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

763
417180/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,214100,176976035,2380,2380,2380,2380,2314
20250227,214000,176976035,2380,2380,2380,2380,0
20250227,213900,176976035,2380,2380,2380,2380,0
20250227,213800,176976035,2380,2380,2380,2380,0
20250227,213700,176976035,2380,2380,2380,2380,0
20250227,213600,176976035,2380,2380,2380,2380,0
20250227,213500,176976035,2380,2380,2380,2380,0
20250227,213400,176976035,2380,2380,2380,2380,0
20250227,213300,176976035,2380,2380,2380,2380,0
20250227,213200,176976035,2380,2380,2380,2380,0
20250227,213100,176976035,2380,2380,2380,2380,0
20250227,213000,176976035,2380,2380,2380,2380,0
20250227,212900,176976035,2380,2380,2380,2380,0
20250227,212800,176976035,2380,2380,2380,2380,0
20250227,212700,176976035,2380,2380,2380,2380,0
20250227,212600,176976035,2380,2380,2380,2380,0
20250227,212500,176976035,2380,2380,2380,2380,0
20250227,212400,176976035,2380,2380,2380,2380,0
20250227,212300,176976035,2380,2380,2380,2380,0
20250227,212200,176976035,2380,2380,2380,2380,0
20250227,212100,176976035,2380,2380,2380,2380,0
20250227,212000,176976035,2380,2380,2380,2380,0
20250227,211900,176976035,2380,2380,2380,2380,0
20250227,211800,176976035,2380,2380,2380,2380,0
20250227,211700,176976035,2380,2380,2380,2380,0
20250227,211600,176976035,2380,2380,2380,2380,0
20250227,211500,176976035,2380,2380,2380,2380,0
20250227,211400,176976035,2380,2380,2380,2380,0
20250227,211300,176976035,2380,2380,2380,2380,0
20250227,211200,176976035,2380,2380,2380,2380,0
20250227,211100,176976035,2380,2380,2380,2380,2314
20250227,211000,176976035,2380,2380,2380,2380,0
20250227,210900,176976035,2380,2380,2380,2380,0
20250227,210800,176976035,2380,2380,2380,2380,0
20250227,210700,176976035,2380,2380,2380,2380,0
20250227,210600,176976035,2380,2380,2380,2380,0
20250227,210500,176976035,2380,2380,2380,2380,0
20250227,210400,176976035,2380,2380,2380,2380,0
20250227,210300,176976035,2380,2380,2380,2380,0
20250227,210200,176976035,2380,2380,2380,2380,0
20250227,210100,176976035,2380,2380,2380,2380,0
20250227,210000,176976035,2380,2380,2380,2380,0
20250227,205900,176976035,2380,2380,2380,2380,0
20250227,205800,176976035,2380,2380,2380,2380,0
20250227,205700,176976035,2380,2380,2380,2380,0
20250227,205600,176976035,2380,2380,2380,2380,0
20250227,205500,176976035,2380,2380,2380,2380,0
20250227,205400,176976035,2380,2380,2380,2380,0
20250227,205300,176976035,2380,2380,2380,2380,0
20250227,205200,176976035,2380,2380,2380,2380,0
20250227,205100,176976035,2380,2380,2380,2380,0
20250227,205000,176976035,2380,2380,2380,2380,0
20250227,204900,176976035,2380,2380,2380,2380,0
20250227,204800,176976035,2380,2380,2380,2380,0
20250227,204700,176976035,2380,2380,2380,2380,0
20250227,204600,176976035,2380,2380,2380,2380,0
20250227,204500,176976035,2380,2380,2380,2380,0
20250227,204400,176976035,2380,2380,2380,2380,0
20250227,204300,176976035,2380,2380,2380,2380,0
20250227,204200,176976035,2380,2380,2380,2380,0
20250227,204100,176976035,2380,2380,2380,2380,2314
20250227,204000,176976035,2380,2380,2380,2380,0
20250227,203900,176976035,2380,2380,2380,2380,0
20250227,203800,176976035,2380,2380,2380,2380,0
20250227,203700,176976035,2380,2380,2380,2380,0
20250227,203600,176976035,2380,2380,2380,2380,0
20250227,203500,176976035,2380,2380,2380,2380,0
20250227,203400,176976035,2380,2380,2380,2380,0
20250227,203300,176976035,2380,2380,2380,2380,0
20250227,203200,176976035,2380,2380,2380,2380,0
20250227,203100,176976035,2380,2380,2380,2380,0
20250227,203000,176976035,2380,2380,2380,2380,0
20250227,202900,176976035,2380,2380,2380,2380,0
20250227,202800,176976035,2380,2380,2380,2380,0
20250227,202700,176976035,2380,2380,2380,2380,0
20250227,202600,176976035,2380,2380,2380,2380,0
