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

760
400760/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,760 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213800,190224750,3530,3530,3530,3530,9216
20250227,213700,190224750,3530,3530,3530,3530,0
20250227,213600,190224750,3530,3530,3530,3530,0
20250227,213500,190224750,3530,3530,3530,3530,0
20250227,213400,190224750,3530,3530,3530,3530,0
20250227,213300,190224750,3530,3530,3530,3530,0
20250227,213200,190224750,3530,3530,3530,3530,0
20250227,213100,190224750,3530,3530,3530,3530,0
20250227,213000,190224750,3530,3530,3530,3530,0
20250227,212900,190224750,3530,3530,3530,3530,0
20250227,212800,190224750,3530,3530,3530,3530,0
20250227,212700,190224750,3530,3530,3530,3530,0
20250227,212600,190224750,3530,3530,3530,3530,0
20250227,212500,190224750,3530,3530,3530,3530,0
20250227,212400,190224750,3530,3530,3530,3530,0
20250227,212300,190224750,3530,3530,3530,3530,0
20250227,212200,190224750,3530,3530,3530,3530,0
20250227,212100,190224750,3530,3530,3530,3530,0
20250227,212000,190224750,3530,3530,3530,3530,0
20250227,211900,190224750,3530,3530,3530,3530,0
20250227,211800,190224750,3530,3530,3530,3530,0
20250227,211700,190224750,3530,3530,3530,3530,0
20250227,211600,190224750,3530,3530,3530,3530,0
20250227,211500,190224750,3530,3530,3530,3530,0
20250227,211400,190224750,3530,3530,3530,3530,0
20250227,211300,190224750,3530,3530,3530,3530,0
20250227,211200,190224750,3530,3530,3530,3530,0
20250227,211100,190224750,3530,3530,3530,3530,0
20250227,211000,190224750,3530,3530,3530,3530,0
20250227,210900,190224750,3530,3530,3530,3530,0
20250227,210800,190224750,3530,3530,3530,3530,9216
20250227,210700,190224750,3530,3530,3530,3530,0
20250227,210600,190224750,3530,3530,3530,3530,0
20250227,210500,190224750,3530,3530,3530,3530,0
20250227,210400,190224750,3530,3530,3530,3530,0
20250227,210300,190224750,3530,3530,3530,3530,0
20250227,210200,190224750,3530,3530,3530,3530,0
20250227,210100,190224750,3530,3530,3530,3530,0
20250227,210000,190224750,3530,3530,3530,3530,0
20250227,205900,190224750,3530,3530,3530,3530,0
20250227,205800,190224750,3530,3530,3530,3530,0
20250227,205700,190224750,3530,3530,3530,3530,0
20250227,205600,190224750,3530,3530,3530,3530,0
20250227,205500,190224750,3530,3530,3530,3530,0
20250227,205400,190224750,3530,3530,3530,3530,0
20250227,205300,190224750,3530,3530,3530,3530,0
20250227,205200,190224750,3530,3530,3530,3530,0
20250227,205100,190224750,3530,3530,3530,3530,0
20250227,205000,190224750,3530,3530,3530,3530,0
20250227,204900,190224750,3530,3530,3530,3530,0
20250227,204800,190224750,3530,3530,3530,3530,0
20250227,204700,190224750,3530,3530,3530,3530,0
20250227,204600,190224750,3530,3530,3530,3530,0
20250227,204500,190224750,3530,3530,3530,3530,0
20250227,204400,190224750,3530,3530,3530,3530,0
20250227,204300,190224750,3530,3530,3530,3530,0
20250227,204200,190224750,3530,3530,3530,3530,0
20250227,204100,190224750,3530,3530,3530,3530,0
20250227,204000,190224750,3530,3530,3530,3530,0
20250227,203900,190224750,3530,3530,3530,3530,0
20250227,203800,190224750,3530,3530,3530,3530,9216
20250227,203700,190224750,3530,3530,3530,3530,0
20250227,203600,190224750,3530,3530,3530,3530,0
20250227,203500,190224750,3530,3530,3530,3530,0
20250227,203400,190224750,3530,3530,3530,3530,0
20250227,203300,190224750,3530,3530,3530,3530,0
20250227,203200,190224750,3530,3530,3530,3530,0
20250227,203100,190224750,3530,3530,3530,3530,0
20250227,203000,190224750,3530,3530,3530,3530,0
20250227,202900,190224750,3530,3530,3530,3530,0
20250227,202800,190224750,3530,3530,3530,3530,0
20250227,202700,190224750,3530,3530,3530,3530,0
20250227,202600,190224750,3530,3530,3530,3530,0
20250227,202500,190224750,3530,3530,3530,3530,0
20250227,202400,190224750,3530,3530,3530,3530,0
20250227,202300,190224750,3530,3530,3530,3530,0
20250227,202200,190224750,3530,3530,3530,3530,0
20250227,202100,190224750,3530,3530,3530,3530,0
20250227,202000,190224750,3530,3530,3530,3530,0
20250227,201900,190224750,3530,3530,3530,3530,0
20250227,201800,190224750,3530,3530,3530,3530,0
20250227,201700,190224750,3530,3530,3530,3530,0
20250227,201600,190224750,3530,3530,3530,3530,0
20250227,201500,190224750,3530,3530,3530,3530,0
20250227,201400,190224750,3530,3530,3530,3530,0
20250227,201300,190224750,3530,3530,3530,3530,0
20250227,201200,190224750,3530,3530,3530,3530,0
20250227,201100,190224750,3530,3530,3530,3530,0
20250227,201000,190224750,3530,3530,3530,3530,0
20250227,200900,190224750,3530,3530,3530,3530,0
20250227,200800,190224750,3530,3530,3530,3530,9216
20250227,200700,190224750,3530,3530,3530,3530,0
20250227,200600,190224750,3530,3530,3530,3530,0
20250227,200500,190224750,3530,3530,3530,3530,0
20250227,200400,190224750,3530,3530,3530,3530,0
20250227,200300,190224750,3530,3530,3530,3530,0
20250227,200200,190224750,3530,3530,3530,3530,0
20250227,200100,190224750,3530,3530,3530,3530,0
20250227,200000,190224750,3530,3530,3530,3530,0
20250227,195900,190224750,3530,3530,3530,3530,0
20250227,195800,190224750,3530,3530,3530,3530,0
20250227,195700,190224750,3530,3530,3530,3530,0
20250227,195600,190224750,3530,3530,3530,3530,0
20250227,195500,190224750,3530,3530,3530,3530,0
20250227,195400,190224750,3530,3530,3530,3530,0
20250227,195300,190224750,3530,3530,3530,3530,0
20250227,195200,190224750,3530,3530,3530,3530,0
20250227,195100,190224750,3530,3530,3530,3530,0
20250227,195000,190224750,3530,3530,3530,3530,0
20250227,194900,190224750,3530,3530,3530,3530,0
20250227,194800,190224750,3530,3530,3530,3530,0
20250227,194700,190224750,3530,3530,3530,3530,0
20250227,194600,190224750,3530,3530,3530,3530,0
20250227,194500,190224750,3530,3530,3530,3530,0
20250227,194400,190224750,3530,3530,3530,3530,0
20250227,194300,190224750,3530,3530,3530,3530,0
20250227,194200,190224750,3530,3530,3530,3530,0
20250227,194100,190224750,3530,3530,3530,3530,0
20250227,194000,190224750,3530,3530,3530,3530,0
20250227,193900,190224750,3530,3530,3530,3530,0
20250227,193800,190224750,3530,3530,3530,3530,9216
20250227,193700,190224750,3530,3530,3530,3530,0
20250227,193600,190224750,3530,3530,3530,3530,0
20250227,193500,190224750,3530,3530,3530,3530,0
20250227,193400,190224750,3530,3530,3530,3530,0
20250227,193300,190224750,3530,3530,3530,3530,0
20250227,193200,190224750,3530,3530,3530,3530,0
20250227,193100,190224750,3530,3530,3530,3530,0
20250227,193000,190224750,3530,3530,3530,3530,0
20250227,192900,190224750,3530,3530,3530,3530,0
20250227,192800,190224750,3530,3530,3530,3530,0
20250227,192700,190224750,3530,3530,3530,3530,0
20250227,192600,190224750,3530,3530,3530,3530,0
20250227,192500,190224750,3530,3530,3530,3530,0
20250227,192400,190224750,3530,3530,3530,3530,0
20250227,192300,190224750,3530,3530,3530,3530,0
20250227,192200,190224750,3530,3530,3530,3530,0
20250227,192100,190224750,3530,3530,3530,3530,0
20250227,192000,190224750,3530,3530,3530,3530,0
20250227,191900,190224750,3530,3530,3530,3530,0
20250227,191800,190224750,3530,3530,3530,3530,0
20250227,191700,190224750,3530,3530,3530,3530,0
20250227,191600,190224750,3530,3530,3530,3530,0
20250227,191500,190224750,3530,3530,3530,3530,0
20250227,191400,190224750,3530,3530,3530,3530,0
20250227,191300,190224750,3530,3530,3530,3530,0
20250227,191200,190224750,3530,3530,3530,3530,0
20250227,191100,190224750,3530,3530,3530,3530,0
20250227,191000,190224750,3530,3530,3530,3530,0
20250227,190900,190224750,3530,3530,3530,3530,0
20250227,190800,190224750,3530,3530,3530,3530,9216
20250227,190700,190224750,3530,3530,3530,3530,0
20250227,190600,190224750,3530,3530,3530,3530,0
20250227,190500,190224750,3530,3530,3530,3530,0
20250227,190400,190224750,3530,3530,3530,3530,0
20250227,190300,190224750,3530,3530,3530,3530,0
20250227,190200,190224750,3530,3530,3530,3530,0
20250227,190100,190224750,3530,3530,3530,3530,0
20250227,190000,190224750,3530,3530,3530,3530,0
20250227,185900,190224750,3530,3530,3530,3530,0
20250227,185800,190224750,3530,3530,3530,3530,0
20250227,185700,190224750,3530,3530,3530,3530,0
20250227,185600,190224750,3530,3530,3530,3530,0
20250227,185500,190224750,3530,3530,3530,3530,0
20250227,185400,190224750,3530,3530,3530,3530,0
20250227,185300,190224750,3530,3530,3530,3530,0
20250227,185200,190224750,3530,3530,3530,3530,0
20250227,185100,190224750,3530,3530,3530,3530,0
20250227,185000,190224750,3530,3530,3530,3530,0
20250227,184900,190224750,3530,3530,3530,3530,0
20250227,184800,190224750,3530,3530,3530,3530,0
20250227,184700,190224750,3530,3530,3530,3530,0
20250227,184600,190224750,3530,3530,3530,3530,0
20250227,184500,190224750,3530,3530,3530,3530,0
20250227,184400,190224750,3530,3530,3530,3530,0
20250227,184300,190224750,3530,3530,3530,3530,0
20250227,184200,190224750,3530,3530,3530,3530,0
20250227,184100,190224750,3530,3530,3530,3530,0
20250227,184000,190224750,3530,3530,3530,3530,0
20250227,183900,190224750,3530,3530,3530,3530,0
20250227,183800,190224750,3530,3530,3530,3530,9216
20250227,183700,190224750,3530,3530,3530,3530,0
20250227,183600,190224750,3530,3530,3530,3530,0
20250227,183500,190224750,3530,3530,3530,3530,0
20250227,183400,190224750,3530,3530,3530,3530,0
20250227,183300,190224750,3530,3530,3530,3530,0
20250227,183200,190224750,3530,3530,3530,3530,0
20250227,183100,190224750,3530,3530,3530,3530,0
20250227,183000,190224750,3530,3530,3530,3530,0
20250227,182900,190224750,3530,3530,3530,3530,0
20250227,182800,190224750,3530,3530,3530,3530,0
20250227,182700,190224750,3530,3530,3530,3530,0
20250227,182600,190224750,3530,3530,3530,3530,0
20250227,182500,190224750,3530,3530,3530,3530,0
20250227,182400,190224750,3530,3530,3530,3530,0
