8494
20250227,193100,825482390,3495,3495,3495,3495,0
20250227,193000,825482390,3495,3495,3495,3495,0
20250227,192900,825482390,3495,3495,3495,3495,0
20250227,192800,825482390,3495,3495,3495,3495,0
20250227,192700,825482390,3495,3495,3495,3495,0
20250227,192600,825482390,3495,3495,3495,3495,0
20250227,192500,825482390,3495,3495,3495,3495,0
20250227,192400,825482390,3495,3495,3495,3495,0
20250227,192300,825482390,3495,3495,3495,3495,0
20250227,192200,825482390,3495,3495,3495,3495,0
20250227,192100,825482390,3495,3495,3495,3495,0
20250227,192000,825482390,3495,3495,3495,3495,0
20250227,191900,825482390,3495,3495,3495,3495,0
20250227,191800,825482390,3495,3495,3495,3495,0
20250227,191700,825482390,3495,3495,3495,3495,0
20250227,191600,825482390,3495,3495,3495,3495,0
20250227,191500,825482390,3495,3495,3495,3495,0
20250227,191400,825482390,3495,3495,3495,3495,0
20250227,191300,825482390,3495,3495,3495,3495,0
20250227,191200,825482390,3495,3495,3495,3495,0
20250227,191100,825482390,3495,3495,3495,3495,0
20250227,191000,825482390,3495,3495,3495,3495,0
20250227,190900,825482390,3495,3495,3495,3495,0
20250227,190800,825482390,3495,3495,3495,3495,0
20250227,190700,825482390,3495,3495,3495,3495,0
20250227,190600,825482390,3495,3495,3495,3495,0
20250227,190500,825482390,3495,3495,3495,3495,0
20250227,190400,825482390,3495,3495,3495,3495,0
20250227,190300,825482390,3495,3495,3495,3495,0
20250227,190200,825482390,3495,3495,3495,3495,8494
20250227,190100,825482390,3495,3495,3495,3495,0
20250227,190000,825482390,3495,3495,3495,3495,0
20250227,185900,825482390,3495,3495,3495,3495,0
20250227,185800,825482390,3495,3495,3495,3495,0
20250227,185700,825482390,3495,3495,3495,3495,0
20250227,185600,825482390,3495,3495,3495,3495,0
20250227,185500,825482390,3495,3495,3495,3495,0
20250227,185400,825482390,3495,3495,3495,3495,0
20250227,185300,825482390,3495,3495,3495,3495,0
20250227,185200,825482390,3495,3495,3495,3495,0
20250227,185100,825482390,3495,3495,3495,3495,0
20250227,185000,825482390,3495,3495,3495,3495,0
20250227,184900,825482390,3495,3495,3495,3495,0
20250227,184800,825482390,3495,3495,3495,3495,0
20250227,184700,825482390,3495,3495,3495,3495,0
20250227,184600,825482390,3495,3495,3495,3495,0
20250227,184500,825482390,3495,3495,3495,3495,0
20250227,184400,825482390,3495,3495,3495,3495,0
20250227,184300,825482390,3495,3495,3495,3495,0
20250227,184200,825482390,3495,3495,3495,3495,0
20250227,184100,825482390,3495,3495,3495,3495,0
20250227,184000,825482390,3495,3495,3495,3495,0
20250227,183900,825482390,3495,3495,3495,3495,0
20250227,183800,825482390,3495,3495,3495,3495,0
20250227,183700,825482390,3495,3495,3495,3495,0
20250227,183600,825482390,3495,3495,3495,3495,0
20250227,183500,825482390,3495,3495,3495,3495,0
20250227,183400,825482390,3495,3495,3495,3495,0
20250227,183300,825482390,3495,3495,3495,3495,0
20250227,183200,825482390,3495,3495,3495,3495,8494
20250227,183100,825482390,3495,3495,3495,3495,0
20250227,183000,825482390,3495,3495,3495,3495,0
20250227,182900,825482390,3495,3495,3495,3495,0
20250227,182800,825482390,3495,3495,3495,3495,0
20250227,182700,825482390,3495,3495,3495,3495,0
20250227,182600,825482390,3495,3495,3495,3495,0
20250227,182500,825482390,3495,3495,3495,3495,0
20250227,182400,825482390,3495,3495,3495,3495,0
20250227,182300,825482390,3495,3495,3495,3495,0
20250227,182200,825482390,3495,3495,3495,3495,0
20250227,182100,825482390,3495,3495,3495,3495,0
20250227,182000,825482390,3495,3495,3495,3495,0
20250227,181900,825482390,3495,3495,3495,3495,0
20250227,181800,825482390,3495,3495,3495,3495,0
20250227,181700,825482390,3495,3495,3495,3495,0
20250227,181600,825482390,3495,3495,3495,3495,0
20250227,181500,825482390,3495,3495,3495,3495,0
20250227,181400,825482390,3495,3495,3495,3495,0
20250227,181300,825482390,3495,3495,3495,3495,0
20250227,181200,825482390,3495,3495,3495,3495,0
20250227,181100,825482390,3495,3495,3495,3495,0
20250227,181000,825482390,3495,3495,3495,3495,0
20250227,180900,825482390,3495,3495,3495,3495,0
20250227,180800,825482390,3495,3495,3495,3495,0
20250227,180700,825482390,3495,3495,3495,3495,0
20250227,180600,825482390,3495,3495,3495,3495,0
20250227,180500,825482390,3495,3495,3495,3495,0
20250227,180400,825482390,3495,3495,3495,3495,0
20250227,180300,825482390,3495,3495,3495,3495,0
20250227,180200,825482390,3495,3495,3495,3495,8494
20250227,180100,825482390,3495,3495,3495,3495,0
20250227,180000,825482390,3495,3495,3495,3495,0
20250227,175900,825482390,3495,3495,3495,3495,0
20250227,175800,825482390,3495,3495,3495,3495,0
20250227,175700,825482390,3495,3495,3495,3495,0
20250227,175600,825482390,3495,3495,3495,3495,0
20250227,175500,825482390,3495,3495,3495,3495,0
20250227,175400,825482390,3495,3495,3495,3495,0
20250227,175300,825482390,3495,3495,3495,3495,0
20250227,175200,825482390,3495,3495,3495,3495,0
20250227,175100,825482390,3495,3495,3495,3495,0
20250227,175000,825482390,3495,3495,3495,3495,0
20250227,174900,825482390,3495,3495,3495,3495,0
20250227,174800,825482390,3495,3495,3495,3495,0
20250227,174700,825482390,3495,3495,3495,3495,0
20250227,174600,825482390,3495,3495,3495,3495,0
20250227,174500,825482390,3495,3495,3495,3495,0
20250227,174400,825482390,3495,3495,3495,3495,0
20250227,174300,825482390,3495,3495,3495,3495,0
20250227,174200,825482390,3495,3495,3495,3495,0
20250227,174100,825482390,3495,3495,3495,3495,0
20250227,174000,825482390,3495,3495,3495,3495,0
20250227,173900,825482390,3495,3495,3495,3495,0
20250227,173800,825482390,3495,3495,3495,3495,0
20250227,173700,825482390,3495,3495,3495,3495,0
20250227,173600,825482390,3495,3495,3495,3495,0
20250227,173500,825482390,3495,3495,3495,3495,0
20250227,173400,825482390,3495,3495,3495,3495,0
20250227,173300,825482390,3495,3495,3495,3495,0
20250227,173200,825482390,3495,3495,3495,3495,8494
20250227,173100,825482390,3495,3495,3495,3495,0
20250227,173000,825482390,3495,3495,3495,3495,0
20250227,172900,825482390,3495,3495,3495,3495,0
20250227,172800,825482390,3495,3495,3495,3495,0
20250227,172700,825482390,3495,3495,3495,3495,0
20250227,172600,825482390,3495,3495,3495,3495,0
20250227,172500,825482390,3495,3495,3495,3495,0
20250227,172400,825482390,3495,3495,3495,3495,0
20250227,172300,825482390,3495,3495,3495,3495,0
20250227,172200,825482390,3495,3495,3495,3495,0
20250227,172100,825482390,3495,3495,3495,3495,0
20250227,172000,825482390,3495,3495,3495,3495,0
20250227,171900,825482390,3495,3495,3495,3495,0
20250227,171800,825482390,3495,3495,3495,3495,0
20250227,171700,825482390,3495,3495,3495,3495,0
20250227,171600,825482390,3495,3495,3495,3495,0
20250227,171500,825482390,3495,3495,3495,3495,0
20250227,171400,825482390,3495,3495,3495,3495,0
20250227,171300,825482390,3495,3495,3495,3495,0
20250227,171200,825482390,3495,3495,3495,3495,0
20250227,171100,825482390,3495,3495,3495,3495,0
20250227,171000,825482390,3495,3495,3495,3495,0
20250227,170900,825482390,3495,3495,3495,3495,0
20250227,170800,825482390,3495,3495,3495,3495,0
20250227,170700,825482390,3495,3495,3495,3495,0
20250227,170600,825482390,3495,3495,3495,3495,0
20250227,170500,825482390,3495,3495,3495,3495,0
20250227,170400,825482390,3495,3495,3495,3495,0
20250227,170300,825482390,3495,3495,3495,3495,0
20250227,170200,825482390,3495,3495,3495,3495,8494
20250227,170100,825482390,3495,3495,3495,3495,0
20250227,170000,825482390,3495,3495,3495,3495,0
20250227,165900,825482390,3495,3495,3495,3495,0
20250227,165800,825482390,3495,3495,3495,3495,0
20250227,165700,825482390,3495,3495,3495,3495,0
20250227,165600,825482390,3495,3495,3495,3495,0
20250227,165500,825482390,3495,3495,3495,3495,0
20250227,165400,825482390,3495,3495,3495,3495,0
20250227,165300,825482390,3495,3495,3495,3495,0
20250227,165200,825482390,3495,3495,3495,3495,0
20250227,165100,825482390,3495,3495,3495,3495,0
20250227,165000,825482390,3495,3495,3495,3495,0
20250227,164900,825482390,3495,3495,3495,3495,0
20250227,164800,825482390,3495,3495,3495,3495,0
20250227,164700,825482390,3495,3495,3495,3495,0
20250227,164600,825482390,3495,3495,3495,3495,0
20250227,164500,825482390,3495,3495,3495,3495,0
20250227,164400,825482390,3495,3495,3495,3495,0
20250227,164300,825482390,3495,3495,3495,3495,0
20250227,164200,825482390,3495,3495,3495,3495,0
20250227,164100,825482390,3495,3495,3495,3495,0
20250227,164000,825482390,3495,3495,3495,3495,0
20250227,163900,825482390,3495,3495,3495,3495,0
20250227,163800,825482390,3495,3495,3495,3495,0
20250227,163700,825482390,3495,3495,3495,3495,0
20250227,163600,825482390,3495,3495,3495,3495,0
20250227,163500,825482390,3495,3495,3495,3495,0
20250227,163400,825482390,3495,3495,3495,3495,0
20250227,163300,825482390,3495,3495,3495,3495,0
20250227,163200,825482390,3495,3495,3495,3495,8494
20250227,163100,825482390,3495,3495,3495,3495,0
20250227,163000,825482390,3495,3495,3495,3495,0
20250227,162900,825482390,3495,3495,3495,3495,0