20250227,202500,176976035,2380,2380,2380,2380,0
20250227,202400,176976035,2380,2380,2380,2380,0
20250227,202300,176976035,2380,2380,2380,2380,0
20250227,202200,176976035,2380,2380,2380,2380,0
20250227,202100,176976035,2380,2380,2380,2380,0
20250227,202000,176976035,2380,2380,2380,2380,0
20250227,201900,176976035,2380,2380,2380,2380,0
20250227,201800,176976035,2380,2380,2380,2380,0
20250227,201700,176976035,2380,2380,2380,2380,0
20250227,201600,176976035,2380,2380,2380,2380,0
20250227,201500,176976035,2380,2380,2380,2380,0
20250227,201400,176976035,2380,2380,2380,2380,0
20250227,201300,176976035,2380,2380,2380,2380,0
20250227,201200,176976035,2380,2380,2380,2380,0
20250227,201100,176976035,2380,2380,2380,2380,2314
20250227,201000,176976035,2380,2380,2380,2380,0
20250227,200900,176976035,2380,2380,2380,2380,0
20250227,200800,176976035,2380,2380,2380,2380,0
20250227,200700,176976035,2380,2380,2380,2380,0
20250227,200600,176976035,2380,2380,2380,2380,0
20250227,200500,176976035,2380,2380,2380,2380,0
20250227,200400,176976035,2380,2380,2380,2380,0
20250227,200300,176976035,2380,2380,2380,2380,0
20250227,200200,176976035,2380,2380,2380,2380,0
20250227,200100,176976035,2380,2380,2380,2380,0
20250227,200000,176976035,2380,2380,2380,2380,0
20250227,195900,176976035,2380,2380,2380,2380,0
20250227,195800,176976035,2380,2380,2380,2380,0
20250227,195700,176976035,2380,2380,2380,2380,0
20250227,195600,176976035,2380,2380,2380,2380,0
20250227,195500,176976035,2380,2380,2380,2380,0
20250227,195400,176976035,2380,2380,2380,2380,0
20250227,195300,176976035,2380,2380,2380,2380,0
20250227,195200,176976035,2380,2380,2380,2380,0
20250227,195100,176976035,2380,2380,2380,2380,0
20250227,195000,176976035,2380,2380,2380,2380,0
20250227,194900,176976035,2380,2380,2380,2380,0
20250227,194800,176976035,2380,2380,2380,2380,0
20250227,194700,176976035,2380,2380,2380,2380,0
20250227,194600,176976035,2380,2380,2380,2380,0
20250227,194500,176976035,2380,2380,2380,2380,0
20250227,194400,176976035,2380,2380,2380,2380,0
20250227,194300,176976035,2380,2380,2380,2380,0
20250227,194200,176976035,2380,2380,2380,2380,0
20250227,194100,176976035,2380,2380,2380,2380,2314
20250227,194000,176976035,2380,2380,2380,2380,0
20250227,193900,176976035,2380,2380,2380,2380,0
20250227,193800,176976035,2380,2380,2380,2380,0
20250227,193700,176976035,2380,2380,2380,2380,0
20250227,193600,176976035,2380,2380,2380,2380,0
20250227,193500,176976035,2380,2380,2380,2380,0
20250227,193400,176976035,2380,2380,2380,2380,0
20250227,193300,176976035,2380,2380,2380,2380,0
20250227,193200,176976035,2380,2380,2380,2380,0
20250227,193100,176976035,2380,2380,2380,2380,0
20250227,193000,176976035,2380,2380,2380,2380,0
20250227,192900,176976035,2380,2380,2380,2380,0
20250227,192800,176976035,2380,2380,2380,2380,0
20250227,192700,176976035,2380,2380,2380,2380,0
20250227,192600,176976035,2380,2380,2380,2380,0
20250227,192500,176976035,2380,2380,2380,2380,0
20250227,192400,176976035,2380,2380,2380,2380,0
20250227,192300,176976035,2380,2380,2380,2380,0
20250227,192200,176976035,2380,2380,2380,2380,0
20250227,192100,176976035,2380,2380,2380,2380,0
20250227,192000,176976035,2380,2380,2380,2380,0
20250227,191900,176976035,2380,2380,2380,2380,0
20250227,191800,176976035,2380,2380,2380,2380,0
20250227,191700,176976035,2380,2380,2380,2380,0
20250227,191600,176976035,2380,2380,2380,2380,0
20250227,191500,176976035,2380,2380,2380,2380,0
20250227,191400,176976035,2380,2380,2380,2380,0
20250227,191300,176976035,2380,2380,2380,2380,0
20250227,191200,176976035,2380,2380,2380,2380,0
20250227,191100,176976035,2380,2380,2380,2380,2314
20250227,191000,176976035,2380,2380,2380,2380,0
20250227,190900,176976035,2380,2380,2380,2380,0
20250227,190800,176976035,2380,2380,2380,2380,0