20250227,182300,190224750,3530,3530,3530,3530,0
20250227,182200,190224750,3530,3530,3530,3530,0
20250227,182100,190224750,3530,3530,3530,3530,0
20250227,182000,190224750,3530,3530,3530,3530,0
20250227,181900,190224750,3530,3530,3530,3530,0
20250227,181800,190224750,3530,3530,3530,3530,0
20250227,181700,190224750,3530,3530,3530,3530,0
20250227,181600,190224750,3530,3530,3530,3530,0
20250227,181500,190224750,3530,3530,3530,3530,0
20250227,181400,190224750,3530,3530,3530,3530,0
20250227,181300,190224750,3530,3530,3530,3530,0
20250227,181200,190224750,3530,3530,3530,3530,0
20250227,181100,190224750,3530,3530,3530,3530,0
20250227,181000,190224750,3530,3530,3530,3530,0
20250227,180900,190224750,3530,3530,3530,3530,0
20250227,180800,190224750,3530,3530,3530,3530,9216
20250227,180700,190224750,3530,3530,3530,3530,0
20250227,180600,190224750,3530,3530,3530,3530,0
20250227,180500,190224750,3530,3530,3530,3530,0
20250227,180400,190224750,3530,3530,3530,3530,0
20250227,180300,190224750,3530,3530,3530,3530,0
20250227,180200,190224750,3530,3530,3530,3530,0
20250227,180100,190224750,3530,3530,3530,3530,0
20250227,180000,190224750,3530,3530,3530,3530,0
20250227,175900,190224750,3530,3530,3530,3530,0
20250227,175800,190224750,3530,3530,3530,3530,0
20250227,175700,190224750,3530,3530,3530,3530,0
20250227,175600,190224750,3530,3530,3530,3530,0
20250227,175500,190224750,3530,3530,3530,3530,0
20250227,175400,190224750,3530,3530,3530,3530,0
20250227,175300,190224750,3530,3530,3530,3530,0
20250227,175200,190224750,3530,3530,3530,3530,0
20250227,175100,190224750,3530,3530,3530,3530,0
20250227,175000,190224750,3530,3530,3530,3530,0
20250227,174900,190224750,3530,3530,3530,3530,0
20250227,174800,190224750,3530,3530,3530,3530,0
20250227,174700,190224750,3530,3530,3530,3530,0
20250227,174600,190224750,3530,3530,3530,3530,0
20250227,174500,190224750,3530,3530,3530,3530,0
20250227,174400,190224750,3530,3530,3530,3530,0
20250227,174300,190224750,3530,3530,3530,3530,0
20250227,174200,190224750,3530,3530,3530,3530,0
20250227,174100,190224750,3530,3530,3530,3530,0
20250227,174000,190224750,3530,3530,3530,3530,0
20250227,173900,190224750,3530,3530,3530,3530,0
20250227,173800,190224750,3530,3530,3530,3530,9216
20250227,173700,190224750,3530,3530,3530,3530,0
20250227,173600,190224750,3530,3530,3530,3530,0
20250227,173500,190224750,3530,3530,3530,3530,0
20250227,173400,190224750,3530,3530,3530,3530,0
20250227,173300,190224750,3530,3530,3530,3530,0
20250227,173200,190224750,3530,3530,3530,3530,0
20250227,173100,190224750,3530,3530,3530,3530,0
20250227,173000,190224750,3530,3530,3530,3530,0
20250227,172900,190224750,3530,3530,3530,3530,0
20250227,172800,190224750,3530,3530,3530,3530,0
20250227,172700,190224750,3530,3530,3530,3530,0
20250227,172600,190224750,3530,3530,3530,3530,0
20250227,172500,190224750,3530,3530,3530,3530,0
20250227,172400,190224750,3530,3530,3530,3530,0
20250227,172300,190224750,3530,3530,3530,3530,0
20250227,172200,190224750,3530,3530,3530,3530,0
20250227,172100,190224750,3530,3530,3530,3530,0
20250227,172000,190224750,3530,3530,3530,3530,0
20250227,171900,190224750,3530,3530,3530,3530,0
20250227,171800,190224750,3530,3530,3530,3530,0
20250227,171700,190224750,3530,3530,3530,3530,0
20250227,171600,190224750,3530,3530,3530,3530,0
20250227,171500,190224750,3530,3530,3530,3530,0
20250227,171400,190224750,3530,3530,3530,3530,0
20250227,171300,190224750,3530,3530,3530,3530,0
20250227,171200,190224750,3530,3530,3530,3530,0
20250227,171100,190224750,3530,3530,3530,3530,0
20250227,171000,190224750,3530,3530,3530,3530,0
20250227,170900,190224750,3530,3530,3530,3530,0
20250227,170800,190224750,3530,3530,3530,3530,9216
20250227,170700,190224750,3530,3530,3530,3530,0
20250227,170600,190224750,3530,3530,3530,3530,0
20250227,170500,190224750,3530,3530,3530,3530,0
20250227,170400,190224750,3530,3530,3530,3530,0
20250227,170300,190224750,3530,3530,3530,3530,0
20250227,170200,190224750,3530,3530,3530,3530,0
20250227,170100,190224750,3530,3530,3530,3530,0
20250227,170000,190224750,3530,3530,3530,3530,0
20250227,165900,190224750,3530,3530,3530,3530,0
20250227,165800,190224750,3530,3530,3530,3530,0
20250227,165700,190224750,3530,3530,3530,3530,0
20250227,165600,190224750,3530,3530,3530,3530,0
20250227,165500,190224750,3530,3530,3530,3530,0
20250227,165400,190224750,3530,3530,3530,3530,0
20250227,165300,190224750,3530,3530,3530,3530,0
20250227,165200,190224750,3530,3530,3530,3530,0
20250227,165100,190224750,3530,3530,3530,3530,0
20250227,165000,190224750,3530,3530,3530,3530,0
20250227,164900,190224750,3530,3530,3530,3530,0
20250227,164800,190224750,3530,3530,3530,3530,0
20250227,164700,190224750,3530,3530,3530,3530,0
20250227,164600,190224750,3530,3530,3530,3530,0
20250227,164500,190224750,3530,3530,3530,3530,0
20250227,164400,190224750,3530,3530,3530,3530,0
20250227,164300,190224750,3530,3530,3530,3530,0
20250227,164200,190224750,3530,3530,3530,3530,0
20250227,164100,190224750,3530,3530,3530,3530,0
20250227,164000,190224750,3530,3530,3530,3530,0
20250227,163900,190224750,3530,3530,3530,3530,0
20250227,163800,190224750,3530,3530,3530,3530,9216
20250227,163700,190224750,3530,3530,3530,3530,0
20250227,163600,190224750,3530,3530,3530,3530,0
20250227,163500,190224750,3530,3530,3530,3530,0
20250227,163400,190224750,3530,3530,3530,3530,0
20250227,163300,190224750,3530,3530,3530,3530,0
20250227,163200,190224750,3530,3530,3530,3530,0
20250227,163100,190224750,3530,3530,3530,3530,0
20250227,163000,190224750,3530,3530,3530,3530,0
20250227,162900,190224750,3530,3530,3530,3530,0
20250227,162800,190224750,3530,3530,3530,3530,0
20250227,162700,190224750,3530,3530,3530,3530,0
20250227,162600,190224750,3530,3530,3530,3530,0
20250227,162500,190224750,3530,3530,3530,3530,0
20250227,162400,190224750,3530,3530,3530,3530,0
20250227,162300,190224750,3530,3530,3530,3530,0
20250227,162200,190224750,3530,3530,3530,3530,0
20250227,162100,190224750,3530,3530,3530,3530,0
20250227,162000,190224750,3530,3530,3530,3530,0
20250227,161900,190224750,3530,3530,3530,3530,0
20250227,161800,190224750,3530,3530,3530,3530,0
20250227,161700,190224750,3530,3530,3530,3530,0
20250227,161600,190224750,3530,3530,3530,3530,0
20250227,161500,190224750,3530,3530,3530,3530,0
20250227,161400,190224750,3530,3530,3530,3530,0
20250227,161300,190224750,3530,3530,3530,3530,0
20250227,161200,190224750,3530,3530,3530,3530,0
20250227,161100,190224750,3530,3530,3530,3530,0
20250227,161000,190224750,3530,3530,3530,3530,0
20250227,160900,190224750,3530,3530,3530,3530,0
20250227,160800,190224750,3530,3530,3530,3530,9216
20250227,160700,190224750,3530,3530,3530,3530,0
20250227,160600,190224750,3530,3530,3530,3530,0
20250227,160500,190224750,3530,3530,3530,3530,0
20250227,160400,190224750,3530,3530,3530,3530,0
20250227,160300,190224750,3530,3530,3530,3530,0
20250227,160200,190224750,3530,3530,3530,3530,0
20250227,160100,190224750,3530,3530,3530,3530,0
20250227,160000,190224750,3530,3530,3530,3530,0
20250227,155900,190224750,3530,3530,3530,3530,0
20250227,155800,190224750,3530,3530,3530,3530,0
20250227,155700,190224750,3530,3530,3530,3530,0
20250227,155600,190224750,3530,3530,3530,3530,0
20250227,155500,190224750,3530,3530,3530,3530,0
20250227,155400,190224750,3530,3530,3530,3530,0
20250227,155300,190224750,3530,3530,3530,3530,0
20250227,155200,190224750,3530,3530,3530,3530,0
20250227,155100,190224750,3530,3530,3530,3530,0
20250227,155000,190224750,3530,3530,3530,3530,0
20250227,154900,190224750,3530,3530,3530,3530,0
20250227,154800,190224750,3530,3530,3530,3530,0
20250227,154700,190224750,3530,3530,3530,3530,0
20250227,154600,190224750,3530,3530,3530,3530,0
20250227,154500,190224750,3530,3530,3530,3530,0
20250227,154400,190224750,3530,3530,3530,3530,0
20250227,154300,190224750,3530,3530,3530,3530,0
20250227,154200,190224750,3530,3530,3530,3530,0
20250227,154100,190224750,3530,3530,3530,3530,0
20250227,154000,190224750,3530,3530,3530,3530,0
20250227,153900,190224750,3530,3530,3530,3530,0
20250227,153800,190224750,3530,3530,3530,3530,9216
20250227,153700,190224750,3530,3530,3530,3530,0
20250227,153600,190224750,3530,3530,3530,3530,0
20250227,153500,190224750,3530,3530,3530,3530,0
20250227,153400,190224750,3530,3530,3530,3530,0
20250227,153300,190224750,3530,3530,3530,3530,0
20250227,153200,190224750,3530,3530,3530,3530,0
20250227,153100,190224750,3530,3530,3530,3530,0
20250227,153000,190224750,3530,3530,3530,3530,9216
20250227,152900,157692270,3500,3500,3500,3500,0
20250227,152800,157692270,3500,3500,3500,3500,0
20250227,152700,157692270,3500,3500,3500,3500,0
20250227,152600,157692270,3500,3500,3500,3500,0
20250227,152500,157692270,3500,3500,3500,3500,0
20250227,152400,157692270,3500,3500,3500,3500,0
20250227,152300,157692270,3500,3500,3500,3500,0
20250227,152200,157692270,3500,3500,3500,3500,0
20250227,152100,157692270,3500,3500,3500,3500,0
20250227,152000,157692270,3500,3500,3500,3500,0
20250227,151900,157692270,3500,3500,3500,3500,0
20250227,151800,157692270,3500,3500,3500,3495,55
20250227,151700,157499790,3500,3500,3500,3495,202
20250227,151600,156793190,3495,3495,3500,3480,1211
20250227,151500,152566045,3500,3500,3500,3500,60
20250227,151400,152356045,3500,3495,3500,3480,1229
20250227,151300,148065320,3500,3500,3500,3500,35
20250227,151200,147942820,3495,3495,3495,3495,53
20250227,151100,147757585,3495,3495,3500,3495,98
20250227,151000,147414775,3500,3500,3500,3500,69
20250227,150900,147173275,3500,3500,3500,3500,60
20250227,150800,146963275,3495,3500,3500,3495,149
20250227,150700,146441910,3495,3495,3495,3495,53
20250227,150600,146256675,3495,3495,3495,3495,0