20250227,162800,825482390,3495,3495,3495,3495,0
20250227,162700,825482390,3495,3495,3495,3495,0
20250227,162600,825482390,3495,3495,3495,3495,0
20250227,162500,825482390,3495,3495,3495,3495,0
20250227,162400,825482390,3495,3495,3495,3495,0
20250227,162300,825482390,3495,3495,3495,3495,0
20250227,162200,825482390,3495,3495,3495,3495,0
20250227,162100,825482390,3495,3495,3495,3495,0
20250227,162000,825482390,3495,3495,3495,3495,0
20250227,161900,825482390,3495,3495,3495,3495,0
20250227,161800,825482390,3495,3495,3495,3495,0
20250227,161700,825482390,3495,3495,3495,3495,0
20250227,161600,825482390,3495,3495,3495,3495,0
20250227,161500,825482390,3495,3495,3495,3495,0
20250227,161400,825482390,3495,3495,3495,3495,0
20250227,161300,825482390,3495,3495,3495,3495,0
20250227,161200,825482390,3495,3495,3495,3495,0
20250227,161100,825482390,3495,3495,3495,3495,0
20250227,161000,825482390,3495,3495,3495,3495,0
20250227,160900,825482390,3495,3495,3495,3495,0
20250227,160800,825482390,3495,3495,3495,3495,0
20250227,160700,825482390,3495,3495,3495,3495,0
20250227,160600,825482390,3495,3495,3495,3495,0
20250227,160500,825482390,3495,3495,3495,3495,0
20250227,160400,825482390,3495,3495,3495,3495,0
20250227,160300,825482390,3495,3495,3495,3495,0
20250227,160200,825482390,3495,3495,3495,3495,8494
20250227,160100,825482390,3495,3495,3495,3495,0
20250227,160000,825482390,3495,3495,3495,3495,0
20250227,155900,825482390,3495,3495,3495,3495,0
20250227,155800,825482390,3495,3495,3495,3495,0
20250227,155700,825482390,3495,3495,3495,3495,0
20250227,155600,825482390,3495,3495,3495,3495,0
20250227,155500,825482390,3495,3495,3495,3495,0
20250227,155400,825482390,3495,3495,3495,3495,0
20250227,155300,825482390,3495,3495,3495,3495,0
20250227,155200,825482390,3495,3495,3495,3495,0
20250227,155100,825482390,3495,3495,3495,3495,0
20250227,155000,825482390,3495,3495,3495,3495,0
20250227,154900,825482390,3495,3495,3495,3495,0
20250227,154800,825482390,3495,3495,3495,3495,0
20250227,154700,825482390,3495,3495,3495,3495,0
20250227,154600,825482390,3495,3495,3495,3495,0
20250227,154500,825482390,3495,3495,3495,3495,0
20250227,154400,825482390,3495,3495,3495,3495,0
20250227,154300,825482390,3495,3495,3495,3495,0
20250227,154200,825482390,3495,3495,3495,3495,0
20250227,154100,825482390,3495,3495,3495,3495,0
20250227,154000,825482390,3495,3495,3495,3495,0
20250227,153900,825482390,3495,3495,3495,3495,0
20250227,153800,825482390,3495,3495,3495,3495,0
20250227,153700,825482390,3495,3495,3495,3495,0
20250227,153600,825482390,3495,3495,3495,3495,0
20250227,153500,825482390,3495,3495,3495,3495,0
20250227,153400,825482390,3495,3495,3495,3495,0
20250227,153300,825482390,3495,3495,3495,3495,0
20250227,153200,825482390,3495,3495,3495,3495,8494
20250227,153100,825482390,3495,3495,3495,3495,0
20250227,153000,825482390,3495,3495,3495,3495,8494
20250227,152900,795795860,3495,3495,3495,3495,0
20250227,152800,795795860,3495,3495,3495,3495,0
20250227,152700,795795860,3495,3495,3495,3495,0
20250227,152600,795795860,3495,3495,3495,3495,0
20250227,152500,795795860,3495,3495,3495,3495,0
20250227,152400,795795860,3495,3495,3495,3495,0
20250227,152300,795795860,3495,3495,3495,3495,0
20250227,152200,795795860,3495,3495,3495,3495,0
20250227,152100,795795860,3495,3495,3495,3495,0
20250227,152000,795795860,3495,3495,3495,3495,0
20250227,151900,795795860,3495,3500,3505,3495,2606
20250227,151800,786685560,3500,3500,3500,3500,476
20250227,151700,785019560,3495,3495,3495,3495,0
20250227,151600,785019560,3495,3500,3500,3495,1173
20250227,151500,780919710,3500,3500,3500,3500,0
20250227,151400,780919710,3500,3505,3505,3500,155
20250227,151300,780376710,3500,3500,3500,3500,1000
20250227,151200,776876710,3500,3500,3500,3500,0
20250227,151100,776876710,3500,3500,3500,3500,1001
20250227,151000,773373210,3500,3505,3505,3500,134
20250227,150900,772903700,3505,3505,3505,3505,300
20250227,150800,771852200,3505,3500,3505,3500,402
20250227,150700,770444780,3500,3500,3500,3500,2100
20250227,150600,763094780,3495,3500,3500,3495,1351
20250227,150500,758367960,3495,3495,3495,3495,50
20250227,150400,758193210,3500,3500,3500,3500,0
20250227,150300,758193210,3500,3495,3500,3495,60
20250227,150200,757983360,3500,3500,3500,3500,2001
20250227,150100,750979860,3500,3500,3500,3500,0
20250227,150000,750979860,3500,3500,3505,3500,3400
20250227,145900,739078860,3500,3500,3500,3500,3527
20250227,145800,726734360,3505,3505,3505,3505,0
20250227,145700,726734360,3505,3505,3505,3505,400
20250227,145600,725332360,3505,3505,3505,3505,300
20250227,145500,724280860,3500,3500,3500,3500,0
20250227,145400,724280860,3500,3500,3500,3500,346
20250227,145300,723069860,3505,3505,3505,3505,163
20250227,145200,722498545,3505,3505,3505,3500,401
20250227,145100,721093045,3505,3505,3505,3505,2593
20250227,145000,712004580,3505,3505,3505,3505,0
20250227,144900,712004580,3505,3505,3505,3505,0
20250227,144800,712004580,3505,3505,3505,3505,1
20250227,144700,712001075,3495,3495,3495,3495,0
20250227,144600,712001075,3495,3495,3495,3495,1243
20250227,144500,707656790,3505,3505,3505,3505,0
20250227,144400,707656790,3505,3505,3505,3505,0
20250227,144300,707656790,3505,3505,3505,3505,0
20250227,144200,707656790,3505,3505,3505,3505,1243
20250227,144100,703300075,3500,3500,3500,3500,1202
20250227,144000,699093075,3495,3495,3495,3495,3
20250227,143900,699082590,3495,3495,3495,3495,268
20250227,143800,698145930,3495,3495,3495,3495,17
20250227,143700,698086515,3495,3495,3495,3495,0
20250227,143600,698086515,3495,3495,3495,3495,0
20250227,143500,698086515,3495,3500,3500,3490,310
20250227,143400,697004535,3490,3490,3490,3490,300
20250227,143300,695957535,3490,3495,3495,3490,42
20250227,143200,695810760,3490,3490,3490,3490,1
20250227,143100,695807270,3495,3495,3495,3495,1462
20250227,143000,690697580,3495,3495,3495,3495,0
20250227,142900,690697580,3495,3495,3495,3495,81
20250227,142800,690414485,3495,3495,3495,3495,62
20250227,142700,690197795,3495,3495,3495,3495,606
20250227,142600,688079825,3490,3495,3495,3490,1330
20250227,142500,683431575,3495,3495,3495,3495,0
20250227,142400,683431575,3495,3495,3495,3495,1
20250227,142300,683428080,3495,3495,3495,3495,0
20250227,142200,683428080,3495,3495,3495,3495,1127
20250227,142100,679489215,3495,3495,3495,3495,140
20250227,142000,678999915,3495,3495,3495,3495,6
20250227,141900,678978945,3495,3495,3495,3495,869
20250227,141800,675941790,3500,3500,3500,3495,661
20250227,141700,673628345,3500,3500,3500,3500,3
20250227,141600,673617845,3500,3500,3500,3495,455
20250227,141500,672025845,3500,3500,3500,3500,0
20250227,141400,672025845,3500,3500,3500,3500,0
20250227,141300,672025845,3500,3500,3500,3500,0
20250227,141200,672025845,3500,3500,3500,3500,37
20250227,141100,671896345,3500,3500,3500,3500,17
20250227,141000,671836845,3500,3500,3500,3500,2267
20250227,140900,663902345,3500,3500,3500,3500,3
20250227,140800,663891845,3500,3500,3500,3500,0
20250227,140700,663891845,3500,3500,3500,3500,0
20250227,140600,663891845,3500,3500,3500,3500,0
20250227,140500,663891845,3500,3500,3500,3500,30
20250227,140400,663786845,3500,3500,3500,3500,0
20250227,140300,663786845,3500,3500,3500,3500,0
20250227,140200,663786845,3500,3500,3500,3500,0
20250227,140100,663786845,3500,3500,3500,3500,0
20250227,140000,663786845,3500,3500,3500,3500,0
20250227,135900,663786845,3500,3500,3500,3500,0
20250227,135800,663786845,3500,3500,3500,3500,0
20250227,135700,663786845,3500,3495,3500,3495,1218
20250227,135600,659529930,3495,3495,3495,3495,90
20250227,135500,659215380,3500,3500,3500,3500,0
20250227,135400,659215380,3500,3500,3500,3500,883
20250227,135300,656124880,3500,3500,3500,3500,82
20250227,135200,655837880,3500,3500,3500,3500,461
20250227,135100,654224380,3500,3500,3500,3500,270
20250227,135000,653279380,3500,3500,3500,3500,224
20250227,134900,652495380,3500,3500,3500,3500,0
20250227,134800,652495380,3500,3500,3500,3500,70
20250227,134700,652250380,3500,3495,3500,3495,31
20250227,134600,652141885,3500,3500,3500,3500,0
20250227,134500,652141885,3500,3500,3500,3500,0
20250227,134400,652141885,3500,3500,3500,3500,0
20250227,134300,652141885,3500,3500,3500,3500,0
20250227,134200,652141885,3500,3500,3500,3500,0
20250227,134100,652141885,3500,3500,3500,3500,1
20250227,134000,652138385,3500,3500,3500,3500,159
20250227,133900,651581885,3500,3500,3500,3500,1
20250227,133800,651578385,3500,3500,3500,3500,0
20250227,133700,651578385,3500,3500,3500,3500,100
20250227,133600,651228385,3500,3500,3500,3500,38
20250227,133500,651095385,3500,3500,3500,3500,500
20250227,133400,649345385,3505,3505,3505,3505,0
20250227,133300,649345385,3505,3505,3505,3505,31
20250227,133200,649236730,3510,3510,3510,3510,0
20250227,133100,649236730,3510,3510,3510,3510,0
20250227,133000,649236730,3510,3510,3510,3510,0
20250227,132900,649236730,3510,3510,3510,3510,0
20250227,132800,649236730,3510,3510,3510,3510,0
20250227,132700,649236730,3510,3510,3510,3510,461
20250227,132600,647618620,3510,3510,3510,3510,0
20250227,132500,647618620,3510,3510,3510,3510,40
20250227,132400,647478220,3510,3510,3510,3510,0
20250227,132300,647478220,3510,3510,3510,3510,10
20250227,132200,647443120,3510,3505,3510,3505,81
20250227,132100,647159170,3505,3505,3505,3505,9
20250227,132000,647127625,3505,3505,3505,3505,91
20250227,131900,646808670,3505,3505,3505,3505,0
20250227,131800,646808670,3505,3500,3505,3500,350
20250227,131700,645582670,3505,3505,3505,3505,0
20250227,131600,645582670,3505,3505,3505,3505,0
20250227,131500,645582670,3505,3505,3505,3505,0
20250227,131400,645582670,3505,3505,3505,3505,50
20250227,131300,645407420,3510,3505,3510,3505,2057
20250227,131200,638197525,3505,3500,3505,3500,40
20250227,131100,638057520,3500,3500,3500,3500,0
20250227,131000,638057520,3500,3500,3500,3500,580
20250227,130900,636027520,3505,3505,3505,3505,0
20250227,130800,636027520,3505,3505,3505,3505,77
20250227,130700,635757635,3505,3505,3505,3505,0
20250227,130600,635757635,3505,3505,3505,3505,210
20250227,130500,635021585,3505,3505,3505,3505,0
20250227,130400,635021585,3505,3505,3505,3505,0
20250227,130300,635021585,3505,3505,3505,3505,0
20250227,130200,635021585,3505,3505,3505,3505,247
20250227,130100,634155850,3505,3505,3505,3505,158
20250227,130000,633602060,3505,3505,3505,3505,96
20250227,125900,633265580,3495,3495,3495,3495,340
20250227,125800,632077280,3495,3490,3500,3490,2728
20250227,125700,622531810,3495,3495,3495,3495,0
20250227,125600,622531810,3495,3495,3495,3495,0
20250227,125500,622531810,3495,3495,3495,3495,626
20250227,125400,620343940,3495,3495,3495,3495,0
20250227,125300,620343940,3495,3495,3495,3495,0
20250227,125200,620343940,3495,3495,3495,3495,240
20250227,125100,619505140,3500,3500,3500,3500,0
20250227,125000,619505140,3500,3500,3500,3500,1
20250227,124900,619501640,3495,3495,3495,3495,0
20250227,124800,619501640,3495,3495,3495,3495,1020
20250227,124700,615936740,3495,3495,3495,3495,0
20250227,124600,615936740,3495,3495,3495,3495,0
20250227,124500,615936740,3495,3495,3495,3495,2
20250227,124400,615929750,3500,3500,3500,3500,0
20250227,124300,615929750,3500,3500,3500,3500,10
20250227,124200,615894750,3500,3500,3500,3500,0
20250227,124100,615894750,3500,3500,3500,3500,300
20250227,124000,614844750,3495,3495,3495,3495,19
20250227,123900,614778345,3500,3500,3500,3500,1040
20250227,123800,611138345,3495,3495,3495,3495,0
20250227,123700,611138345,3495,3495,3495,3495,13
20250227,123600,611092910,3495,3495,3495,3495,360
20250227,123500,609834710,3495,3495,3495,3495,0
20250227,123400,609834710,3495,3495,3495,3495,0
20250227,123300,609834710,3495,3495,3495,3495,6
20250227,123200,609813740,3495,3495,3495,3495,0
20250227,123100,609813740,3495,3495,3495,3495,100
20250227,123000,609464240,3495,3495,3495,3495,24
20250227,122900,609380360,3500,3500,3500,3500,0
20250227,122800,609380360,3500,3500,3500,3500,571
20250227,122700,607381860,3500,3500,3500,3500,0
20250227,122600,607381860,3500,3500,3500,3500,1300
20250227,122500,602831860,3500,3500,3500,3500,1
20250227,122400,602828360,3500,3500,3500,3500,2153
20250227,122300,595292860,3490,3490,3490,3490,0
20250227,122200,595292860,3490,3490,3490,3490,0
20250227,122100,595292860,3490,3490,3490,3490,0
20250227,122000,595292860,3490,3490,3490,3490,0
20250227,121900,595292860,3490,3490,3490,3490,0
20250227,121800,595292860,3490,3495,3495,3490,500
20250227,121700,593546680,3495,3495,3495,3495,0
20250227,121600,593546680,3495,3495,3495,3495,4
20250227,121500,593532700,3495,3495,3495,3495,291
20250227,121400,592515655,3500,3500,3500,3500,2356
20250227,121300,584269655,3505,3505,3505,3505,0
20250227,121200,584269655,3505,3505,3505,3505,472
20250227,121100,582615295,3505,3505,3505,3505,0
20250227,121000,582615295,3505,3505,3505,3505,0
20250227,120900,582615295,3505,3505,3505,3505,700
20250227,120800,580161795,3510,3510,3510,3510,100
20250227,120700,579810795,3510,3505,3510,3505,244
20250227,120600,578954360,3505,3505,3505,3505,200
20250227,120500,578253360,3510,3510,3510,3510,0
20250227,120400,578253360,3510,3510,3510,3510,129
20250227,120300,577800570,3500,3510,3510,3500,537
20250227,120200,575919630,3510,3510,3510,3510,28
20250227,120100,575821350,3510,3510,3510,3510,9732
20250227,120000,541662030,3510,3515,3515,3510,2
20250227,115900,541655005,3510,3510,3510,3510,731
20250227,115800,539089195,3510,3510,3510,3510,0
20250227,115700,539089195,3510,3510,3510,3510,1
20250227,115600,539085685,3500,3500,3500,3500,0
20250227,115500,539085685,3500,3505,3505,3500,214
20250227,115400,538335765,3510,3510,3510,3510,0
20250227,115300,538335765,3510,3505,3510,3505,502
20250227,115200,536573755,3505,3505,3505,3505,0
20250227,115100,536573755,3505,3505,3505,3505,0
20250227,115000,536573755,3505,3505,3505,3505,433
20250227,114900,535056090,3500,3500,3500,3500,50
20250227,114800,534881090,3500,3500,3500,3500,10
20250227,114700,534846090,3510,3510,3510,3510,0
20250227,114600,534846090,3510,3500,3510,3500,30
20250227,114500,534740890,3505,3505,3505,3505,0
20250227,114400,534740890,3505,3505,3505,3500,1804
20250227,114300,528418435,3505,3505,3505,3505,662
20250227,114200,526098125,3510,3510,3510,3510,0
20250227,114100,526098125,3510,3510,3510,3510,6
20250227,114000,526077065,3505,3505,3505,3505,0
20250227,113900,526077065,3505,3510,3510,3505,5000
20250227,113800,508550310,3505,3500,3505,3500,378
20250227,113700,507225445,3500,3510,3515,3500,6340
20250227,113600,484967030,3505,3505,3505,3505,912
20250227,113500,481770470,3505,3505,3505,3505,27
20250227,113400,481675835,3505,3505,3505,3505,1140
20250227,113300,477680135,3505,3505,3505,3505,240
20250227,113200,476838935,3505,3505,3505,3505,260
20250227,113100,475927635,3505,3505,3505,3505,142
20250227,113000,475429925,3510,3510,3510,3510,0
20250227,112900,475429925,3510,3510,3510,3510,0
20250227,112800,475429925,3510,3510,3510,3510,0
20250227,112700,475429925,3510,3510,3510,3510,1
20250227,112600,475426415,3490,3490,3490,3490,0
20250227,112500,475426415,3490,3500,3500,3490,985
20250227,112400,471979775,3505,3505,3505,3505,300
20250227,112300,470928275,3505,3500,3505,3500,1534
20250227,112200,465552080,3500,3500,3500,3500,0
20250227,112100,465552080,3500,3500,3500,3500,500
20250227,112000,463802080,3500,3505,3505,3500,1201
20250227,111900,459593580,3505,3505,3505,3505,228
20250227,111800,458794440,3500,3500,3500,3500,0
20250227,111700,458794440,3500,3490,3500,3490,500
20250227,111600,457046440,3505,3500,3505,3500,1684
20250227,111500,451149020,3505,3505,3505,3505,0
20250227,111400,451149020,3505,3500,3505,3500,300
20250227,111300,450097525,3490,3490,3490,3490,1
20250227,111200,450094035,3490,3490,3490,3490,83
20250227,111100,449804365,3500,3490,3500,3490,4899
20250227,111000,432660025,3500,3500,3500,3500,0
20250227,110900,432660025,3500,3500,3500,3500,0
20250227,110800,432660025,3500,3500,3500,3500,1
20250227,110700,432656525,3500,3500,3500,3500,206
20250227,110600,431935525,3505,3505,3505,3505,50
20250227,110500,431760275,3505,3500,3505,3500,300
20250227,110400,430709525,3505,3505,3505,3505,0
20250227,110300,430709525,3505,3505,3505,3505,0
20250227,110200,430709525,3505,3495,3505,3495,6310
20250227,110100,408617545,3485,3485,3485,3485,0
20250227,110000,408617545,3485,3490,3490,3485,161
20250227,105900,408055730,3490,3490,3490,3490,332
20250227,105800,406897050,3490,3490,3490,3490,0
20250227,105700,406897050,3490,3490,3490,3490,0
20250227,105600,406897050,3490,3495,3495,3490,2567
20250227,105500,397935390,3490,3490,3490,3490,941
20250227,105400,394651300,3490,3490,3495,3490,1948
20250227,105300,387852775,3485,3480,3485,3480,3761
20250227,105200,374760330,3480,3480,3480,3480,0
20250227,105100,374760330,3480,3480,3480,3480,220
20250227,105000,373994730,3490,3490,3490,3490,1
20250227,104900,373991240,3480,3480,3480,3480,0
20250227,104800,373991240,3480,3480,3480,3480,0
20250227,104700,373991240,3480,3485,3485,3480,1021
20250227,104600,370433275,3485,3485,3485,3485,1005
20250227,104500,366930850,3490,3490,3490,3490,604
20250227,104400,364822890,3490,3490,3490,3490,337
20250227,104300,363646760,3490,3490,3490,3490,300
20250227,104200,362599760,3495,3495,3495,3495,363
20250227,104100,361331075,3495,3495,3495,3495,100
20250227,104000,360981575,3500,3500,3500,3500,130
20250227,103900,360526575,3490,3490,3490,3490,315
20250227,103800,359427225,3500,3500,3500,3500,14
20250227,103700,359378225,3500,3500,3500,3500,11
20250227,103600,359339725,3500,3505,3505,3500,110
20250227,103500,358954700,3490,3490,3490,3490,200
20250227,103400,358256700,3500,3500,3500,3500,2852
20250227,103300,348274700,3495,3495,3495,3495,244
20250227,103200,347421920,3490,3490,3490,3490,0
20250227,103100,347421920,3490,3490,3490,3490,403
20250227,103000,346015450,3490,3490,3490,3490,550