20250227,150500,146256675,3495,3495,3495,3495,27
20250227,150400,146162310,3500,3500,3500,3500,60
20250227,150300,145952310,3500,3500,3500,3500,120
20250227,150200,145532310,3500,3500,3500,3500,120
20250227,150100,145112310,3500,3490,3500,3490,279
20250227,150000,144137040,3490,3490,3490,3490,11
20250227,145900,144098650,3495,3495,3495,3495,23
20250227,145800,144018265,3490,3495,3495,3490,157
20250227,145700,143469735,3495,3490,3495,3490,50
20250227,145600,143295120,3490,3495,3495,3490,46
20250227,145500,143134400,3490,3490,3490,3490,26
20250227,145400,143043660,3495,3490,3495,3490,60
20250227,145300,142834010,3495,3495,3495,3495,50
20250227,145200,142659260,3490,3495,3495,3490,67
20250227,145100,142425145,3490,3490,3490,3490,63
20250227,145000,142205275,3495,3495,3495,3495,23
20250227,144900,142124890,3490,3495,3495,3490,55
20250227,144800,141932850,3490,3495,3495,3490,87
20250227,144700,141628920,3490,3490,3490,3490,63
20250227,144600,141409050,3490,3490,3490,3490,26
20250227,144500,141318310,3480,3490,3490,3480,11
20250227,144400,141280020,3495,3495,3495,3495,180
20250227,144300,140650920,3500,3495,3500,3495,63
20250227,144200,140430555,3500,3495,3500,3495,70
20250227,144100,140185605,3500,3500,3500,3500,60
20250227,144000,139975605,3495,3500,3500,3495,70
20250227,143900,139730655,3495,3490,3495,3490,59
20250227,143800,139524585,3495,3495,3495,3495,5
20250227,143700,139507110,3490,3480,3490,3480,38
20250227,143600,139374590,3480,3500,3500,3480,3060
20250227,143500,128713075,3490,3490,3490,3490,10
20250227,143400,128678175,3490,3490,3490,3490,27
20250227,143300,128583945,3490,3495,3495,3490,37
20250227,143200,128454680,3495,3495,3495,3495,1483
20250227,143100,123271595,3495,3500,3500,3495,156
20250227,143000,122725775,3500,3495,3500,3495,124
20250227,142900,122292095,3500,3495,3500,3495,114
20250227,142800,121893365,3495,3495,3495,3495,11
20250227,142700,121854920,3495,3500,3500,3495,86
20250227,142600,121554050,3495,3500,3500,3495,130
20250227,142500,121099100,3500,3500,3500,3500,60
20250227,142400,120889100,3495,3495,3495,3495,37
20250227,142300,120759785,3500,3495,3500,3495,128
20250227,142200,120312125,3500,3500,3500,3500,60
20250227,142100,120102125,3495,3495,3500,3495,96
20250227,142000,119766305,3500,3495,3500,3495,114
20250227,141900,119367575,3495,3495,3495,3495,10
20250227,141800,119332625,3495,3500,3500,3495,87
20250227,141700,119028260,3495,3500,3500,3495,130
20250227,141600,118573310,3500,3495,3500,3495,70
20250227,141500,118328360,3500,3500,3500,3500,60
20250227,141400,118118360,3495,3500,3500,3495,97
20250227,141300,117779045,3495,3495,3495,3495,53
20250227,141200,117593810,3495,3495,3495,3495,10
20250227,141100,117558860,3500,3495,3500,3495,87
20250227,141000,117254495,3495,3500,3500,3495,70
20250227,140900,117009545,3500,3495,3500,3495,70
20250227,140800,116764595,3495,3500,3500,3495,197
20250227,140700,116075480,3500,3495,3500,3495,123
20250227,140600,115645295,3495,3500,3500,3495,61
20250227,140500,115431800,3495,3500,3500,3495,97
20250227,140400,115092485,3495,3500,3500,3495,86
20250227,140300,114791615,3495,3495,3495,3495,10
20250227,140200,114756665,3500,3495,3500,3495,124
20250227,140100,114322985,3500,3495,3500,3495,87
20250227,140000,114018620,3500,3495,3500,3495,70
20250227,135900,113773670,3500,3495,3500,3495,93
20250227,135800,113448335,3495,3495,3495,3495,37
20250227,135700,113319020,3500,3495,3500,3495,114
20250227,135600,112920290,3495,3500,3500,3495,130
20250227,135500,112465340,3500,3495,3500,3495,70
20250227,135400,112220390,3495,3500,3500,3495,87
20250227,135300,111916025,3495,3500,3500,3495,70
20250227,135200,111671075,3495,3495,3495,3495,27
20250227,135100,111576710,3495,3495,3495,3495,10
20250227,135000,111541760,3500,3500,3500,3500,60
20250227,134900,111331760,3495,3500,3500,3495,123
20250227,134800,110901575,3500,3495,3500,3495,124
20250227,134700,110467895,3500,3500,3500,3500,120
20250227,134600,110047895,3500,3495,3500,3495,70
20250227,134500,109802945,3495,3500,3500,3495,87
20250227,134400,109498580,3495,3500,3500,3495,70
20250227,134300,109253630,3495,3495,3495,3495,26
20250227,134200,109162760,3495,3495,3495,3495,10
20250227,134100,109127810,3500,3495,3500,3495,113
20250227,134000,108732575,3495,3500,3500,3495,70
20250227,133900,108487625,3500,3495,3500,3495,124
20250227,133800,108053945,3500,3500,3500,3500,120
20250227,133700,107633945,3500,3500,3500,3495,355
20250227,133600,106391495,3495,3500,3500,3495,526
20250227,133500,104552825,3495,3495,3500,3495,97
20250227,133400,104213510,3495,3495,3495,3495,0
20250227,133300,104213510,3495,3500,3500,3495,70
20250227,133200,103968560,3495,3500,3500,3495,156
20250227,133100,103422740,3500,3500,3500,3500,0
20250227,133000,103422740,3500,3500,3500,3495,134
20250227,132900,102954060,3500,3495,3500,3495,170
20250227,132800,102359610,3495,3495,3495,3495,38
20250227,132700,102226800,3500,3495,3500,3495,385
20250227,132600,100880925,3495,3500,3500,3495,130
20250227,132500,100425975,3500,3495,3500,3495,97
20250227,132400,100086660,3500,3500,3500,3500,62
20250227,132300,99869660,3495,3500,3500,3495,97
20250227,132200,99530345,3495,3500,3500,3495,87
20250227,132100,99225980,3495,3495,3495,3495,10
20250227,132000,99191030,3500,3495,3500,3495,113
20250227,131900,98795795,3495,3495,3495,3495,37
20250227,131800,98666480,3500,3495,3500,3495,70
20250227,131700,98421530,3500,3500,3500,3500,120
20250227,131600,98001530,3500,3495,3500,3495,70
20250227,131500,97756580,3500,3500,3500,3500,60
20250227,131400,97546580,3495,3500,3500,3495,123
20250227,131300,97116395,3495,3495,3495,3495,54
20250227,131200,96927665,3495,3495,3500,3495,96
20250227,131100,96591845,3500,3500,3500,3495,73
20250227,131000,96336395,3500,3500,3500,3500,0
20250227,130900,96336395,3500,3495,3500,3495,70
20250227,130800,96091445,3500,3500,3500,3500,61
20250227,130700,95877945,3500,3495,3500,3495,3070
20250227,130600,85147995,3495,3495,3495,3495,70
20250227,130500,84903345,3490,3495,3495,3490,70
20250227,130400,84658745,3490,3490,3495,3490,98
20250227,130300,84316420,3495,3490,3495,3490,113
20250227,130200,83921750,3490,3500,3500,3490,70
20250227,130100,83676850,3500,3500,3500,3500,60
20250227,130000,83466850,3490,3490,3490,3490,20
20250227,125900,83397050,3500,3500,3500,3500,60
20250227,125800,83187050,3500,3490,3500,3490,338
20250227,125700,82004430,3500,3500,3500,3500,70
20250227,125600,81759430,3500,3500,3505,3500,178
20250227,125500,81136405,3500,3500,3500,3500,0
20250227,125400,81136405,3500,3500,3500,3500,67
20250227,125300,80901905,3500,3500,3500,3500,157
20250227,125200,80352405,3505,3505,3505,3505,60
20250227,125100,80142105,3505,3505,3505,3505,60
20250227,125000,79931805,3500,3505,3505,3500,147
20250227,124900,79416705,3505,3505,3505,3505,0
20250227,124800,79416705,3505,3500,3505,3500,114
20250227,124700,79017405,3500,3500,3500,3500,26
20250227,124600,78926405,3505,3505,3505,3505,60
20250227,124500,78716105,3500,3505,3505,3500,147
20250227,124400,78201005,3505,3500,3505,3500,87
20250227,124300,77896205,3505,3505,3505,3505,60
20250227,124200,77685905,3500,3505,3505,3500,87
20250227,124100,77381105,3500,3505,3505,3500,59
20250227,124000,77174440,3500,3500,3500,3500,27
20250227,123900,77079940,3505,3505,3505,3505,43
20250227,123800,76929225,3500,3500,3500,3500,27
20250227,123700,76834725,3505,3505,3505,3505,120
20250227,123600,76414125,3505,3505,3505,3505,34
20250227,123500,76294955,3500,3500,3500,3500,26
20250227,123400,76203955,3505,3500,3505,3500,64
20250227,123300,75979770,3500,3505,3505,3500,127
20250227,123200,75534665,3505,3505,3505,3505,6
20250227,123100,75513635,3500,3500,3500,3500,27
20250227,123000,75419135,3500,3500,3500,3500,27
20250227,122900,75324635,3500,3500,3500,3500,129
20250227,122800,74873135,3500,3500,3500,3500,0
20250227,122700,74873135,3500,3500,3500,3500,120
20250227,122600,74453135,3500,3500,3500,3500,60
20250227,122500,74243135,3495,3495,3495,3495,54
20250227,122400,74054405,3495,3495,3495,3495,53
20250227,122300,73869170,3495,3500,3500,3495,46
20250227,122200,73708180,3500,3505,3505,3500,147
20250227,122100,73193080,3505,3505,3505,3505,120
20250227,122000,72772480,3505,3505,3505,3505,60
20250227,121900,72562180,3500,3505,3505,3500,87
20250227,121800,72257380,3500,3500,3500,3500,53
20250227,121700,72071880,3500,3500,3500,3500,0
20250227,121600,72071880,3500,3500,3500,3500,27
20250227,121500,71977380,3505,3505,3505,3505,120
20250227,121400,71556780,3505,3505,3505,3505,72
20250227,121300,71304420,3505,3505,3505,3505,60
20250227,121200,71094120,3500,3500,3500,3500,48
20250227,121100,70926120,3500,3500,3500,3500,120
20250227,121000,70506120,3500,3500,3500,3500,33
20250227,120900,70390620,3495,3500,3500,3495,43
20250227,120800,70240255,3495,3495,3495,3495,54
20250227,120700,70051525,3495,3495,3495,3495,0
20250227,120600,70051525,3495,3495,3495,3495,26
20250227,120500,69960655,3500,3500,3500,3500,60
20250227,120400,69750655,3500,3500,3500,3500,120
20250227,120300,69330655,3500,3500,3500,3500,120
20250227,120200,68910655,3500,3495,3500,3495,37
20250227,120100,68781290,3495,3495,3495,3495,0
20250227,120000,68781290,3495,3495,3495,3495,53
20250227,115900,68596055,3495,3495,3495,3495,86
20250227,115800,68295485,3495,3495,3495,3495,4
20250227,115700,68281505,3495,3500,3500,3495,144
20250227,115600,67777625,3500,3500,3500,3500,0
20250227,115500,67777625,3500,3500,3500,3500,120
20250227,115400,67357625,3500,3500,3500,3500,60
20250227,115300,67147625,3495,3495,3495,3495,27
20250227,115200,67053260,3495,3495,3495,3495,92
20250227,115100,66731720,3495,3495,3495,3495,0
20250227,115000,66731720,3495,3495,3495,3495,64