20250227,102900,344095950,3490,3490,3490,3490,210
20250227,102800,343363050,3490,3490,3490,3490,156
20250227,102700,342818610,3495,3495,3495,3495,0
20250227,102600,342818610,3495,3495,3495,3495,1
20250227,102500,342815115,3500,3500,3500,3500,0
20250227,102400,342815115,3500,3500,3500,3500,0
20250227,102300,342815115,3500,3500,3500,3500,100
20250227,102200,342465115,3500,3505,3505,3500,2341
20250227,102100,334270910,3510,3510,3510,3510,0
20250227,102000,334270910,3510,3510,3510,3510,50
20250227,101900,334095410,3500,3510,3510,3500,197
20250227,101800,333405865,3510,3500,3510,3500,3996
20250227,101700,319393860,3500,3495,3500,3495,3159
20250227,101600,308343245,3495,3495,3495,3495,0
20250227,101500,308343245,3495,3495,3495,3495,3
20250227,101400,308332760,3495,3490,3495,3490,218
20250227,101300,307571930,3490,3490,3490,3490,947
20250227,101200,304266900,3490,3490,3490,3480,187
20250227,101100,303615020,3490,3510,3515,3490,4141
20250227,101000,289074290,3505,3490,3515,3490,19271
20250227,100900,221471220,3495,3475,3515,3475,18775
20250227,100800,155893125,3475,3475,3475,3475,0
20250227,100700,155893125,3475,3470,3475,3460,2093
20250227,100600,148633485,3460,3445,3460,3445,5133
20250227,100500,130874430,3455,3460,3470,3455,1158
20250227,100400,126869190,3460,3460,3460,3460,0
20250227,100300,126869190,3460,3460,3460,3460,3
20250227,100200,126858810,3445,3445,3445,3445,150
20250227,100100,126342060,3460,3460,3460,3460,8
20250227,100000,126314380,3445,3445,3445,3445,1
20250227,095900,126310935,3460,3450,3460,3450,247
20250227,095800,125458745,3450,3450,3450,3450,1195
20250227,095700,121335995,3450,3450,3450,3450,331
20250227,095600,120194045,3450,3450,3450,3450,13
20250227,095500,120149195,3460,3460,3460,3460,6
20250227,095400,120128435,3460,3460,3460,3460,1
20250227,095300,120124975,3460,3460,3460,3460,183
20250227,095200,119491795,3460,3450,3460,3445,824
20250227,095100,116652960,3445,3445,3445,3445,0
20250227,095000,116652960,3445,3455,3455,3445,8619
20250227,094900,86935890,3460,3455,3460,3455,2502
20250227,094800,78291475,3455,3455,3460,3455,2220
20250227,094700,70621010,3455,3460,3460,3455,114
20250227,094600,70227125,3460,3460,3460,3460,75
20250227,094500,69967625,3460,3460,3460,3455,451
20250227,094400,68407665,3460,3460,3470,3460,501
20250227,094300,66674195,3460,3460,3460,3460,54
20250227,094200,66487355,3465,3470,3470,3460,2897
20250227,094100,56463690,3470,3465,3470,3465,167
20250227,094000,55885025,3465,3465,3465,3465,468
20250227,093900,54263405,3465,3465,3465,3465,50
20250227,093800,54090155,3475,3475,3475,3475,0
20250227,093700,54090155,3475,3475,3475,3475,1
20250227,093600,54086680,3475,3475,3475,3465,1736
20250227,093500,48071330,3475,3475,3475,3470,311
20250227,093400,46991290,3480,3480,3480,3480,14
20250227,093300,46942570,3480,3470,3480,3470,159
20250227,093200,46390140,3475,3475,3475,3475,14
20250227,093100,46341490,3480,3480,3480,3480,4
20250227,093000,46327570,3480,3470,3480,3470,343
20250227,092900,45135960,3480,3480,3480,3475,251
20250227,092800,44262735,3465,3480,3480,3465,1576
20250227,092700,38795035,3475,3480,3480,3475,546
20250227,092600,36896965,3480,3480,3480,3480,1
20250227,092500,36893485,3475,3480,3480,3475,26
20250227,092400,36803130,3470,3470,3470,3470,51
20250227,092300,36626160,3480,3480,3480,3480,0
20250227,092200,36626160,3480,3480,3480,3480,1
20250227,092100,36622680,3470,3470,3470,3470,190
20250227,092000,35963380,3485,3485,3485,3485,0
20250227,091900,35963380,3485,3485,3485,3485,0
20250227,091800,35963380,3485,3475,3485,3470,798
20250227,091700,33192560,3480,3480,3480,3480,600
20250227,091600,31104560,3490,3490,3490,3490,0
20250227,091500,31104560,3490,3490,3490,3490,0
20250227,091400,31104560,3490,3475,3490,3475,302
20250227,091300,30055095,3490,3480,3490,3475,2090
20250227,091200,22786825,3490,3490,3490,3490,0
20250227,091100,22786825,3490,3490,3490,3490,235
20250227,091000,21966675,3480,3480,3490,3480,3
20250227,090900,21956225,3480,3490,3490,3480,1001
20250227,090800,18472735,3485,3495,3495,3485,279
20250227,090700,17500380,3500,3500,3500,3500,100
20250227,090600,17150380,3500,3490,3500,3490,570
20250227,090500,15160675,3485,3485,3485,3485,776
20250227,090400,12456315,3480,3480,3480,3480,277
20250227,090300,11492355,3485,3480,3485,3480,293
20250227,090200,10471650,3475,3475,3475,3475,0
20250227,090100,10471650,3475,3475,3475,3475,101
20250227,090000,10120675,3470,3460,3470,3460,2920
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213200 825482390 3495 3495 3495 3495 8494
3 20250227 213100 825482390 3495 3495 3495 3495 0
4 20250227 213000 825482390 3495 3495 3495 3495 0
5 20250227 212900 825482390 3495 3495 3495 3495 0
6 20250227 212800 825482390 3495 3495 3495 3495 0
7 20250227 212700 825482390 3495 3495 3495 3495 0
8 20250227 212600 825482390 3495 3495 3495 3495 0
9 20250227 212500 825482390 3495 3495 3495 3495 0
10 20250227 212400 825482390 3495 3495 3495 3495 0
11 20250227 212300 825482390 3495 3495 3495 3495 0
12 20250227 212200 825482390 3495 3495 3495 3495 0
13 20250227 212100 825482390 3495 3495 3495 3495 0
14 20250227 212000 825482390 3495 3495 3495 3495 0
15 20250227 211900 825482390 3495 3495 3495 3495 0
16 20250227 211800 825482390 3495 3495 3495 3495 0
17 20250227 211700 825482390 3495 3495 3495 3495 0
18 20250227 211600 825482390 3495 3495 3495 3495 0
19 20250227 211500 825482390 3495 3495 3495 3495 0
20 20250227 211400 825482390 3495 3495 3495 3495 0
21 20250227 211300 825482390 3495 3495 3495 3495 0
22 20250227 211200 825482390 3495 3495 3495 3495 0
23 20250227 211100 825482390 3495 3495 3495 3495 0
24 20250227 211000 825482390 3495 3495 3495 3495 0
25 20250227 210900 825482390 3495 3495 3495 3495 0
26 20250227 210800 825482390 3495 3495 3495 3495 0
27 20250227 210700 825482390 3495 3495 3495 3495 0
28 20250227 210600 825482390 3495 3495 3495 3495 0
29 20250227 210500 825482390 3495 3495 3495 3495 0
30 20250227 210400 825482390 3495 3495 3495 3495 0
31 20250227 210300 825482390 3495 3495 3495 3495 0
32 20250227 210200 825482390 3495 3495 3495 3495 8494
33 20250227 210100 825482390 3495 3495 3495 3495 0
34 20250227 210000 825482390 3495 3495 3495 3495 0
35 20250227 205900 825482390 3495 3495 3495 3495 0
36 20250227 205800 825482390 3495 3495 3495 3495 0
37 20250227 205700 825482390 3495 3495 3495 3495 0
38 20250227 205600 825482390 3495 3495 3495 3495 0
39 20250227 205500 825482390 3495 3495 3495 3495 0
40 20250227 205400 825482390 3495 3495 3495 3495 0
41 20250227 205300 825482390 3495 3495 3495 3495 0
42 20250227 205200 825482390 3495 3495 3495 3495 0
43 20250227 205100 825482390 3495 3495 3495 3495 0
44 20250227 205000 825482390 3495 3495 3495 3495 0
45 20250227 204900 825482390 3495 3495 3495 3495 0
46 20250227 204800 825482390 3495 3495 3495 3495 0
47 20250227 204700 825482390 3495 3495 3495 3495 0
48 20250227 204600 825482390 3495 3495 3495 3495 0
49 20250227 204500 825482390 3495 3495 3495 3495 0
50 20250227 204400 825482390 3495 3495 3495 3495 0
51 20250227 204300 825482390 3495 3495 3495 3495 0
52 20250227 204200 825482390 3495 3495 3495 3495 0
53 20250227 204100 825482390 3495 3495 3495 3495 0
54 20250227 204000 825482390 3495 3495 3495 3495 0
55 20250227 203900 825482390 3495 3495 3495 3495 0
56 20250227 203800 825482390 3495 3495 3495 3495 0
57 20250227 203700 825482390 3495 3495 3495 3495 0
58 20250227 203600 825482390 3495 3495 3495 3495 0
59 20250227 203500 825482390 3495 3495 3495 3495 0
60 20250227 203400 825482390 3495 3495 3495 3495 0
61 20250227 203300 825482390 3495 3495 3495 3495 0
62 20250227 203200 825482390 3495 3495 3495 3495 8494
63 20250227 203100 825482390 3495 3495 3495 3495 0
64 20250227 203000 825482390 3495 3495 3495 3495 0
65 20250227 202900 825482390 3495 3495 3495 3495 0
66 20250227 202800 825482390 3495 3495 3495 3495 0
67 20250227 202700 825482390 3495 3495 3495 3495 0
68 20250227 202600 825482390 3495 3495 3495 3495 0
69 20250227 202500 825482390 3495 3495 3495 3495 0
70 20250227 202400 825482390 3495 3495 3495 3495 0
71 20250227 202300 825482390 3495 3495 3495 3495 0
72 20250227 202200 825482390 3495 3495 3495 3495 0
73 20250227 202100 825482390 3495 3495 3495 3495 0
74 20250227 202000 825482390 3495 3495 3495 3495 0
75 20250227 201900 825482390 3495 3495 3495 3495 0
76 20250227 201800 825482390 3495 3495 3495 3495 0
77 20250227 201700 825482390 3495 3495 3495 3495 0
78 20250227 201600 825482390 3495 3495 3495 3495 0
79 20250227 201500 825482390 3495 3495 3495 3495 0
80 20250227 201400 825482390 3495 3495 3495 3495 0
81 20250227 201300 825482390 3495 3495 3495 3495 0
82 20250227 201200 825482390 3495 3495 3495 3495 0
83 20250227 201100 825482390 3495 3495 3495 3495 0
84 20250227 201000 825482390 3495 3495 3495 3495 0
85 20250227 200900 825482390 3495 3495 3495 3495 0
86 20250227 200800 825482390 3495 3495 3495 3495 0
87 20250227 200700 825482390 3495 3495 3495 3495 0
88 20250227 200600 825482390 3495 3495 3495 3495 0
89 20250227 200500 825482390 3495 3495 3495 3495 0
90 20250227 200400 825482390 3495 3495 3495 3495 0
91 20250227 200300 825482390 3495 3495 3495 3495 0
92 20250227 200200 825482390 3495 3495 3495 3495 8494
93 20250227 200100 825482390 3495 3495 3495 3495 0
94 20250227 200000 825482390 3495 3495 3495 3495 0
95 20250227 195900 825482390 3495 3495 3495 3495 0
96 20250227 195800 825482390 3495 3495 3495 3495 0
97 20250227 195700 825482390 3495 3495 3495 3495 0
98 20250227 195600 825482390 3495 3495 3495 3495 0
99 20250227 195500 825482390 3495 3495 3495 3495 0
100 20250227 195400 825482390 3495 3495 3495 3495 0
101 20250227 195300 825482390 3495 3495 3495 3495 0
102 20250227 195200 825482390 3495 3495 3495 3495 0
103 20250227 195100 825482390 3495 3495 3495 3495 0
104 20250227 195000 825482390 3495 3495 3495 3495 0
105 20250227 194900 825482390 3495 3495 3495 3495 0
106 20250227 194800 825482390 3495 3495 3495 3495 0
107 20250227 194700 825482390 3495 3495 3495 3495 0
108 20250227 194600 825482390 3495 3495 3495 3495 0
109 20250227 194500 825482390 3495 3495 3495 3495 0
110 20250227 194400 825482390 3495 3495 3495 3495 0
111 20250227 194300 825482390 3495 3495 3495 3495 0
112 20250227 194200 825482390 3495 3495 3495 3495 0
113 20250227 194100 825482390 3495 3495 3495 3495 0
114 20250227 194000 825482390 3495 3495 3495 3495 0
115 20250227 193900 825482390 3495 3495 3495 3495 0
116 20250227 193800 825482390 3495 3495 3495 3495 0
117 20250227 193700 825482390 3495 3495 3495 3495 0
118 20250227 193600 825482390 3495 3495 3495 3495 0
119 20250227 193500 825482390 3495 3495 3495 3495 0
120 20250227 193400 825482390 3495 3495 3495 3495 0
121 20250227 193300 825482390 3495 3495 3495 3495 0
122 20250227 193200 825482390 3495 3495 3495 3495 8494
123 20250227 193100 825482390 3495 3495 3495 3495 0
124 20250227 193000 825482390 3495 3495 3495 3495 0
125 20250227 192900 825482390 3495 3495 3495 3495 0
126 20250227 192800 825482390 3495 3495 3495 3495 0
127 20250227 192700 825482390 3495 3495 3495 3495 0
128 20250227 192600 825482390 3495 3495 3495 3495 0
129 20250227 192500 825482390 3495 3495 3495 3495 0
130 20250227 192400 825482390 3495 3495 3495 3495 0
131 20250227 192300 825482390 3495 3495 3495 3495 0
132 20250227 192200 825482390 3495 3495 3495 3495 0
133 20250227 192100 825482390 3495 3495 3495 3495 0
134 20250227 192000 825482390 3495 3495 3495 3495 0
135 20250227 191900 825482390 3495 3495 3495 3495 0
136 20250227 191800 825482390 3495 3495 3495 3495 0
137 20250227 191700 825482390 3495 3495 3495 3495 0
138 20250227 191600 825482390 3495 3495 3495 3495 0
139 20250227 191500 825482390 3495 3495 3495 3495 0
140 20250227 191400 825482390 3495 3495 3495 3495 0
141 20250227 191300 825482390 3495 3495 3495 3495 0
142 20250227 191200 825482390 3495 3495 3495 3495 0
143 20250227 191100 825482390 3495 3495 3495 3495 0
144 20250227 191000 825482390 3495 3495 3495 3495 0
145 20250227 190900 825482390 3495 3495 3495 3495 0
146 20250227 190800 825482390 3495 3495 3495 3495 0
147 20250227 190700 825482390 3495 3495 3495 3495 0
148 20250227 190600 825482390 3495 3495 3495 3495 0
149 20250227 190500 825482390 3495 3495 3495 3495 0
150 20250227 190400 825482390 3495 3495 3495 3495 0
151 20250227 190300 825482390 3495 3495 3495 3495 0
152 20250227 190200 825482390 3495 3495 3495 3495 8494
153 20250227 190100 825482390 3495 3495 3495 3495 0
154 20250227 190000 825482390 3495 3495 3495 3495 0
155 20250227 185900 825482390 3495 3495 3495 3495 0
156 20250227 185800 825482390 3495 3495 3495 3495 0
157 20250227 185700 825482390 3495 3495 3495 3495 0
158 20250227 185600 825482390 3495 3495 3495 3495 0
159 20250227 185500 825482390 3495 3495 3495 3495 0
160 20250227 185400 825482390 3495 3495 3495 3495 0
161 20250227 185300 825482390 3495 3495 3495 3495 0
162 20250227 185200 825482390 3495 3495 3495 3495 0
163 20250227 185100 825482390 3495 3495 3495 3495 0
164 20250227 185000 825482390 3495 3495 3495 3495 0
165 20250227 184900 825482390 3495 3495 3495 3495 0
166 20250227 184800 825482390 3495 3495 3495 3495 0
167 20250227 184700 825482390 3495 3495 3495 3495 0
168 20250227 184600 825482390 3495 3495 3495 3495 0
169 20250227 184500 825482390 3495 3495 3495 3495 0
170 20250227 184400 825482390 3495 3495 3495 3495 0
171 20250227 184300 825482390 3495 3495 3495 3495 0
172 20250227 184200 825482390 3495 3495 3495 3495 0
173 20250227 184100 825482390 3495 3495 3495 3495 0
174 20250227 184000 825482390 3495 3495 3495 3495 0
175 20250227 183900 825482390 3495 3495 3495 3495 0
176 20250227 183800 825482390 3495 3495 3495 3495 0
177 20250227 183700 825482390 3495 3495 3495 3495 0
178 20250227 183600 825482390 3495 3495 3495 3495 0
179 20250227 183500 825482390 3495 3495 3495 3495 0
180 20250227 183400 825482390 3495 3495 3495 3495 0
181 20250227 183300 825482390 3495 3495 3495 3495 0
182 20250227 183200 825482390 3495 3495 3495 3495 8494
183 20250227 183100 825482390 3495 3495 3495 3495 0
184 20250227 183000 825482390 3495 3495 3495 3495 0
185 20250227 182900 825482390 3495 3495 3495 3495 0
186 20250227 182800 825482390 3495 3495 3495 3495 0
187 20250227 182700 825482390 3495 3495 3495 3495 0
188 20250227 182600 825482390 3495 3495 3495 3495 0
189 20250227 182500 825482390 3495 3495 3495 3495 0
190 20250227 182400 825482390 3495 3495 3495 3495 0
191 20250227 182300 825482390 3495 3495 3495 3495 0
192 20250227 182200 825482390 3495 3495 3495 3495 0
193 20250227 182100 825482390 3495 3495 3495 3495 0
194 20250227 182000 825482390 3495 3495 3495 3495 0
195 20250227 181900 825482390 3495 3495 3495 3495 0
196 20250227 181800 825482390 3495 3495 3495 3495 0
197 20250227 181700 825482390 3495 3495 3495 3495 0
198 20250227 181600 825482390 3495 3495 3495 3495 0
199 20250227 181500 825482390 3495 3495 3495 3495 0
200 20250227 181400 825482390 3495 3495 3495 3495 0
201 20250227 181300 825482390 3495 3495 3495 3495 0
202 20250227 181200 825482390 3495 3495 3495 3495 0
203 20250227 181100 825482390 3495 3495 3495 3495 0
204 20250227 181000 825482390 3495 3495 3495 3495 0
205 20250227 180900 825482390 3495 3495 3495 3495 0
206 20250227 180800 825482390 3495 3495 3495 3495 0
207 20250227 180700 825482390 3495 3495 3495 3495 0
208 20250227 180600 825482390 3495 3495 3495 3495 0
209 20250227 180500 825482390 3495 3495 3495 3495 0
210 20250227 180400 825482390 3495 3495 3495 3495 0
211 20250227 180300 825482390 3495 3495 3495 3495 0
212 20250227 180200 825482390 3495 3495 3495 3495 8494
213 20250227 180100 825482390 3495 3495 3495 3495 0
214 20250227 180000 825482390 3495 3495 3495 3495 0
215 20250227 175900 825482390 3495 3495 3495 3495 0
216 20250227 175800 825482390 3495 3495 3495 3495 0
217 20250227 175700 825482390 3495 3495 3495 3495 0
218 20250227 175600 825482390 3495 3495 3495 3495 0
219 20250227 175500 825482390 3495 3495 3495 3495 0
220 20250227 175400 825482390 3495 3495 3495 3495 0
221 20250227 175300 825482390 3495 3495 3495 3495 0
222 20250227 175200 825482390 3495 3495 3495 3495 0
223 20250227 175100 825482390 3495 3495 3495 3495 0
224 20250227 175000 825482390 3495 3495 3495 3495 0
225 20250227 174900 825482390 3495 3495 3495 3495 0
226 20250227 174800 825482390 3495 3495 3495 3495 0
227 20250227 174700 825482390 3495 3495 3495 3495 0
228 20250227 174600 825482390 3495 3495 3495 3495 0
229 20250227 174500 825482390 3495 3495 3495 3495 0
230 20250227 174400 825482390 3495 3495 3495 3495 0
231 20250227 174300 825482390 3495 3495 3495 3495 0
232 20250227 174200 825482390 3495 3495 3495 3495 0
233 20250227 174100 825482390 3495 3495 3495 3495 0
234 20250227 174000 825482390 3495 3495 3495 3495 0
235 20250227 173900 825482390 3495 3495 3495 3495 0
236 20250227 173800 825482390 3495 3495 3495 3495 0
237 20250227 173700 825482390 3495 3495 3495 3495 0
238 20250227 173600 825482390 3495 3495 3495 3495 0
239 20250227 173500 825482390 3495 3495 3495 3495 0
240 20250227 173400 825482390 3495 3495 3495 3495 0
241 20250227 173300 825482390 3495 3495 3495 3495 0
242 20250227 173200 825482390 3495 3495 3495 3495 8494
243 20250227 173100 825482390 3495 3495 3495 3495 0
244 20250227 173000 825482390 3495 3495 3495 3495 0
245 20250227 172900 825482390 3495 3495 3495 3495 0
246 20250227 172800 825482390 3495 3495 3495 3495 0
247 20250227 172700 825482390 3495 3495 3495 3495 0
248 20250227 172600 825482390 3495 3495 3495 3495 0
249 20250227 172500 825482390 3495 3495 3495 3495 0
250 20250227 172400 825482390 3495 3495 3495 3495 0
251 20250227 172300 825482390 3495 3495 3495 3495 0
252 20250227 172200 825482390 3495 3495 3495 3495 0
253 20250227 172100 825482390 3495 3495 3495 3495 0
254 20250227 172000 825482390 3495 3495 3495 3495 0
255 20250227 171900 825482390 3495 3495 3495 3495 0