20250227,114900,66508040,3495,3495,3495,3495,27
20250227,114800,66413675,3500,3500,3500,3500,120
20250227,114700,65993675,3500,3500,3500,3500,120
20250227,114600,65573675,3500,3490,3500,3490,21
20250227,114500,65500375,3500,3500,3500,3500,60
20250227,114400,65290375,3490,3490,3490,3490,54
20250227,114300,65101915,3490,3490,3490,3490,53
20250227,114200,64916945,3490,3490,3490,3490,4
20250227,114100,64902985,3490,3500,3500,3490,70
20250227,114000,64658085,3500,3495,3500,3495,67
20250227,113900,64423720,3500,3500,3500,3500,120
20250227,113800,64003720,3500,3500,3500,3500,120
20250227,113700,63583720,3500,3500,3500,3500,33
20250227,113600,63468220,3495,3495,3495,3495,27
20250227,113500,63373855,3495,3495,3495,3495,0
20250227,113400,63373855,3495,3495,3495,3495,73
20250227,113300,63118720,3495,3495,3495,3495,54
20250227,113200,62929990,3495,3500,3500,3495,61
20250227,113100,62716495,3500,3500,3500,3500,120
20250227,113000,62296495,3500,3500,3500,3500,120
20250227,112900,61876495,3500,3500,3500,3500,54
20250227,112800,61687495,3495,3495,3495,3495,27
20250227,112700,61593130,3495,3495,3495,3495,53
20250227,112600,61407895,3495,3495,3495,3495,36
20250227,112500,61282075,3495,3490,3495,3490,50
20250227,112400,61107330,3490,3500,3500,3490,121
20250227,112300,60683840,3500,3500,3500,3500,120
20250227,112200,60263840,3500,3500,3500,3500,33
20250227,112100,60148340,3490,3490,3490,3490,26
20250227,112000,60057600,3490,3495,3495,3490,28
20250227,111900,59959760,3490,3490,3490,3490,57
20250227,111800,59760830,3490,3490,3490,3490,120
20250227,111700,59342030,3490,3490,3490,3490,130
20250227,111600,58888330,3490,3490,3490,3490,60
20250227,111500,58678930,3480,3480,3480,3480,26
20250227,111400,58588450,3480,3480,3480,3480,54
20250227,111300,58400530,3480,3485,3485,3480,121
20250227,111200,57979100,3485,3485,3485,3485,53
20250227,111100,57794395,3485,3485,3485,3485,27
20250227,111000,57700300,3490,3490,3490,3490,61
20250227,110900,57487410,3490,3490,3490,3490,60
20250227,110800,57278010,3490,3490,3490,3490,120
20250227,110700,56859210,3490,3490,3490,3490,150
20250227,110600,56335710,3490,3490,3490,3490,60
20250227,110500,56126310,3480,3490,3490,3480,87
20250227,110400,55822950,3480,3480,3480,3480,53
20250227,110300,55638510,3480,3480,3480,3480,0
20250227,110200,55638510,3480,3480,3480,3480,27
20250227,110100,55544550,3490,3490,3490,3490,120
20250227,110000,55125750,3490,3490,3490,3490,120
20250227,105900,54706950,3490,3490,3490,3490,47
20250227,105800,54542920,3485,3485,3485,3485,26
20250227,105700,54452310,3485,3485,3485,3485,0
20250227,105600,54452310,3485,3485,3485,3485,54
20250227,105500,54264120,3485,3485,3485,3485,53
20250227,105400,54079415,3485,3500,3500,3485,1056
20250227,105300,50397320,3495,3495,3495,3495,27
20250227,105200,50302955,3500,3500,3500,3500,120
20250227,105100,49882955,3500,3495,3500,3495,87
20250227,105000,49578590,3500,3500,3500,3500,7
20250227,104900,49554090,3490,3490,3490,3490,53
20250227,104800,49369120,3490,3490,3490,3490,27
20250227,104700,49274890,3500,3500,3500,3500,120
20250227,104600,48854890,3500,3500,3500,3500,120
20250227,104500,48434890,3500,3500,3500,3500,42
20250227,104400,48287890,3490,3490,3490,3490,0
20250227,104300,48287890,3490,3490,3490,3490,27
20250227,104200,48193660,3490,3490,3490,3490,27
20250227,104100,48099430,3490,3490,3490,3490,35
20250227,104000,47977280,3485,3485,3485,3485,27
20250227,103900,47883185,3490,3490,3490,3490,45
20250227,103800,47726135,3490,3490,3490,3490,0
20250227,103700,47726135,3490,3490,3490,3490,26
20250227,103600,47635395,3495,3495,3495,3495,0
20250227,103500,47635395,3495,3495,3495,3495,0
20250227,103400,47635395,3495,3495,3495,3495,0
20250227,103300,47635395,3495,3490,3495,3490,28
20250227,103200,47537670,3490,3490,3490,3490,59
20250227,103100,47331760,3490,3490,3490,3490,0
20250227,103000,47331760,3490,3490,3490,3490,4
20250227,102900,47317800,3490,3490,3490,3490,26
20250227,102800,47227060,3490,3490,3490,3490,0
20250227,102700,47227060,3490,3490,3490,3490,27
20250227,102600,47132830,3490,3490,3490,3490,27
20250227,102500,47038600,3490,3490,3490,3490,0
20250227,102400,47038600,3490,3490,3490,3490,51
20250227,102300,46860610,3490,3490,3490,3490,51
20250227,102200,46682620,3490,3490,3490,3490,73
20250227,102100,46427850,3485,3485,3485,3485,27
20250227,102000,46333755,3485,3485,3485,3485,53
20250227,101900,46149050,3485,3485,3485,3485,54
20250227,101800,45960860,3485,3485,3485,3485,0
20250227,101700,45960860,3485,3485,3485,3485,12
20250227,101600,45919040,3495,3495,3495,3495,0
20250227,101500,45919040,3495,3495,3495,3495,16
20250227,101400,45863120,3495,3495,3495,3495,0
20250227,101300,45863120,3495,3485,3495,3485,402
20250227,101200,44458655,3490,3485,3490,3485,5
20250227,101100,44441210,3490,3490,3490,3490,0
20250227,101000,44441210,3490,3490,3490,3490,246
20250227,100900,43582670,3490,3480,3490,3480,223
20250227,100800,42805400,3480,3475,3480,3475,725
20250227,100700,40282580,3475,3475,3475,3475,27
20250227,100600,40188755,3475,3475,3475,3475,2246
20250227,100500,32383905,3475,3475,3480,3475,38
20250227,100400,32251850,3475,3475,3475,3475,94
20250227,100300,31925200,3475,3475,3475,3475,27
20250227,100200,31831375,3480,3480,3480,3480,0
20250227,100100,31831375,3480,3475,3480,3475,126
20250227,100000,31393025,3480,3480,3480,3480,5
20250227,095900,31375625,3480,3480,3480,3480,5
20250227,095800,31358225,3475,3480,3480,3475,37
20250227,095700,31229600,3480,3475,3480,3475,79
20250227,095600,30954950,3475,3480,3480,3475,325
20250227,095500,29825450,3480,3480,3480,3480,5
20250227,095400,29808050,3475,3475,3475,3475,27
20250227,095300,29714225,3480,3480,3480,3480,27
20250227,095200,29620265,3475,3475,3475,3475,226
20250227,095100,28834915,3480,3480,3480,3480,2
20250227,095000,28827955,3475,3475,3475,3475,0
20250227,094900,28827955,3475,3475,3475,3475,53
20250227,094800,28643780,3475,3475,3475,3475,55
20250227,094700,28452655,3475,3475,3475,3475,227
20250227,094600,27663830,3480,3480,3480,3480,0
20250227,094500,27663830,3480,3480,3480,3480,100
20250227,094400,27315830,3480,3480,3480,3480,0
20250227,094300,27315830,3480,3480,3480,3480,2
20250227,094200,27308870,3475,3475,3475,3475,127
20250227,094100,26867545,3475,3475,3475,3475,53
20250227,094000,26683370,3475,3480,3480,3475,124
20250227,093900,26252350,3475,3475,3475,3475,54
20250227,093800,26064700,3475,3475,3475,3475,26
20250227,093700,25974350,3480,3480,3480,3480,27
20250227,093600,25880390,3475,3480,3480,3475,150
20250227,093500,25358525,3480,3480,3480,3475,2153
20250227,093400,17866220,3485,3485,3485,3485,1
20250227,093300,17862735,3485,3485,3485,3485,6
20250227,093200,17841825,3485,3485,3485,3485,1073
20250227,093100,14102420,3490,3480,3490,3480,28
20250227,093000,14004970,3480,3480,3480,3480,25
20250227,092900,13917970,3490,3490,3495,3490,124
20250227,092800,13484865,3480,3480,3480,3480,27
20250227,092700,13390905,3490,3490,3490,3490,0
20250227,092600,13390905,3490,3490,3490,3490,0
20250227,092500,13390905,3490,3490,3490,3490,0
20250227,092400,13390905,3490,3490,3490,3490,100
20250227,092300,13041905,3490,3490,3490,3490,20
20250227,092200,12972105,3490,3490,3490,3490,42
20250227,092100,12825525,3490,3490,3490,3490,2100
20250227,092000,5496525,3490,3490,3490,3490,27
20250227,091900,5402295,3490,3490,3490,3490,27
20250227,091800,5308065,3490,3495,3495,3490,98
20250227,091700,4965755,3495,3495,3495,3495,0
20250227,091600,4965755,3495,3495,3495,3495,27
20250227,091500,4871390,3495,3495,3495,3495,27
20250227,091400,4777025,3495,3495,3495,3495,185
20250227,091300,4130450,3495,3495,3495,3495,0
20250227,091200,4130450,3495,3495,3495,3495,100
20250227,091100,3780950,3495,3495,3495,3495,0
20250227,091000,3780950,3495,3500,3500,3495,25
20250227,090900,3693570,3475,3495,3495,3475,500
20250227,090800,1949210,3500,3500,3500,3500,50
20250227,090700,1774210,3505,3505,3505,3505,0
20250227,090600,1774210,3505,3505,3505,3505,0
20250227,090500,1774210,3505,3505,3505,3505,347
20250227,090400,557975,3505,3510,3510,3505,16
20250227,090300,501830,3510,3510,3510,3510,12
20250227,090200,459710,3505,3505,3505,3505,2
20250227,090100,452700,3510,3510,3510,3510,123
20250227,090000,20970,3515,3485,3515,3485,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 213800 190224750 3530 3530 3530 3530 9216
3 20250227 213700 190224750 3530 3530 3530 3530 0
4 20250227 213600 190224750 3530 3530 3530 3530 0
5 20250227 213500 190224750 3530 3530 3530 3530 0
6 20250227 213400 190224750 3530 3530 3530 3530 0
7 20250227 213300 190224750 3530 3530 3530 3530 0
8 20250227 213200 190224750 3530 3530 3530 3530 0
9 20250227 213100 190224750 3530 3530 3530 3530 0
10 20250227 213000 190224750 3530 3530 3530 3530 0
11 20250227 212900 190224750 3530 3530 3530 3530 0
12 20250227 212800 190224750 3530 3530 3530 3530 0
13 20250227 212700 190224750 3530 3530 3530 3530 0
14 20250227 212600 190224750 3530 3530 3530 3530 0
15 20250227 212500 190224750 3530 3530 3530 3530 0
16 20250227 212400 190224750 3530 3530 3530 3530 0
17 20250227 212300 190224750 3530 3530 3530 3530 0
18 20250227 212200 190224750 3530 3530 3530 3530 0
19 20250227 212100 190224750 3530 3530 3530 3530 0
20 20250227 212000 190224750 3530 3530 3530 3530 0
21 20250227 211900 190224750 3530 3530 3530 3530 0
22 20250227 211800 190224750 3530 3530 3530 3530 0
23 20250227 211700 190224750 3530 3530 3530 3530 0
24 20250227 211600 190224750 3530 3530 3530 3530 0
25 20250227 211500 190224750 3530 3530 3530 3530 0
26 20250227 211400 190224750 3530 3530 3530 3530 0
27 20250227 211300 190224750 3530 3530 3530 3530 0
28 20250227 211200 190224750 3530 3530 3530 3530 0