256 20250227 171800 825482390 3495 3495 3495 3495 0
257 20250227 171700 825482390 3495 3495 3495 3495 0
258 20250227 171600 825482390 3495 3495 3495 3495 0
259 20250227 171500 825482390 3495 3495 3495 3495 0
260 20250227 171400 825482390 3495 3495 3495 3495 0
261 20250227 171300 825482390 3495 3495 3495 3495 0
262 20250227 171200 825482390 3495 3495 3495 3495 0
263 20250227 171100 825482390 3495 3495 3495 3495 0
264 20250227 171000 825482390 3495 3495 3495 3495 0
265 20250227 170900 825482390 3495 3495 3495 3495 0
266 20250227 170800 825482390 3495 3495 3495 3495 0
267 20250227 170700 825482390 3495 3495 3495 3495 0
268 20250227 170600 825482390 3495 3495 3495 3495 0
269 20250227 170500 825482390 3495 3495 3495 3495 0
270 20250227 170400 825482390 3495 3495 3495 3495 0
271 20250227 170300 825482390 3495 3495 3495 3495 0
272 20250227 170200 825482390 3495 3495 3495 3495 8494
273 20250227 170100 825482390 3495 3495 3495 3495 0
274 20250227 170000 825482390 3495 3495 3495 3495 0
275 20250227 165900 825482390 3495 3495 3495 3495 0
276 20250227 165800 825482390 3495 3495 3495 3495 0
277 20250227 165700 825482390 3495 3495 3495 3495 0
278 20250227 165600 825482390 3495 3495 3495 3495 0
279 20250227 165500 825482390 3495 3495 3495 3495 0
280 20250227 165400 825482390 3495 3495 3495 3495 0
281 20250227 165300 825482390 3495 3495 3495 3495 0
282 20250227 165200 825482390 3495 3495 3495 3495 0
283 20250227 165100 825482390 3495 3495 3495 3495 0
284 20250227 165000 825482390 3495 3495 3495 3495 0
285 20250227 164900 825482390 3495 3495 3495 3495 0
286 20250227 164800 825482390 3495 3495 3495 3495 0
287 20250227 164700 825482390 3495 3495 3495 3495 0
288 20250227 164600 825482390 3495 3495 3495 3495 0
289 20250227 164500 825482390 3495 3495 3495 3495 0
290 20250227 164400 825482390 3495 3495 3495 3495 0
291 20250227 164300 825482390 3495 3495 3495 3495 0
292 20250227 164200 825482390 3495 3495 3495 3495 0
293 20250227 164100 825482390 3495 3495 3495 3495 0
294 20250227 164000 825482390 3495 3495 3495 3495 0
295 20250227 163900 825482390 3495 3495 3495 3495 0
296 20250227 163800 825482390 3495 3495 3495 3495 0
297 20250227 163700 825482390 3495 3495 3495 3495 0
298 20250227 163600 825482390 3495 3495 3495 3495 0
299 20250227 163500 825482390 3495 3495 3495 3495 0
300 20250227 163400 825482390 3495 3495 3495 3495 0
301 20250227 163300 825482390 3495 3495 3495 3495 0
302 20250227 163200 825482390 3495 3495 3495 3495 8494
303 20250227 163100 825482390 3495 3495 3495 3495 0
304 20250227 163000 825482390 3495 3495 3495 3495 0
305 20250227 162900 825482390 3495 3495 3495 3495 0
306 20250227 162800 825482390 3495 3495 3495 3495 0
307 20250227 162700 825482390 3495 3495 3495 3495 0
308 20250227 162600 825482390 3495 3495 3495 3495 0
309 20250227 162500 825482390 3495 3495 3495 3495 0
310 20250227 162400 825482390 3495 3495 3495 3495 0
311 20250227 162300 825482390 3495 3495 3495 3495 0
312 20250227 162200 825482390 3495 3495 3495 3495 0
313 20250227 162100 825482390 3495 3495 3495 3495 0
314 20250227 162000 825482390 3495 3495 3495 3495 0
315 20250227 161900 825482390 3495 3495 3495 3495 0
316 20250227 161800 825482390 3495 3495 3495 3495 0
317 20250227 161700 825482390 3495 3495 3495 3495 0
318 20250227 161600 825482390 3495 3495 3495 3495 0
319 20250227 161500 825482390 3495 3495 3495 3495 0
320 20250227 161400 825482390 3495 3495 3495 3495 0
321 20250227 161300 825482390 3495 3495 3495 3495 0
322 20250227 161200 825482390 3495 3495 3495 3495 0
323 20250227 161100 825482390 3495 3495 3495 3495 0
324 20250227 161000 825482390 3495 3495 3495 3495 0
325 20250227 160900 825482390 3495 3495 3495 3495 0
326 20250227 160800 825482390 3495 3495 3495 3495 0
327 20250227 160700 825482390 3495 3495 3495 3495 0
328 20250227 160600 825482390 3495 3495 3495 3495 0
329 20250227 160500 825482390 3495 3495 3495 3495 0
330 20250227 160400 825482390 3495 3495 3495 3495 0
331 20250227 160300 825482390 3495 3495 3495 3495 0
332 20250227 160200 825482390 3495 3495 3495 3495 8494
333 20250227 160100 825482390 3495 3495 3495 3495 0
334 20250227 160000 825482390 3495 3495 3495 3495 0
335 20250227 155900 825482390 3495 3495 3495 3495 0
336 20250227 155800 825482390 3495 3495 3495 3495 0
337 20250227 155700 825482390 3495 3495 3495 3495 0
338 20250227 155600 825482390 3495 3495 3495 3495 0
339 20250227 155500 825482390 3495 3495 3495 3495 0
340 20250227 155400 825482390 3495 3495 3495 3495 0
341 20250227 155300 825482390 3495 3495 3495 3495 0
342 20250227 155200 825482390 3495 3495 3495 3495 0
343 20250227 155100 825482390 3495 3495 3495 3495 0
344 20250227 155000 825482390 3495 3495 3495 3495 0
345 20250227 154900 825482390 3495 3495 3495 3495 0
346 20250227 154800 825482390 3495 3495 3495 3495 0
347 20250227 154700 825482390 3495 3495 3495 3495 0
348 20250227 154600 825482390 3495 3495 3495 3495 0
349 20250227 154500 825482390 3495 3495 3495 3495 0
350 20250227 154400 825482390 3495 3495 3495 3495 0
351 20250227 154300 825482390 3495 3495 3495 3495 0
352 20250227 154200 825482390 3495 3495 3495 3495 0
353 20250227 154100 825482390 3495 3495 3495 3495 0
354 20250227 154000 825482390 3495 3495 3495 3495 0
355 20250227 153900 825482390 3495 3495 3495 3495 0
356 20250227 153800 825482390 3495 3495 3495 3495 0
357 20250227 153700 825482390 3495 3495 3495 3495 0
358 20250227 153600 825482390 3495 3495 3495 3495 0
359 20250227 153500 825482390 3495 3495 3495 3495 0
360 20250227 153400 825482390 3495 3495 3495 3495 0
361 20250227 153300 825482390 3495 3495 3495 3495 0
362 20250227 153200 825482390 3495 3495 3495 3495 8494
363 20250227 153100 825482390 3495 3495 3495 3495 0
364 20250227 153000 825482390 3495 3495 3495 3495 8494
365 20250227 152900 795795860 3495 3495 3495 3495 0
366 20250227 152800 795795860 3495 3495 3495 3495 0
367 20250227 152700 795795860 3495 3495 3495 3495 0
368 20250227 152600 795795860 3495 3495 3495 3495 0
369 20250227 152500 795795860 3495 3495 3495 3495 0
370 20250227 152400 795795860 3495 3495 3495 3495 0
371 20250227 152300 795795860 3495 3495 3495 3495 0
372 20250227 152200 795795860 3495 3495 3495 3495 0
373 20250227 152100 795795860 3495 3495 3495 3495 0
374 20250227 152000 795795860 3495 3495 3495 3495 0
375 20250227 151900 795795860 3495 3500 3505 3495 2606
376 20250227 151800 786685560 3500 3500 3500 3500 476
377 20250227 151700 785019560 3495 3495 3495 3495 0
378 20250227 151600 785019560 3495 3500 3500 3495 1173
379 20250227 151500 780919710 3500 3500 3500 3500 0
380 20250227 151400 780919710 3500 3505 3505 3500 155
381 20250227 151300 780376710 3500 3500 3500 3500 1000
382 20250227 151200 776876710 3500 3500 3500 3500 0
383 20250227 151100 776876710 3500 3500 3500 3500 1001
384 20250227 151000 773373210 3500 3505 3505 3500 134
385 20250227 150900 772903700 3505 3505 3505 3505 300
386 20250227 150800 771852200 3505 3500 3505 3500 402
387 20250227 150700 770444780 3500 3500 3500 3500 2100
388 20250227 150600 763094780 3495 3500 3500 3495 1351
389 20250227 150500 758367960 3495 3495 3495 3495 50
390 20250227 150400 758193210 3500 3500 3500 3500 0
391 20250227 150300 758193210 3500 3495 3500 3495 60
392 20250227 150200 757983360 3500 3500 3500 3500 2001
393 20250227 150100 750979860 3500 3500 3500 3500 0
394 20250227 150000 750979860 3500 3500 3505 3500 3400
395 20250227 145900 739078860 3500 3500 3500 3500 3527
396 20250227 145800 726734360 3505 3505 3505 3505 0
397 20250227 145700 726734360 3505 3505 3505 3505 400
398 20250227 145600 725332360 3505 3505 3505 3505 300
399 20250227 145500 724280860 3500 3500 3500 3500 0
400 20250227 145400 724280860 3500 3500 3500 3500 346
401 20250227 145300 723069860 3505 3505 3505 3505 163
402 20250227 145200 722498545 3505 3505 3505 3500 401
403 20250227 145100 721093045 3505 3505 3505 3505 2593
404 20250227 145000 712004580 3505 3505 3505 3505 0
405 20250227 144900 712004580 3505 3505 3505 3505 0
406 20250227 144800 712004580 3505 3505 3505 3505 1
407 20250227 144700 712001075 3495 3495 3495 3495 0
408 20250227 144600 712001075 3495 3495 3495 3495 1243
409 20250227 144500 707656790 3505 3505 3505 3505 0
410 20250227 144400 707656790 3505 3505 3505 3505 0
411 20250227 144300 707656790 3505 3505 3505 3505 0
412 20250227 144200 707656790 3505 3505 3505 3505 1243
413 20250227 144100 703300075 3500 3500 3500 3500 1202
414 20250227 144000 699093075 3495 3495 3495 3495 3
415 20250227 143900 699082590 3495 3495 3495 3495 268
416 20250227 143800 698145930 3495 3495 3495 3495 17
417 20250227 143700 698086515 3495 3495 3495 3495 0
418 20250227 143600 698086515 3495 3495 3495 3495 0
419 20250227 143500 698086515 3495 3500 3500 3490 310
420 20250227 143400 697004535 3490 3490 3490 3490 300
421 20250227 143300 695957535 3490 3495 3495 3490 42
422 20250227 143200 695810760 3490 3490 3490 3490 1