29 20250227 211100 190224750 3530 3530 3530 3530 0
30 20250227 211000 190224750 3530 3530 3530 3530 0
31 20250227 210900 190224750 3530 3530 3530 3530 0
32 20250227 210800 190224750 3530 3530 3530 3530 9216
33 20250227 210700 190224750 3530 3530 3530 3530 0
34 20250227 210600 190224750 3530 3530 3530 3530 0
35 20250227 210500 190224750 3530 3530 3530 3530 0
36 20250227 210400 190224750 3530 3530 3530 3530 0
37 20250227 210300 190224750 3530 3530 3530 3530 0
38 20250227 210200 190224750 3530 3530 3530 3530 0
39 20250227 210100 190224750 3530 3530 3530 3530 0
40 20250227 210000 190224750 3530 3530 3530 3530 0
41 20250227 205900 190224750 3530 3530 3530 3530 0
42 20250227 205800 190224750 3530 3530 3530 3530 0
43 20250227 205700 190224750 3530 3530 3530 3530 0
44 20250227 205600 190224750 3530 3530 3530 3530 0
45 20250227 205500 190224750 3530 3530 3530 3530 0
46 20250227 205400 190224750 3530 3530 3530 3530 0
47 20250227 205300 190224750 3530 3530 3530 3530 0
48 20250227 205200 190224750 3530 3530 3530 3530 0
49 20250227 205100 190224750 3530 3530 3530 3530 0
50 20250227 205000 190224750 3530 3530 3530 3530 0
51 20250227 204900 190224750 3530 3530 3530 3530 0
52 20250227 204800 190224750 3530 3530 3530 3530 0
53 20250227 204700 190224750 3530 3530 3530 3530 0
54 20250227 204600 190224750 3530 3530 3530 3530 0
55 20250227 204500 190224750 3530 3530 3530 3530 0
56 20250227 204400 190224750 3530 3530 3530 3530 0
57 20250227 204300 190224750 3530 3530 3530 3530 0
58 20250227 204200 190224750 3530 3530 3530 3530 0
59 20250227 204100 190224750 3530 3530 3530 3530 0
60 20250227 204000 190224750 3530 3530 3530 3530 0
61 20250227 203900 190224750 3530 3530 3530 3530 0
62 20250227 203800 190224750 3530 3530 3530 3530 9216
63 20250227 203700 190224750 3530 3530 3530 3530 0
64 20250227 203600 190224750 3530 3530 3530 3530 0
65 20250227 203500 190224750 3530 3530 3530 3530 0
66 20250227 203400 190224750 3530 3530 3530 3530 0
67 20250227 203300 190224750 3530 3530 3530 3530 0
68 20250227 203200 190224750 3530 3530 3530 3530 0
69 20250227 203100 190224750 3530 3530 3530 3530 0
70 20250227 203000 190224750 3530 3530 3530 3530 0
71 20250227 202900 190224750 3530 3530 3530 3530 0
72 20250227 202800 190224750 3530 3530 3530 3530 0
73 20250227 202700 190224750 3530 3530 3530 3530 0
74 20250227 202600 190224750 3530 3530 3530 3530 0
75 20250227 202500 190224750 3530 3530 3530 3530 0
76 20250227 202400 190224750 3530 3530 3530 3530 0
77 20250227 202300 190224750 3530 3530 3530 3530 0
78 20250227 202200 190224750 3530 3530 3530 3530 0
79 20250227 202100 190224750 3530 3530 3530 3530 0
80 20250227 202000 190224750 3530 3530 3530 3530 0
81 20250227 201900 190224750 3530 3530 3530 3530 0
82 20250227 201800 190224750 3530 3530 3530 3530 0
83 20250227 201700 190224750 3530 3530 3530 3530 0
84 20250227 201600 190224750 3530 3530 3530 3530 0
85 20250227 201500 190224750 3530 3530 3530 3530 0
86 20250227 201400 190224750 3530 3530 3530 3530 0
87 20250227 201300 190224750 3530 3530 3530 3530 0
88 20250227 201200 190224750 3530 3530 3530 3530 0
89 20250227 201100 190224750 3530 3530 3530 3530 0
90 20250227 201000 190224750 3530 3530 3530 3530 0
91 20250227 200900 190224750 3530 3530 3530 3530 0
92 20250227 200800 190224750 3530 3530 3530 3530 9216
93 20250227 200700 190224750 3530 3530 3530 3530 0
94 20250227 200600 190224750 3530 3530 3530 3530 0
95 20250227 200500 190224750 3530 3530 3530 3530 0
96 20250227 200400 190224750 3530 3530 3530 3530 0
97 20250227 200300 190224750 3530 3530 3530 3530 0
98 20250227 200200 190224750 3530 3530 3530 3530 0
99 20250227 200100 190224750 3530 3530 3530 3530 0
100 20250227 200000 190224750 3530 3530 3530 3530 0
101 20250227 195900 190224750 3530 3530 3530 3530 0
102 20250227 195800 190224750 3530 3530 3530 3530 0
103 20250227 195700 190224750 3530 3530 3530 3530 0
104 20250227 195600 190224750 3530 3530 3530 3530 0
105 20250227 195500 190224750 3530 3530 3530 3530 0
106 20250227 195400 190224750 3530 3530 3530 3530 0
107 20250227 195300 190224750 3530 3530 3530 3530 0
108 20250227 195200 190224750 3530 3530 3530 3530 0
109 20250227 195100 190224750 3530 3530 3530 3530 0
110 20250227 195000 190224750 3530 3530 3530 3530 0
111 20250227 194900 190224750 3530 3530 3530 3530 0
112 20250227 194800 190224750 3530 3530 3530 3530 0
113 20250227 194700 190224750 3530 3530 3530 3530 0
114 20250227 194600 190224750 3530 3530 3530 3530 0
115 20250227 194500 190224750 3530 3530 3530 3530 0
116 20250227 194400 190224750 3530 3530 3530 3530 0
117 20250227 194300 190224750 3530 3530 3530 3530 0
118 20250227 194200 190224750 3530 3530 3530 3530 0
119 20250227 194100 190224750 3530 3530 3530 3530 0
120 20250227 194000 190224750 3530 3530 3530 3530 0
121 20250227 193900 190224750 3530 3530 3530 3530 0
122 20250227 193800 190224750 3530 3530 3530 3530 9216
123 20250227 193700 190224750 3530 3530 3530 3530 0
124 20250227 193600 190224750 3530 3530 3530 3530 0
125 20250227 193500 190224750 3530 3530 3530 3530 0
126 20250227 193400 190224750 3530 3530 3530 3530 0
127 20250227 193300 190224750 3530 3530 3530 3530 0
128 20250227 193200 190224750 3530 3530 3530 3530 0
129 20250227 193100 190224750 3530 3530 3530 3530 0
130 20250227 193000 190224750 3530 3530 3530 3530 0
131 20250227 192900 190224750 3530 3530 3530 3530 0
132 20250227 192800 190224750 3530 3530 3530 3530 0
133 20250227 192700 190224750 3530 3530 3530 3530 0
134 20250227 192600 190224750 3530 3530 3530 3530 0
135 20250227 192500 190224750 3530 3530 3530 3530 0
136 20250227 192400 190224750 3530 3530 3530 3530 0
137 20250227 192300 190224750 3530 3530 3530 3530 0
138 20250227 192200 190224750 3530 3530 3530 3530 0
139 20250227 192100 190224750 3530 3530 3530 3530 0
140 20250227 192000 190224750 3530 3530 3530 3530 0
141 20250227 191900 190224750 3530 3530 3530 3530 0
142 20250227 191800 190224750 3530 3530 3530 3530 0
143 20250227 191700 190224750 3530 3530 3530 3530 0
144 20250227 191600 190224750 3530 3530 3530 3530 0
145 20250227 191500 190224750 3530 3530 3530 3530 0
146 20250227 191400 190224750 3530 3530 3530 3530 0
147 20250227 191300 190224750 3530 3530 3530 3530 0
148 20250227 191200 190224750 3530 3530 3530 3530 0
149 20250227 191100 190224750 3530 3530 3530 3530 0
150 20250227 191000 190224750 3530 3530 3530 3530 0
151 20250227 190900 190224750 3530 3530 3530 3530 0
152 20250227 190800 190224750 3530 3530 3530 3530 9216
153 20250227 190700 190224750 3530 3530 3530 3530 0
154 20250227 190600 190224750 3530 3530 3530 3530 0
155 20250227 190500 190224750 3530 3530 3530 3530 0
156 20250227 190400 190224750 3530 3530 3530 3530 0
157 20250227 190300 190224750 3530 3530 3530 3530 0
158 20250227 190200 190224750 3530 3530 3530 3530 0
159 20250227 190100 190224750 3530 3530 3530 3530 0
160 20250227 190000 190224750 3530 3530 3530 3530 0
161 20250227 185900 190224750 3530 3530 3530 3530 0
162 20250227 185800 190224750 3530 3530 3530 3530 0
163 20250227 185700 190224750 3530 3530 3530 3530 0
164 20250227 185600 190224750 3530 3530 3530 3530 0
165 20250227 185500 190224750 3530 3530 3530 3530 0
166 20250227 185400 190224750 3530 3530 3530 3530 0
167 20250227 185300 190224750 3530 3530 3530 3530 0
168 20250227 185200 190224750 3530 3530 3530 3530 0
169 20250227 185100 190224750 3530 3530 3530 3530 0
170 20250227 185000 190224750 3530 3530 3530 3530 0
171 20250227 184900 190224750 3530 3530 3530 3530 0
172 20250227 184800 190224750 3530 3530 3530 3530 0
173 20250227 184700 190224750 3530 3530 3530 3530 0
174 20250227 184600 190224750 3530 3530 3530 3530 0
175 20250227 184500 190224750 3530 3530 3530 3530 0
176 20250227 184400 190224750 3530 3530 3530 3530 0
177 20250227 184300 190224750 3530 3530 3530 3530 0
178 20250227 184200 190224750 3530 3530 3530 3530 0
179 20250227 184100 190224750 3530 3530 3530 3530 0
180 20250227 184000 190224750 3530 3530 3530 3530 0
181 20250227 183900 190224750 3530 3530 3530 3530 0
182 20250227 183800 190224750 3530 3530 3530 3530 9216
183 20250227 183700 190224750 3530 3530 3530 3530 0
184 20250227 183600 190224750 3530 3530 3530 3530 0
185 20250227 183500 190224750 3530 3530 3530 3530 0
186 20250227 183400 190224750 3530 3530 3530 3530 0
187 20250227 183300 190224750 3530 3530 3530 3530 0
188 20250227 183200 190224750 3530 3530 3530 3530 0
189 20250227 183100 190224750 3530 3530 3530 3530 0
190 20250227 183000 190224750 3530 3530 3530 3530 0
191 20250227 182900 190224750 3530 3530 3530 3530 0
192 20250227 182800 190224750 3530 3530 3530 3530 0
193 20250227 182700 190224750 3530 3530 3530 3530 0
194 20250227 182600 190224750 3530 3530 3530 3530 0
195 20250227 182500 190224750 3530 3530 3530 3530 0
196 20250227 182400 190224750 3530 3530 3530 3530 0
197 20250227 182300 190224750 3530 3530 3530 3530 0
198 20250227 182200 190224750 3530 3530 3530 3530 0
199 20250227 182100 190224750 3530 3530 3530 3530 0
200 20250227 182000 190224750 3530 3530 3530 3530 0
201 20250227 181900 190224750 3530 3530 3530 3530 0
202 20250227 181800 190224750 3530 3530 3530 3530 0
203 20250227 181700 190224750 3530 3530 3530 3530 0
204 20250227 181600 190224750 3530 3530 3530 3530 0
205 20250227 181500 190224750 3530 3530 3530 3530 0
206 20250227 181400 190224750 3530 3530 3530 3530 0
207 20250227 181300 190224750 3530 3530 3530 3530 0
208 20250227 181200 190224750 3530 3530 3530 3530 0
209 20250227 181100 190224750 3530 3530 3530 3530 0
210 20250227 181000 190224750 3530 3530 3530 3530 0
211 20250227 180900 190224750 3530 3530 3530 3530 0
212 20250227 180800 190224750 3530 3530 3530 3530 9216
213 20250227 180700 190224750 3530 3530 3530 3530 0
214 20250227 180600 190224750 3530 3530 3530 3530 0
215 20250227 180500 190224750 3530 3530 3530 3530 0
216 20250227 180400 190224750 3530 3530 3530 3530 0
217 20250227 180300 190224750 3530 3530 3530 3530 0
218 20250227 180200 190224750 3530 3530 3530 3530 0
219 20250227 180100 190224750 3530 3530 3530 3530 0
220 20250227 180000 190224750 3530 3530 3530 3530 0
221 20250227 175900 190224750 3530 3530 3530 3530 0
222 20250227 175800 190224750 3530 3530 3530 3530 0
223 20250227 175700 190224750 3530 3530 3530 3530 0
224 20250227 175600 190224750 3530 3530 3530 3530 0
225 20250227 175500 190224750 3530 3530 3530 3530 0
226 20250227 175400 190224750 3530 3530 3530 3530 0
227 20250227 175300 190224750 3530 3530 3530 3530 0
228 20250227 175200 190224750 3530 3530 3530 3530 0
229 20250227 175100 190224750 3530 3530 3530 3530 0
230 20250227 175000 190224750 3530 3530 3530 3530 0
231 20250227 174900 190224750 3530 3530 3530 3530 0
232 20250227 174800 190224750 3530 3530 3530 3530 0
233 20250227 174700 190224750 3530 3530 3530 3530 0
234 20250227 174600 190224750 3530 3530 3530 3530 0
235 20250227 174500 190224750 3530 3530 3530 3530 0
236 20250227 174400 190224750 3530 3530 3530 3530 0
237 20250227 174300 190224750 3530 3530 3530 3530 0
238 20250227 174200 190224750 3530 3530 3530 3530 0
239 20250227 174100 190224750 3530 3530 3530 3530 0
240 20250227 174000 190224750 3530 3530 3530 3530 0
241 20250227 173900 190224750 3530 3530 3530 3530 0
242 20250227 173800 190224750 3530 3530 3530 3530 9216
243 20250227 173700 190224750 3530 3530 3530 3530 0
244 20250227 173600 190224750 3530 3530 3530 3530 0
245 20250227 173500 190224750 3530 3530 3530 3530 0
246 20250227 173400 190224750 3530 3530 3530 3530 0
247 20250227 173300 190224750 3530 3530 3530 3530 0
248 20250227 173200 190224750 3530 3530 3530 3530 0
249 20250227 173100 190224750 3530 3530 3530 3530 0
250 20250227 173000 190224750 3530 3530 3530 3530 0
251 20250227 172900 190224750 3530 3530 3530 3530 0
252 20250227 172800 190224750 3530 3530 3530 3530 0
253 20250227 172700 190224750 3530 3530 3530 3530 0
254 20250227 172600 190224750 3530 3530 3530 3530 0
255 20250227 172500 190224750 3530 3530 3530 3530 0
256 20250227 172400 190224750 3530 3530 3530 3530 0
257 20250227 172300 190224750 3530 3530 3530 3530 0
258 20250227 172200 190224750 3530 3530 3530 3530 0
259 20250227 172100 190224750 3530 3530 3530 3530 0
260 20250227 172000 190224750 3530 3530 3530 3530 0
261 20250227 171900 190224750 3530 3530 3530 3530 0
262 20250227 171800 190224750 3530 3530 3530 3530 0
263 20250227 171700 190224750 3530 3530 3530 3530 0
264 20250227 171600 190224750 3530 3530 3530 3530 0
265 20250227 171500 190224750 3530 3530 3530 3530 0
266 20250227 171400 190224750 3530 3530 3530 3530 0
267 20250227 171300 190224750 3530 3530 3530 3530 0
268 20250227 171200 190224750 3530 3530 3530 3530 0
269 20250227 171100 190224750 3530 3530 3530 3530 0
270 20250227 171000 190224750 3530 3530 3530 3530 0
271 20250227 170900 190224750 3530 3530 3530 3530 0
272 20250227 170800 190224750 3530 3530 3530 3530 9216
273 20250227 170700 190224750 3530 3530 3530 3530 0
274 20250227 170600 190224750 3530 3530 3530 3530 0
275 20250227 170500 190224750 3530 3530 3530 3530 0
276 20250227 170400 190224750 3530 3530 3530 3530 0
277 20250227 170300 190224750 3530 3530 3530 3530 0
278 20250227 170200 190224750 3530 3530 3530 3530 0
279 20250227 170100 190224750 3530 3530 3530 3530 0
280 20250227 170000 190224750 3530 3530 3530 3530 0
281 20250227 165900 190224750 3530 3530 3530 3530 0
282 20250227 165800 190224750 3530 3530 3530 3530 0
283 20250227 165700 190224750 3530 3530 3530 3530 0
284 20250227 165600 190224750 3530 3530 3530 3530 0
285 20250227 165500 190224750 3530 3530 3530 3530 0
286 20250227 165400 190224750 3530 3530 3530 3530 0
287 20250227 165300 190224750 3530 3530 3530 3530 0
288 20250227 165200 190224750 3530 3530 3530 3530 0
289 20250227 165100 190224750 3530 3530 3530 3530 0
290 20250227 165000 190224750 3530 3530 3530 3530 0
291 20250227 164900 190224750 3530 3530 3530 3530 0
292 20250227 164800 190224750 3530 3530 3530 3530 0
293 20250227 164700 190224750 3530 3530 3530 3530 0
294 20250227 164600 190224750 3530 3530 3530 3530 0
295 20250227 164500 190224750 3530 3530 3530 3530 0
296 20250227 164400 190224750 3530 3530 3530 3530 0
297 20250227 164300 190224750 3530 3530 3530 3530 0
298 20250227 164200 190224750 3530 3530 3530 3530 0
299 20250227 164100 190224750 3530 3530 3530 3530 0
300 20250227 164000 190224750 3530 3530 3530 3530 0
301 20250227 163900 190224750 3530 3530 3530 3530 0
302 20250227 163800 190224750 3530 3530 3530 3530 9216
303 20250227 163700 190224750 3530 3530 3530 3530 0
304 20250227 163600 190224750 3530 3530 3530 3530 0
305 20250227 163500 190224750 3530 3530 3530 3530 0
306 20250227 163400 190224750 3530 3530 3530 3530 0
307 20250227 163300 190224750 3530 3530 3530 3530 0
308 20250227 163200 190224750 3530 3530 3530 3530 0
309 20250227 163100 190224750 3530 3530 3530 3530 0
310 20250227 163000 190224750 3530 3530 3530 3530 0
311 20250227 162900 190224750 3530 3530 3530 3530 0
312 20250227 162800 190224750 3530 3530 3530 3530 0
313 20250227 162700 190224750 3530 3530 3530 3530 0
314 20250227 162600 190224750 3530 3530 3530 3530 0
315 20250227 162500 190224750 3530 3530 3530 3530 0
316 20250227 162400 190224750 3530 3530 3530 3530 0
317 20250227 162300 190224750 3530 3530 3530 3530 0
318 20250227 162200 190224750 3530 3530 3530 3530 0
319 20250227 162100 190224750 3530 3530 3530 3530 0
320 20250227 162000 190224750 3530 3530 3530 3530 0
321 20250227 161900 190224750 3530 3530 3530 3530 0
322 20250227 161800 190224750 3530 3530 3530 3530 0
323 20250227 161700 190224750 3530 3530 3530 3530 0
324 20250227 161600 190224750 3530 3530 3530 3530 0
325 20250227 161500 190224750 3530 3530 3530 3530 0
326 20250227 161400 190224750 3530 3530 3530 3530 0
327 20250227 161300 190224750 3530 3530 3530 3530 0
328 20250227 161200 190224750 3530 3530 3530 3530 0
329 20250227 161100 190224750 3530 3530 3530 3530 0
330 20250227 161000 190224750 3530 3530 3530 3530 0
331 20250227 160900 190224750 3530 3530 3530 3530 0
332 20250227 160800 190224750 3530 3530 3530 3530 9216
333 20250227 160700 190224750 3530 3530 3530 3530 0
334 20250227 160600 190224750 3530 3530 3530 3530 0
335 20250227 160500 190224750 3530 3530 3530 3530 0
336 20250227 160400 190224750 3530 3530 3530 3530 0
337 20250227 160300 190224750 3530 3530 3530 3530 0
338 20250227 160200 190224750 3530 3530 3530 3530 0
339 20250227 160100 190224750 3530 3530 3530 3530 0
340 20250227 160000 190224750 3530 3530 3530 3530 0
341 20250227 155900 190224750 3530 3530 3530 3530 0
342 20250227 155800 190224750 3530 3530 3530 3530 0
343 20250227 155700 190224750 3530 3530 3530 3530 0
344 20250227 155600 190224750 3530 3530 3530 3530 0
345 20250227 155500 190224750 3530 3530 3530 3530 0
346 20250227 155400 190224750 3530 3530 3530 3530 0
347 20250227 155300 190224750 3530 3530 3530 3530 0
348 20250227 155200 190224750 3530 3530 3530 3530 0
349 20250227 155100 190224750 3530 3530 3530 3530 0
350 20250227 155000 190224750 3530 3530 3530 3530 0
351 20250227 154900 190224750 3530 3530 3530 3530 0
352 20250227 154800 190224750 3530 3530 3530 3530 0
353 20250227 154700 190224750 3530 3530 3530 3530 0
354 20250227 154600 190224750 3530 3530 3530 3530 0
355 20250227 154500 190224750 3530 3530 3530 3530 0
356 20250227 154400 190224750 3530 3530 3530 3530 0
357 20250227 154300 190224750 3530 3530 3530 3530 0
358 20250227 154200 190224750 3530 3530 3530 3530 0
359 20250227 154100 190224750 3530 3530 3530 3530 0
360 20250227 154000 190224750 3530 3530 3530 3530 0
361 20250227 153900 190224750 3530 3530 3530 3530 0
362 20250227 153800 190224750 3530 3530 3530 3530 9216
363 20250227 153700 190224750 3530 3530 3530 3530 0
364 20250227 153600 190224750 3530 3530 3530 3530 0
365 20250227 153500 190224750 3530 3530 3530 3530 0
366 20250227 153400 190224750 3530 3530 3530 3530 0
367 20250227 153300 190224750 3530 3530 3530 3530 0
368 20250227 153200 190224750 3530 3530 3530 3530 0
369 20250227 153100 190224750 3530 3530 3530 3530 0
370 20250227 153000 190224750 3530 3530 3530 3530 9216
371 20250227 152900 157692270 3500 3500 3500 3500 0
372 20250227 152800 157692270 3500 3500 3500 3500 0
373 20250227 152700 157692270 3500 3500 3500 3500 0
374 20250227 152600 157692270 3500 3500 3500 3500 0
375 20250227 152500 157692270 3500 3500 3500 3500 0
376 20250227 152400 157692270 3500 3500 3500 3500 0
377 20250227 152300 157692270 3500 3500 3500 3500 0
378 20250227 152200 157692270 3500 3500 3500 3500 0
379 20250227 152100 157692270 3500 3500 3500 3500 0
380 20250227 152000 157692270 3500 3500 3500 3500 0
381 20250227 151900 157692270 3500 3500 3500 3500 0
382 20250227 151800 157692270 3500 3500 3500 3495 55
383 20250227 151700 157499790 3500 3500 3500 3495 202
384 20250227 151600 156793190 3495 3495 3500 3480 1211
385 20250227 151500 152566045 3500 3500 3500 3500 60
386 20250227 151400 152356045 3500 3495 3500 3480 1229
387 20250227 151300 148065320 3500 3500 3500 3500 35
388 20250227 151200 147942820 3495 3495 3495 3495 53
389 20250227 151100 147757585 3495 3495 3500 3495 98
390 20250227 151000 147414775 3500 3500 3500 3500 69
391 20250227 150900 147173275 3500 3500 3500 3500 60
392 20250227 150800 146963275 3495 3500 3500 3495 149
393 20250227 150700 146441910 3495 3495 3495 3495 53
394 20250227 150600 146256675 3495 3495 3495 3495 0
395 20250227 150500 146256675 3495 3495 3495 3495 27