423 20250227 143100 695807270 3495 3495 3495 3495 1462
424 20250227 143000 690697580 3495 3495 3495 3495 0
425 20250227 142900 690697580 3495 3495 3495 3495 81
426 20250227 142800 690414485 3495 3495 3495 3495 62
427 20250227 142700 690197795 3495 3495 3495 3495 606
428 20250227 142600 688079825 3490 3495 3495 3490 1330
429 20250227 142500 683431575 3495 3495 3495 3495 0
430 20250227 142400 683431575 3495 3495 3495 3495 1
431 20250227 142300 683428080 3495 3495 3495 3495 0
432 20250227 142200 683428080 3495 3495 3495 3495 1127
433 20250227 142100 679489215 3495 3495 3495 3495 140
434 20250227 142000 678999915 3495 3495 3495 3495 6
435 20250227 141900 678978945 3495 3495 3495 3495 869
436 20250227 141800 675941790 3500 3500 3500 3495 661
437 20250227 141700 673628345 3500 3500 3500 3500 3
438 20250227 141600 673617845 3500 3500 3500 3495 455
439 20250227 141500 672025845 3500 3500 3500 3500 0
440 20250227 141400 672025845 3500 3500 3500 3500 0
441 20250227 141300 672025845 3500 3500 3500 3500 0
442 20250227 141200 672025845 3500 3500 3500 3500 37
443 20250227 141100 671896345 3500 3500 3500 3500 17
444 20250227 141000 671836845 3500 3500 3500 3500 2267
445 20250227 140900 663902345 3500 3500 3500 3500 3
446 20250227 140800 663891845 3500 3500 3500 3500 0
447 20250227 140700 663891845 3500 3500 3500 3500 0
448 20250227 140600 663891845 3500 3500 3500 3500 0
449 20250227 140500 663891845 3500 3500 3500 3500 30
450 20250227 140400 663786845 3500 3500 3500 3500 0
451 20250227 140300 663786845 3500 3500 3500 3500 0
452 20250227 140200 663786845 3500 3500 3500 3500 0
453 20250227 140100 663786845 3500 3500 3500 3500 0
454 20250227 140000 663786845 3500 3500 3500 3500 0
455 20250227 135900 663786845 3500 3500 3500 3500 0
456 20250227 135800 663786845 3500 3500 3500 3500 0
457 20250227 135700 663786845 3500 3495 3500 3495 1218
458 20250227 135600 659529930 3495 3495 3495 3495 90
459 20250227 135500 659215380 3500 3500 3500 3500 0
460 20250227 135400 659215380 3500 3500 3500 3500 883
461 20250227 135300 656124880 3500 3500 3500 3500 82
462 20250227 135200 655837880 3500 3500 3500 3500 461
463 20250227 135100 654224380 3500 3500 3500 3500 270
464 20250227 135000 653279380 3500 3500 3500 3500 224
465 20250227 134900 652495380 3500 3500 3500 3500 0
466 20250227 134800 652495380 3500 3500 3500 3500 70
467 20250227 134700 652250380 3500 3495 3500 3495 31
468 20250227 134600 652141885 3500 3500 3500 3500 0
469 20250227 134500 652141885 3500 3500 3500 3500 0
470 20250227 134400 652141885 3500 3500 3500 3500 0
471 20250227 134300 652141885 3500 3500 3500 3500 0
472 20250227 134200 652141885 3500 3500 3500 3500 0
473 20250227 134100 652141885 3500 3500 3500 3500 1
474 20250227 134000 652138385 3500 3500 3500 3500 159
475 20250227 133900 651581885 3500 3500 3500 3500 1
476 20250227 133800 651578385 3500 3500 3500 3500 0
477 20250227 133700 651578385 3500 3500 3500 3500 100
478 20250227 133600 651228385 3500 3500 3500 3500 38
479 20250227 133500 651095385 3500 3500 3500 3500 500
480 20250227 133400 649345385 3505 3505 3505 3505 0
481 20250227 133300 649345385 3505 3505 3505 3505 31
482 20250227 133200 649236730 3510 3510 3510 3510 0
483 20250227 133100 649236730 3510 3510 3510 3510 0
484 20250227 133000 649236730 3510 3510 3510 3510 0
485 20250227 132900 649236730 3510 3510 3510 3510 0
486 20250227 132800 649236730 3510 3510 3510 3510 0
487 20250227 132700 649236730 3510 3510 3510 3510 461
488 20250227 132600 647618620 3510 3510 3510 3510 0
489 20250227 132500 647618620 3510 3510 3510 3510 40
490 20250227 132400 647478220 3510 3510 3510 3510 0
491 20250227 132300 647478220 3510 3510 3510 3510 10
492 20250227 132200 647443120 3510 3505 3510 3505 81
493 20250227 132100 647159170 3505 3505 3505 3505 9
494 20250227 132000 647127625 3505 3505 3505 3505 91
495 20250227 131900 646808670 3505 3505 3505 3505 0
496 20250227 131800 646808670 3505 3500 3505 3500 350
497 20250227 131700 645582670 3505 3505 3505 3505 0
498 20250227 131600 645582670 3505 3505 3505 3505 0
499 20250227 131500 645582670 3505 3505 3505 3505 0
500 20250227 131400 645582670 3505 3505 3505 3505 50
501 20250227 131300 645407420 3510 3505 3510 3505 2057
502 20250227 131200 638197525 3505 3500 3505 3500 40
503 20250227 131100 638057520 3500 3500 3500 3500 0
504 20250227 131000 638057520 3500 3500 3500 3500 580
505 20250227 130900 636027520 3505 3505 3505 3505 0
506 20250227 130800 636027520 3505 3505 3505 3505 77
507 20250227 130700 635757635 3505 3505 3505 3505 0
508 20250227 130600 635757635 3505 3505 3505 3505 210
509 20250227 130500 635021585 3505 3505 3505 3505 0
510 20250227 130400 635021585 3505 3505 3505 3505 0
511 20250227 130300 635021585 3505 3505 3505 3505 0
512 20250227 130200 635021585 3505 3505 3505 3505 247
513 20250227 130100 634155850 3505 3505 3505 3505 158
514 20250227 130000 633602060 3505 3505 3505 3505 96
515 20250227 125900 633265580 3495 3495 3495 3495 340
516 20250227 125800 632077280 3495 3490 3500 3490 2728
517 20250227 125700 622531810 3495 3495 3495 3495 0
518 20250227 125600 622531810 3495 3495 3495 3495 0
519 20250227 125500 622531810 3495 3495 3495 3495 626
520 20250227 125400 620343940 3495 3495 3495 3495 0
521 20250227 125300 620343940 3495 3495 3495 3495 0
522 20250227 125200 620343940 3495 3495 3495 3495 240
523 20250227 125100 619505140 3500 3500 3500 3500 0
524 20250227 125000 619505140 3500 3500 3500 3500 1
525 20250227 124900 619501640 3495 3495 3495 3495 0
526 20250227 124800 619501640 3495 3495 3495 3495 1020
527 20250227 124700 615936740 3495 3495 3495 3495 0
528 20250227 124600 615936740 3495 3495 3495 3495 0
529 20250227 124500 615936740 3495 3495 3495 3495 2
530 20250227 124400 615929750 3500 3500 3500 3500 0
531 20250227 124300 615929750 3500 3500 3500 3500 10
532 20250227 124200 615894750 3500 3500 3500 3500 0
533 20250227 124100 615894750 3500 3500 3500 3500 300
534 20250227 124000 614844750 3495 3495 3495 3495 19
535 20250227 123900 614778345 3500 3500 3500 3500 1040
536 20250227 123800 611138345 3495 3495 3495 3495 0
537 20250227 123700 611138345 3495 3495 3495 3495 13
538 20250227 123600 611092910 3495 3495 3495 3495 360
539 20250227 123500 609834710 3495 3495 3495 3495 0
540 20250227 123400 609834710 3495 3495 3495 3495 0
541 20250227 123300 609834710 3495 3495 3495 3495 6
542 20250227 123200 609813740 3495 3495 3495 3495 0
543 20250227 123100 609813740 3495 3495 3495 3495 100
544 20250227 123000 609464240 3495 3495 3495 3495 24
545 20250227 122900 609380360 3500 3500 3500 3500 0
546 20250227 122800 609380360 3500 3500 3500 3500 571
547 20250227 122700 607381860 3500 3500 3500 3500 0
548 20250227 122600 607381860 3500 3500 3500 3500 1300
549 20250227 122500 602831860 3500 3500 3500 3500 1
550 20250227 122400 602828360 3500 3500 3500 3500 2153
551 20250227 122300 595292860 3490 3490 3490 3490 0
552 20250227 122200 595292860 3490 3490 3490 3490 0
553 20250227 122100 595292860 3490 3490 3490 3490 0
554 20250227 122000 595292860 3490 3490 3490 3490 0
555 20250227 121900 595292860 3490 3490 3490 3490 0
556 20250227 121800 595292860 3490 3495 3495 3490 500
557 20250227 121700 593546680 3495 3495 3495 3495 0
558 20250227 121600 593546680 3495 3495 3495 3495 4
559 20250227 121500 593532700 3495 3495 3495 3495 291
560 20250227 121400 592515655 3500 3500 3500 3500 2356
561 20250227 121300 584269655 3505 3505 3505 3505 0
562 20250227 121200 584269655 3505 3505 3505 3505 472
563 20250227 121100 582615295 3505 3505 3505 3505 0
564 20250227 121000 582615295 3505 3505 3505 3505 0
565 20250227 120900 582615295 3505 3505 3505 3505 700
566 20250227 120800 580161795 3510 3510 3510 3510 100
567 20250227 120700 579810795 3510 3505 3510 3505 244
568 20250227 120600 578954360 3505 3505 3505 3505 200
569 20250227 120500 578253360 3510 3510 3510 3510 0
570 20250227 120400 578253360 3510 3510 3510 3510 129
571 20250227 120300 577800570 3500 3510 3510 3500 537
572 20250227 120200 575919630 3510 3510 3510 3510 28
573 20250227 120100 575821350 3510 3510 3510 3510 9732
574 20250227 120000 541662030 3510 3515 3515 3510 2
575 20250227 115900 541655005 3510 3510 3510 3510 731
576 20250227 115800 539089195 3510 3510 3510 3510 0
577 20250227 115700 539089195 3510 3510 3510 3510 1
578 20250227 115600 539085685 3500 3500 3500 3500 0
579 20250227 115500 539085685 3500 3505 3505 3500 214
580 20250227 115400 538335765 3510 3510 3510 3510 0
581 20250227 115300 538335765 3510 3505 3510 3505 502
582 20250227 115200 536573755 3505 3505 3505 3505 0
583 20250227 115100 536573755 3505 3505 3505 3505 0
584 20250227 115000 536573755 3505 3505 3505 3505 433
585 20250227 114900 535056090 3500 3500 3500 3500 50
586 20250227 114800 534881090 3500 3500 3500 3500 10
587 20250227 114700 534846090 3510 3510 3510 3510 0
588 20250227 114600 534846090 3510 3500 3510 3500 30
589 20250227 114500 534740890 3505 3505 3505 3505 0