396 20250227 150400 146162310 3500 3500 3500 3500 60
397 20250227 150300 145952310 3500 3500 3500 3500 120
398 20250227 150200 145532310 3500 3500 3500 3500 120
399 20250227 150100 145112310 3500 3490 3500 3490 279
400 20250227 150000 144137040 3490 3490 3490 3490 11
401 20250227 145900 144098650 3495 3495 3495 3495 23
402 20250227 145800 144018265 3490 3495 3495 3490 157
403 20250227 145700 143469735 3495 3490 3495 3490 50
404 20250227 145600 143295120 3490 3495 3495 3490 46
405 20250227 145500 143134400 3490 3490 3490 3490 26
406 20250227 145400 143043660 3495 3490 3495 3490 60
407 20250227 145300 142834010 3495 3495 3495 3495 50
408 20250227 145200 142659260 3490 3495 3495 3490 67
409 20250227 145100 142425145 3490 3490 3490 3490 63
410 20250227 145000 142205275 3495 3495 3495 3495 23
411 20250227 144900 142124890 3490 3495 3495 3490 55
412 20250227 144800 141932850 3490 3495 3495 3490 87
413 20250227 144700 141628920 3490 3490 3490 3490 63
414 20250227 144600 141409050 3490 3490 3490 3490 26
415 20250227 144500 141318310 3480 3490 3490 3480 11
416 20250227 144400 141280020 3495 3495 3495 3495 180
417 20250227 144300 140650920 3500 3495 3500 3495 63
418 20250227 144200 140430555 3500 3495 3500 3495 70
419 20250227 144100 140185605 3500 3500 3500 3500 60
420 20250227 144000 139975605 3495 3500 3500 3495 70
421 20250227 143900 139730655 3495 3490 3495 3490 59
422 20250227 143800 139524585 3495 3495 3495 3495 5
423 20250227 143700 139507110 3490 3480 3490 3480 38
424 20250227 143600 139374590 3480 3500 3500 3480 3060
425 20250227 143500 128713075 3490 3490 3490 3490 10
426 20250227 143400 128678175 3490 3490 3490 3490 27
427 20250227 143300 128583945 3490 3495 3495 3490 37
428 20250227 143200 128454680 3495 3495 3495 3495 1483
429 20250227 143100 123271595 3495 3500 3500 3495 156
430 20250227 143000 122725775 3500 3495 3500 3495 124
431 20250227 142900 122292095 3500 3495 3500 3495 114
432 20250227 142800 121893365 3495 3495 3495 3495 11
433 20250227 142700 121854920 3495 3500 3500 3495 86
434 20250227 142600 121554050 3495 3500 3500 3495 130
435 20250227 142500 121099100 3500 3500 3500 3500 60
436 20250227 142400 120889100 3495 3495 3495 3495 37
437 20250227 142300 120759785 3500 3495 3500 3495 128
438 20250227 142200 120312125 3500 3500 3500 3500 60
439 20250227 142100 120102125 3495 3495 3500 3495 96
440 20250227 142000 119766305 3500 3495 3500 3495 114
441 20250227 141900 119367575 3495 3495 3495 3495 10
442 20250227 141800 119332625 3495 3500 3500 3495 87
443 20250227 141700 119028260 3495 3500 3500 3495 130
444 20250227 141600 118573310 3500 3495 3500 3495 70
445 20250227 141500 118328360 3500 3500 3500 3500 60
446 20250227 141400 118118360 3495 3500 3500 3495 97
447 20250227 141300 117779045 3495 3495 3495 3495 53
448 20250227 141200 117593810 3495 3495 3495 3495 10
449 20250227 141100 117558860 3500 3495 3500 3495 87
450 20250227 141000 117254495 3495 3500 3500 3495 70
451 20250227 140900 117009545 3500 3495 3500 3495 70
452 20250227 140800 116764595 3495 3500 3500 3495 197
453 20250227 140700 116075480 3500 3495 3500 3495 123
454 20250227 140600 115645295 3495 3500 3500 3495 61
455 20250227 140500 115431800 3495 3500 3500 3495 97
456 20250227 140400 115092485 3495 3500 3500 3495 86
457 20250227 140300 114791615 3495 3495 3495 3495 10
458 20250227 140200 114756665 3500 3495 3500 3495 124
459 20250227 140100 114322985 3500 3495 3500 3495 87
460 20250227 140000 114018620 3500 3495 3500 3495 70
461 20250227 135900 113773670 3500 3495 3500 3495 93
462 20250227 135800 113448335 3495 3495 3495 3495 37
463 20250227 135700 113319020 3500 3495 3500 3495 114
464 20250227 135600 112920290 3495 3500 3500 3495 130
465 20250227 135500 112465340 3500 3495 3500 3495 70
466 20250227 135400 112220390 3495 3500 3500 3495 87
467 20250227 135300 111916025 3495 3500 3500 3495 70
468 20250227 135200 111671075 3495 3495 3495 3495 27
469 20250227 135100 111576710 3495 3495 3495 3495 10
470 20250227 135000 111541760 3500 3500 3500 3500 60
471 20250227 134900 111331760 3495 3500 3500 3495 123
472 20250227 134800 110901575 3500 3495 3500 3495 124
473 20250227 134700 110467895 3500 3500 3500 3500 120
474 20250227 134600 110047895 3500 3495 3500 3495 70
475 20250227 134500 109802945 3495 3500 3500 3495 87
476 20250227 134400 109498580 3495 3500 3500 3495 70
477 20250227 134300 109253630 3495 3495 3495 3495 26
478 20250227 134200 109162760 3495 3495 3495 3495 10
479 20250227 134100 109127810 3500 3495 3500 3495 113
480 20250227 134000 108732575 3495 3500 3500 3495 70
481 20250227 133900 108487625 3500 3495 3500 3495 124
482 20250227 133800 108053945 3500 3500 3500 3500 120
483 20250227 133700 107633945 3500 3500 3500 3495 355
484 20250227 133600 106391495 3495 3500 3500 3495 526
485 20250227 133500 104552825 3495 3495 3500 3495 97
486 20250227 133400 104213510 3495 3495 3495 3495 0
487 20250227 133300 104213510 3495 3500 3500 3495 70
488 20250227 133200 103968560 3495 3500 3500 3495 156
489 20250227 133100 103422740 3500 3500 3500 3500 0
490 20250227 133000 103422740 3500 3500 3500 3495 134
491 20250227 132900 102954060 3500 3495 3500 3495 170
492 20250227 132800 102359610 3495 3495 3495 3495 38
493 20250227 132700 102226800 3500 3495 3500 3495 385
494 20250227 132600 100880925 3495 3500 3500 3495 130
495 20250227 132500 100425975 3500 3495 3500 3495 97
496 20250227 132400 100086660 3500 3500 3500 3500 62
497 20250227 132300 99869660 3495 3500 3500 3495 97
498 20250227 132200 99530345 3495 3500 3500 3495 87
499 20250227 132100 99225980 3495 3495 3495 3495 10
500 20250227 132000 99191030 3500 3495 3500 3495 113
501 20250227 131900 98795795 3495 3495 3495 3495 37
502 20250227 131800 98666480 3500 3495 3500 3495 70
503 20250227 131700 98421530 3500 3500 3500 3500 120
504 20250227 131600 98001530 3500 3495 3500 3495 70
505 20250227 131500 97756580 3500 3500 3500 3500 60
506 20250227 131400 97546580 3495 3500 3500 3495 123
507 20250227 131300 97116395 3495 3495 3495 3495 54
508 20250227 131200 96927665 3495 3495 3500 3495 96
509 20250227 131100 96591845 3500 3500 3500 3495 73
510 20250227 131000 96336395 3500 3500 3500 3500 0
511 20250227 130900 96336395 3500 3495 3500 3495 70
512 20250227 130800 96091445 3500 3500 3500 3500 61
513 20250227 130700 95877945 3500 3495 3500 3495 3070
514 20250227 130600 85147995 3495 3495 3495 3495 70
515 20250227 130500 84903345 3490 3495 3495 3490 70
516 20250227 130400 84658745 3490 3490 3495 3490 98
517 20250227 130300 84316420 3495 3490 3495 3490 113
518 20250227 130200 83921750 3490 3500 3500 3490 70
519 20250227 130100 83676850 3500 3500 3500 3500 60
520 20250227 130000 83466850 3490 3490 3490 3490 20
521 20250227 125900 83397050 3500 3500 3500 3500 60
522 20250227 125800 83187050 3500 3490 3500 3490 338
523 20250227 125700 82004430 3500 3500 3500 3500 70
524 20250227 125600 81759430 3500 3500 3505 3500 178
525 20250227 125500 81136405 3500 3500 3500 3500 0
526 20250227 125400 81136405 3500 3500 3500 3500 67
527 20250227 125300 80901905 3500 3500 3500 3500 157
528 20250227 125200 80352405 3505 3505 3505 3505 60
529 20250227 125100 80142105 3505 3505 3505 3505 60
530 20250227 125000 79931805 3500 3505 3505 3500 147
531 20250227 124900 79416705 3505 3505 3505 3505 0
532 20250227 124800 79416705 3505 3500 3505 3500 114
533 20250227 124700 79017405 3500 3500 3500 3500 26
534 20250227 124600 78926405 3505 3505 3505 3505 60
535 20250227 124500 78716105 3500 3505 3505 3500 147
536 20250227 124400 78201005 3505 3500 3505 3500 87
537 20250227 124300 77896205 3505 3505 3505 3505 60
538 20250227 124200 77685905 3500 3505 3505 3500 87
539 20250227 124100 77381105 3500 3505 3505 3500 59
540 20250227 124000 77174440 3500 3500 3500 3500 27
541 20250227 123900 77079940 3505 3505 3505 3505 43
542 20250227 123800 76929225 3500 3500 3500 3500 27
543 20250227 123700 76834725 3505 3505 3505 3505 120
544 20250227 123600 76414125 3505 3505 3505 3505 34
545 20250227 123500 76294955 3500 3500 3500 3500 26
546 20250227 123400 76203955 3505 3500 3505 3500 64
547 20250227 123300 75979770 3500 3505 3505 3500 127
548 20250227 123200 75534665 3505 3505 3505 3505 6
549 20250227 123100 75513635 3500 3500 3500 3500 27
550 20250227 123000 75419135 3500 3500 3500 3500 27
551 20250227 122900 75324635 3500 3500 3500 3500 129
552 20250227 122800 74873135 3500 3500 3500 3500 0
553 20250227 122700 74873135 3500 3500 3500 3500 120
554 20250227 122600 74453135 3500 3500 3500 3500 60
555 20250227 122500 74243135 3495 3495 3495 3495 54
556 20250227 122400 74054405 3495 3495 3495 3495 53
557 20250227 122300 73869170 3495 3500 3500 3495 46
558 20250227 122200 73708180 3500 3505 3505 3500 147
559 20250227 122100 73193080 3505 3505 3505 3505 120
560 20250227 122000 72772480 3505 3505 3505 3505 60
561 20250227 121900 72562180 3500 3505 3505 3500 87
562 20250227 121800 72257380 3500 3500 3500 3500 53
563 20250227 121700 72071880 3500 3500 3500 3500 0
564 20250227 121600 72071880 3500 3500 3500 3500 27
565 20250227 121500 71977380 3505 3505 3505 3505 120
566 20250227 121400 71556780 3505 3505 3505 3505 72
567 20250227 121300 71304420 3505 3505 3505 3505 60
568 20250227 121200 71094120 3500 3500 3500 3500 48
569 20250227 121100 70926120 3500 3500 3500 3500 120
570 20250227 121000 70506120 3500 3500 3500 3500 33
571 20250227 120900 70390620 3495 3500 3500 3495 43
572 20250227 120800 70240255 3495 3495 3495 3495 54
573 20250227 120700 70051525 3495 3495 3495 3495 0
574 20250227 120600 70051525 3495 3495 3495 3495 26
575 20250227 120500 69960655 3500 3500 3500 3500 60
576 20250227 120400 69750655 3500 3500 3500 3500 120