590 20250227 114400 534740890 3505 3505 3505 3500 1804
591 20250227 114300 528418435 3505 3505 3505 3505 662
592 20250227 114200 526098125 3510 3510 3510 3510 0
593 20250227 114100 526098125 3510 3510 3510 3510 6
594 20250227 114000 526077065 3505 3505 3505 3505 0
595 20250227 113900 526077065 3505 3510 3510 3505 5000
596 20250227 113800 508550310 3505 3500 3505 3500 378
597 20250227 113700 507225445 3500 3510 3515 3500 6340
598 20250227 113600 484967030 3505 3505 3505 3505 912
599 20250227 113500 481770470 3505 3505 3505 3505 27
600 20250227 113400 481675835 3505 3505 3505 3505 1140
601 20250227 113300 477680135 3505 3505 3505 3505 240
602 20250227 113200 476838935 3505 3505 3505 3505 260
603 20250227 113100 475927635 3505 3505 3505 3505 142
604 20250227 113000 475429925 3510 3510 3510 3510 0
605 20250227 112900 475429925 3510 3510 3510 3510 0
606 20250227 112800 475429925 3510 3510 3510 3510 0
607 20250227 112700 475429925 3510 3510 3510 3510 1
608 20250227 112600 475426415 3490 3490 3490 3490 0
609 20250227 112500 475426415 3490 3500 3500 3490 985
610 20250227 112400 471979775 3505 3505 3505 3505 300
611 20250227 112300 470928275 3505 3500 3505 3500 1534
612 20250227 112200 465552080 3500 3500 3500 3500 0
613 20250227 112100 465552080 3500 3500 3500 3500 500
614 20250227 112000 463802080 3500 3505 3505 3500 1201
615 20250227 111900 459593580 3505 3505 3505 3505 228
616 20250227 111800 458794440 3500 3500 3500 3500 0
617 20250227 111700 458794440 3500 3490 3500 3490 500
618 20250227 111600 457046440 3505 3500 3505 3500 1684
619 20250227 111500 451149020 3505 3505 3505 3505 0
620 20250227 111400 451149020 3505 3500 3505 3500 300
621 20250227 111300 450097525 3490 3490 3490 3490 1
622 20250227 111200 450094035 3490 3490 3490 3490 83
623 20250227 111100 449804365 3500 3490 3500 3490 4899
624 20250227 111000 432660025 3500 3500 3500 3500 0
625 20250227 110900 432660025 3500 3500 3500 3500 0
626 20250227 110800 432660025 3500 3500 3500 3500 1
627 20250227 110700 432656525 3500 3500 3500 3500 206
628 20250227 110600 431935525 3505 3505 3505 3505 50
629 20250227 110500 431760275 3505 3500 3505 3500 300
630 20250227 110400 430709525 3505 3505 3505 3505 0
631 20250227 110300 430709525 3505 3505 3505 3505 0
632 20250227 110200 430709525 3505 3495 3505 3495 6310
633 20250227 110100 408617545 3485 3485 3485 3485 0
634 20250227 110000 408617545 3485 3490 3490 3485 161
635 20250227 105900 408055730 3490 3490 3490 3490 332
636 20250227 105800 406897050 3490 3490 3490 3490 0
637 20250227 105700 406897050 3490 3490 3490 3490 0
638 20250227 105600 406897050 3490 3495 3495 3490 2567
639 20250227 105500 397935390 3490 3490 3490 3490 941
640 20250227 105400 394651300 3490 3490 3495 3490 1948
641 20250227 105300 387852775 3485 3480 3485 3480 3761
642 20250227 105200 374760330 3480 3480 3480 3480 0
643 20250227 105100 374760330 3480 3480 3480 3480 220
644 20250227 105000 373994730 3490 3490 3490 3490 1
645 20250227 104900 373991240 3480 3480 3480 3480 0
646 20250227 104800 373991240 3480 3480 3480 3480 0
647 20250227 104700 373991240 3480 3485 3485 3480 1021
648 20250227 104600 370433275 3485 3485 3485 3485 1005
649 20250227 104500 366930850 3490 3490 3490 3490 604
650 20250227 104400 364822890 3490 3490 3490 3490 337
651 20250227 104300 363646760 3490 3490 3490 3490 300
652 20250227 104200 362599760 3495 3495 3495 3495 363
653 20250227 104100 361331075 3495 3495 3495 3495 100
654 20250227 104000 360981575 3500 3500 3500 3500 130
655 20250227 103900 360526575 3490 3490 3490 3490 315
656 20250227 103800 359427225 3500 3500 3500 3500 14
657 20250227 103700 359378225 3500 3500 3500 3500 11
658 20250227 103600 359339725 3500 3505 3505 3500 110
659 20250227 103500 358954700 3490 3490 3490 3490 200
660 20250227 103400 358256700 3500 3500 3500 3500 2852
661 20250227 103300 348274700 3495 3495 3495 3495 244
662 20250227 103200 347421920 3490 3490 3490 3490 0
663 20250227 103100 347421920 3490 3490 3490 3490 403
664 20250227 103000 346015450 3490 3490 3490 3490 550
665 20250227 102900 344095950 3490 3490 3490 3490 210
666 20250227 102800 343363050 3490 3490 3490 3490 156
667 20250227 102700 342818610 3495 3495 3495 3495 0
668 20250227 102600 342818610 3495 3495 3495 3495 1
669 20250227 102500 342815115 3500 3500 3500 3500 0
670 20250227 102400 342815115 3500 3500 3500 3500 0
671 20250227 102300 342815115 3500 3500 3500 3500 100
672 20250227 102200 342465115 3500 3505 3505 3500 2341
673 20250227 102100 334270910 3510 3510 3510 3510 0
674 20250227 102000 334270910 3510 3510 3510 3510 50
675 20250227 101900 334095410 3500 3510 3510 3500 197
676 20250227 101800 333405865 3510 3500 3510 3500 3996
677 20250227 101700 319393860 3500 3495 3500 3495 3159
678 20250227 101600 308343245 3495 3495 3495 3495 0
679 20250227 101500 308343245 3495 3495 3495 3495 3
680 20250227 101400 308332760 3495 3490 3495 3490 218
681 20250227 101300 307571930 3490 3490 3490 3490 947
682 20250227 101200 304266900 3490 3490 3490 3480 187
683 20250227 101100 303615020 3490 3510 3515 3490 4141
684 20250227 101000 289074290 3505 3490 3515 3490 19271
685 20250227 100900 221471220 3495 3475 3515 3475 18775
686 20250227 100800 155893125 3475 3475 3475 3475 0
687 20250227 100700 155893125 3475 3470 3475 3460 2093
688 20250227 100600 148633485 3460 3445 3460 3445 5133
689 20250227 100500 130874430 3455 3460 3470 3455 1158
690 20250227 100400 126869190 3460 3460 3460 3460 0
691 20250227 100300 126869190 3460 3460 3460 3460 3
692 20250227 100200 126858810 3445 3445 3445 3445 150
693 20250227 100100 126342060 3460 3460 3460 3460 8
694 20250227 100000 126314380 3445 3445 3445 3445 1
695 20250227 095900 126310935 3460 3450 3460 3450 247
696 20250227 095800 125458745 3450 3450 3450 3450 1195
697 20250227 095700 121335995 3450 3450 3450 3450 331
698 20250227 095600 120194045 3450 3450 3450 3450 13
699 20250227 095500 120149195 3460 3460 3460 3460 6
700 20250227 095400 120128435 3460 3460 3460 3460 1
701 20250227 095300 120124975 3460 3460 3460 3460 183
702 20250227 095200 119491795 3460 3450 3460 3445 824
703 20250227 095100 116652960 3445 3445 3445 3445 0
704 20250227 095000 116652960 3445 3455 3455 3445 8619
705 20250227 094900 86935890 3460 3455 3460 3455 2502
706 20250227 094800 78291475 3455 3455 3460 3455 2220
707 20250227 094700 70621010 3455 3460 3460 3455 114
708 20250227 094600 70227125 3460 3460 3460 3460 75
709 20250227 094500 69967625 3460 3460 3460 3455 451
710 20250227 094400 68407665 3460 3460 3470 3460 501
711 20250227 094300 66674195 3460 3460 3460 3460 54
712 20250227 094200 66487355 3465 3470 3470 3460 2897
713 20250227 094100 56463690 3470 3465 3470 3465 167
714 20250227 094000 55885025 3465 3465 3465 3465 468
715 20250227 093900 54263405 3465 3465 3465 3465 50
716 20250227 093800 54090155 3475 3475 3475 3475 0
717 20250227 093700 54090155 3475 3475 3475 3475 1
718 20250227 093600 54086680 3475 3475 3475 3465 1736
719 20250227 093500 48071330 3475 3475 3475 3470 311
720 20250227 093400 46991290 3480 3480 3480 3480 14
721 20250227 093300 46942570 3480 3470 3480 3470 159
722 20250227 093200 46390140 3475 3475 3475 3475 14
723 20250227 093100 46341490 3480 3480 3480 3480 4
724 20250227 093000 46327570 3480 3470 3480 3470 343
725 20250227 092900 45135960 3480 3480 3480 3475 251
726 20250227 092800 44262735 3465 3480 3480 3465 1576
727 20250227 092700 38795035 3475 3480 3480 3475 546
728 20250227 092600 36896965 3480 3480 3480 3480 1
729 20250227 092500 36893485 3475 3480 3480 3475 26
730 20250227 092400 36803130 3470 3470 3470 3470 51
731 20250227 092300 36626160 3480 3480 3480 3480 0
732 20250227 092200 36626160 3480 3480 3480 3480 1
733 20250227 092100 36622680 3470 3470 3470 3470 190
734 20250227 092000 35963380 3485 3485 3485 3485 0
735 20250227 091900 35963380 3485 3485 3485 3485 0
736 20250227 091800 35963380 3485 3475 3485 3470 798
737 20250227 091700 33192560 3480 3480 3480 3480 600
738 20250227 091600 31104560 3490 3490 3490 3490 0
739 20250227 091500 31104560 3490 3490 3490 3490 0
740 20250227 091400 31104560 3490 3475 3490 3475 302
741 20250227 091300 30055095 3490 3480 3490 3475 2090
742 20250227 091200 22786825 3490 3490 3490 3490 0
743 20250227 091100 22786825 3490 3490 3490 3490 235
744 20250227 091000 21966675 3480 3480 3490 3480 3
745 20250227 090900 21956225 3480 3490 3490 3480 1001
746 20250227 090800 18472735 3485 3495 3495 3485 279
747 20250227 090700 17500380 3500 3500 3500 3500 100
748 20250227 090600 17150380 3500 3490 3500 3490 570
749 20250227 090500 15160675 3485 3485 3485 3485 776
750 20250227 090400 12456315 3480 3480 3480 3480 277
751 20250227 090300 11492355 3485 3480 3485 3480 293
752 20250227 090200 10471650 3475 3475 3475 3475 0
753 20250227 090100 10471650 3475 3475 3475 3475 101
754 20250227 090000 10120675 3470 3460 3470 3460 2920