577 20250227 120300 69330655 3500 3500 3500 3500 120
578 20250227 120200 68910655 3500 3495 3500 3495 37
579 20250227 120100 68781290 3495 3495 3495 3495 0
580 20250227 120000 68781290 3495 3495 3495 3495 53
581 20250227 115900 68596055 3495 3495 3495 3495 86
582 20250227 115800 68295485 3495 3495 3495 3495 4
583 20250227 115700 68281505 3495 3500 3500 3495 144
584 20250227 115600 67777625 3500 3500 3500 3500 0
585 20250227 115500 67777625 3500 3500 3500 3500 120
586 20250227 115400 67357625 3500 3500 3500 3500 60
587 20250227 115300 67147625 3495 3495 3495 3495 27
588 20250227 115200 67053260 3495 3495 3495 3495 92
589 20250227 115100 66731720 3495 3495 3495 3495 0
590 20250227 115000 66731720 3495 3495 3495 3495 64
591 20250227 114900 66508040 3495 3495 3495 3495 27
592 20250227 114800 66413675 3500 3500 3500 3500 120
593 20250227 114700 65993675 3500 3500 3500 3500 120
594 20250227 114600 65573675 3500 3490 3500 3490 21
595 20250227 114500 65500375 3500 3500 3500 3500 60
596 20250227 114400 65290375 3490 3490 3490 3490 54
597 20250227 114300 65101915 3490 3490 3490 3490 53
598 20250227 114200 64916945 3490 3490 3490 3490 4
599 20250227 114100 64902985 3490 3500 3500 3490 70
600 20250227 114000 64658085 3500 3495 3500 3495 67
601 20250227 113900 64423720 3500 3500 3500 3500 120
602 20250227 113800 64003720 3500 3500 3500 3500 120
603 20250227 113700 63583720 3500 3500 3500 3500 33
604 20250227 113600 63468220 3495 3495 3495 3495 27
605 20250227 113500 63373855 3495 3495 3495 3495 0
606 20250227 113400 63373855 3495 3495 3495 3495 73
607 20250227 113300 63118720 3495 3495 3495 3495 54
608 20250227 113200 62929990 3495 3500 3500 3495 61
609 20250227 113100 62716495 3500 3500 3500 3500 120
610 20250227 113000 62296495 3500 3500 3500 3500 120
611 20250227 112900 61876495 3500 3500 3500 3500 54
612 20250227 112800 61687495 3495 3495 3495 3495 27
613 20250227 112700 61593130 3495 3495 3495 3495 53
614 20250227 112600 61407895 3495 3495 3495 3495 36
615 20250227 112500 61282075 3495 3490 3495 3490 50
616 20250227 112400 61107330 3490 3500 3500 3490 121
617 20250227 112300 60683840 3500 3500 3500 3500 120
618 20250227 112200 60263840 3500 3500 3500 3500 33
619 20250227 112100 60148340 3490 3490 3490 3490 26
620 20250227 112000 60057600 3490 3495 3495 3490 28
621 20250227 111900 59959760 3490 3490 3490 3490 57
622 20250227 111800 59760830 3490 3490 3490 3490 120
623 20250227 111700 59342030 3490 3490 3490 3490 130
624 20250227 111600 58888330 3490 3490 3490 3490 60
625 20250227 111500 58678930 3480 3480 3480 3480 26
626 20250227 111400 58588450 3480 3480 3480 3480 54
627 20250227 111300 58400530 3480 3485 3485 3480 121
628 20250227 111200 57979100 3485 3485 3485 3485 53
629 20250227 111100 57794395 3485 3485 3485 3485 27
630 20250227 111000 57700300 3490 3490 3490 3490 61
631 20250227 110900 57487410 3490 3490 3490 3490 60
632 20250227 110800 57278010 3490 3490 3490 3490 120
633 20250227 110700 56859210 3490 3490 3490 3490 150
634 20250227 110600 56335710 3490 3490 3490 3490 60
635 20250227 110500 56126310 3480 3490 3490 3480 87
636 20250227 110400 55822950 3480 3480 3480 3480 53
637 20250227 110300 55638510 3480 3480 3480 3480 0
638 20250227 110200 55638510 3480 3480 3480 3480 27
639 20250227 110100 55544550 3490 3490 3490 3490 120
640 20250227 110000 55125750 3490 3490 3490 3490 120
641 20250227 105900 54706950 3490 3490 3490 3490 47
642 20250227 105800 54542920 3485 3485 3485 3485 26
643 20250227 105700 54452310 3485 3485 3485 3485 0
644 20250227 105600 54452310 3485 3485 3485 3485 54
645 20250227 105500 54264120 3485 3485 3485 3485 53
646 20250227 105400 54079415 3485 3500 3500 3485 1056
647 20250227 105300 50397320 3495 3495 3495 3495 27
648 20250227 105200 50302955 3500 3500 3500 3500 120
649 20250227 105100 49882955 3500 3495 3500 3495 87
650 20250227 105000 49578590 3500 3500 3500 3500 7
651 20250227 104900 49554090 3490 3490 3490 3490 53
652 20250227 104800 49369120 3490 3490 3490 3490 27
653 20250227 104700 49274890 3500 3500 3500 3500 120
654 20250227 104600 48854890 3500 3500 3500 3500 120
655 20250227 104500 48434890 3500 3500 3500 3500 42
656 20250227 104400 48287890 3490 3490 3490 3490 0
657 20250227 104300 48287890 3490 3490 3490 3490 27
658 20250227 104200 48193660 3490 3490 3490 3490 27
659 20250227 104100 48099430 3490 3490 3490 3490 35
660 20250227 104000 47977280 3485 3485 3485 3485 27
661 20250227 103900 47883185 3490 3490 3490 3490 45
662 20250227 103800 47726135 3490 3490 3490 3490 0
663 20250227 103700 47726135 3490 3490 3490 3490 26
664 20250227 103600 47635395 3495 3495 3495 3495 0
665 20250227 103500 47635395 3495 3495 3495 3495 0
666 20250227 103400 47635395 3495 3495 3495 3495 0
667 20250227 103300 47635395 3495 3490 3495 3490 28
668 20250227 103200 47537670 3490 3490 3490 3490 59
669 20250227 103100 47331760 3490 3490 3490 3490 0
670 20250227 103000 47331760 3490 3490 3490 3490 4
671 20250227 102900 47317800 3490 3490 3490 3490 26
672 20250227 102800 47227060 3490 3490 3490 3490 0
673 20250227 102700 47227060 3490 3490 3490 3490 27
674 20250227 102600 47132830 3490 3490 3490 3490 27
675 20250227 102500 47038600 3490 3490 3490 3490 0
676 20250227 102400 47038600 3490 3490 3490 3490 51
677 20250227 102300 46860610 3490 3490 3490 3490 51
678 20250227 102200 46682620 3490 3490 3490 3490 73
679 20250227 102100 46427850 3485 3485 3485 3485 27
680 20250227 102000 46333755 3485 3485 3485 3485 53
681 20250227 101900 46149050 3485 3485 3485 3485 54
682 20250227 101800 45960860 3485 3485 3485 3485 0
683 20250227 101700 45960860 3485 3485 3485 3485 12
684 20250227 101600 45919040 3495 3495 3495 3495 0
685 20250227 101500 45919040 3495 3495 3495 3495 16
686 20250227 101400 45863120 3495 3495 3495 3495 0
687 20250227 101300 45863120 3495 3485 3495 3485 402
688 20250227 101200 44458655 3490 3485 3490 3485 5
689 20250227 101100 44441210 3490 3490 3490 3490 0
690 20250227 101000 44441210 3490 3490 3490 3490 246
691 20250227 100900 43582670 3490 3480 3490 3480 223
692 20250227 100800 42805400 3480 3475 3480 3475 725
693 20250227 100700 40282580 3475 3475 3475 3475 27
694 20250227 100600 40188755 3475 3475 3475 3475 2246
695 20250227 100500 32383905 3475 3475 3480 3475 38
696 20250227 100400 32251850 3475 3475 3475 3475 94
697 20250227 100300 31925200 3475 3475 3475 3475 27
698 20250227 100200 31831375 3480 3480 3480 3480 0
699 20250227 100100 31831375 3480 3475 3480 3475 126
700 20250227 100000 31393025 3480 3480 3480 3480 5
701 20250227 095900 31375625 3480 3480 3480 3480 5
702 20250227 095800 31358225 3475 3480 3480 3475 37
703 20250227 095700 31229600 3480 3475 3480 3475 79
704 20250227 095600 30954950 3475 3480 3480 3475 325
705 20250227 095500 29825450 3480 3480 3480 3480 5
706 20250227 095400 29808050 3475 3475 3475 3475 27
707 20250227 095300 29714225 3480 3480 3480 3480 27
708 20250227 095200 29620265 3475 3475 3475 3475 226
709 20250227 095100 28834915 3480 3480 3480 3480 2
710 20250227 095000 28827955 3475 3475 3475 3475 0
711 20250227 094900 28827955 3475 3475 3475 3475 53
712 20250227 094800 28643780 3475 3475 3475 3475 55
713 20250227 094700 28452655 3475 3475 3475 3475 227
714 20250227 094600 27663830 3480 3480 3480 3480 0
715 20250227 094500 27663830 3480 3480 3480 3480 100
716 20250227 094400 27315830 3480 3480 3480 3480 0
717 20250227 094300 27315830 3480 3480 3480 3480 2
718 20250227 094200 27308870 3475 3475 3475 3475 127
719 20250227 094100 26867545 3475 3475 3475 3475 53
720 20250227 094000 26683370 3475 3480 3480 3475 124
721 20250227 093900 26252350 3475 3475 3475 3475 54
722 20250227 093800 26064700 3475 3475 3475 3475 26
723 20250227 093700 25974350 3480 3480 3480 3480 27
724 20250227 093600 25880390 3475 3480 3480 3475 150
725 20250227 093500 25358525 3480 3480 3480 3475 2153
726 20250227 093400 17866220 3485 3485 3485 3485 1
727 20250227 093300 17862735 3485 3485 3485 3485 6
728 20250227 093200 17841825 3485 3485 3485 3485 1073
729 20250227 093100 14102420 3490 3480 3490 3480 28
730 20250227 093000 14004970 3480 3480 3480 3480 25
731 20250227 092900 13917970 3490 3490 3495 3490 124
732 20250227 092800 13484865 3480 3480 3480 3480 27
733 20250227 092700 13390905 3490 3490 3490 3490 0
734 20250227 092600 13390905 3490 3490 3490 3490 0
735 20250227 092500 13390905 3490 3490 3490 3490 0
736 20250227 092400 13390905 3490 3490 3490 3490 100
737 20250227 092300 13041905 3490 3490 3490 3490 20
738 20250227 092200 12972105 3490 3490 3490 3490 42
739 20250227 092100 12825525 3490 3490 3490 3490 2100
740 20250227 092000 5496525 3490 3490 3490 3490 27
741 20250227 091900 5402295 3490 3490 3490 3490 27
742 20250227 091800 5308065 3490 3495 3495 3490 98
743 20250227 091700 4965755 3495 3495 3495 3495 0
744 20250227 091600 4965755 3495 3495 3495 3495 27
745 20250227 091500 4871390 3495 3495 3495 3495 27
746 20250227 091400 4777025 3495 3495 3495 3495 185
747 20250227 091300 4130450 3495 3495 3495 3495 0
748 20250227 091200 4130450 3495 3495 3495 3495 100
749 20250227 091100 3780950 3495 3495 3495 3495 0
750 20250227 091000 3780950 3495 3500 3500 3495 25
751 20250227 090900 3693570 3475 3495 3495 3475 500
752 20250227 090800 1949210 3500 3500 3500 3500 50
753 20250227 090700 1774210 3505 3505 3505 3505 0
754 20250227 090600 1774210 3505 3505 3505 3505 0
755 20250227 090500 1774210 3505 3505 3505 3505 347
756 20250227 090400 557975 3505 3510 3510 3505 16
757 20250227 090300 501830 3510 3510 3510 3510 12
758 20250227 090200 459710 3505 3505 3505 3505 2
759 20250227 090100 452700 3510 3510 3510 3510 123
760 20250227 090000 20970 3515 3485 3515 3485 6