20250227,190700,176976035,2380,2380,2380,2380,0
20250227,190600,176976035,2380,2380,2380,2380,0
20250227,190500,176976035,2380,2380,2380,2380,0
20250227,190400,176976035,2380,2380,2380,2380,0
20250227,190300,176976035,2380,2380,2380,2380,0
20250227,190200,176976035,2380,2380,2380,2380,0
20250227,190100,176976035,2380,2380,2380,2380,0
20250227,190000,176976035,2380,2380,2380,2380,0
20250227,185900,176976035,2380,2380,2380,2380,0
20250227,185800,176976035,2380,2380,2380,2380,0
20250227,185700,176976035,2380,2380,2380,2380,0
20250227,185600,176976035,2380,2380,2380,2380,0
20250227,185500,176976035,2380,2380,2380,2380,0
20250227,185400,176976035,2380,2380,2380,2380,0
20250227,185300,176976035,2380,2380,2380,2380,0
20250227,185200,176976035,2380,2380,2380,2380,0
20250227,185100,176976035,2380,2380,2380,2380,0
20250227,185000,176976035,2380,2380,2380,2380,0
20250227,184900,176976035,2380,2380,2380,2380,0
20250227,184800,176976035,2380,2380,2380,2380,0
20250227,184700,176976035,2380,2380,2380,2380,0
20250227,184600,176976035,2380,2380,2380,2380,0
20250227,184500,176976035,2380,2380,2380,2380,0
20250227,184400,176976035,2380,2380,2380,2380,0
20250227,184300,176976035,2380,2380,2380,2380,0
20250227,184200,176976035,2380,2380,2380,2380,0
20250227,184100,176976035,2380,2380,2380,2380,2314
20250227,184000,176976035,2380,2380,2380,2380,0
20250227,183900,176976035,2380,2380,2380,2380,0
20250227,183800,176976035,2380,2380,2380,2380,0
20250227,183700,176976035,2380,2380,2380,2380,0
20250227,183600,176976035,2380,2380,2380,2380,0
20250227,183500,176976035,2380,2380,2380,2380,0
20250227,183400,176976035,2380,2380,2380,2380,0
20250227,183300,176976035,2380,2380,2380,2380,0
20250227,183200,176976035,2380,2380,2380,2380,0
20250227,183100,176976035,2380,2380,2380,2380,0
20250227,183000,176976035,2380,2380,2380,2380,0
20250227,182900,176976035,2380,2380,2380,2380,0
20250227,182800,176976035,2380,2380,2380,2380,0
20250227,182700,176976035,2380,2380,2380,2380,0
20250227,182600,176976035,2380,2380,2380,2380,0
20250227,182500,176976035,2380,2380,2380,2380,0
20250227,182400,176976035,2380,2380,2380,2380,0
20250227,182300,176976035,2380,2380,2380,2380,0
20250227,182200,176976035,2380,2380,2380,2380,0
20250227,182100,176976035,2380,2380,2380,2380,0
20250227,182000,176976035,2380,2380,2380,2380,0
20250227,181900,176976035,2380,2380,2380,2380,0
20250227,181800,176976035,2380,2380,2380,2380,0
20250227,181700,176976035,2380,2380,2380,2380,0
20250227,181600,176976035,2380,2380,2380,2380,0
20250227,181500,176976035,2380,2380,2380,2380,0
20250227,181400,176976035,2380,2380,2380,2380,0
20250227,181300,176976035,2380,2380,2380,2380,0
20250227,181200,176976035,2380,2380,2380,2380,0
20250227,181100,176976035,2380,2380,2380,2380,2314
20250227,181000,176976035,2380,2380,2380,2380,0
20250227,180900,176976035,2380,2380,2380,2380,0
20250227,180800,176976035,2380,2380,2380,2380,0
20250227,180700,176976035,2380,2380,2380,2380,0
20250227,180600,176976035,2380,2380,2380,2380,0
20250227,180500,176976035,2380,2380,2380,2380,0
20250227,180400,176976035,2380,2380,2380,2380,0
20250227,180300,176976035,2380,2380,2380,2380,0
20250227,180200,176976035,2380,2380,2380,2380,0
20250227,180100,176976035,2380,2380,2380,2380,0
20250227,180000,176976035,2380,2380,2380,2380,0
20250227,175900,176976035,2380,2380,2380,2380,0
20250227,175800,176976035,2380,2380,2380,2380,0
20250227,175700,176976035,2380,2380,2380,2380,0
20250227,175600,176976035,2380,2380,2380,2380,0
20250227,175500,176976035,2380,2380,2380,2380,0
20250227,175400,176976035,2380,2380,2380,2380,0
20250227,175300,176976035,2380,2380,2380,2380,0
20250227,175200,176976035,2380,2380,2380,2380,0
20250227,175100,176976035,2380,2380,2380,2380,0
20250227,175000,176976035,2380,2380,2380,2380,0
20250227,174900,176976035,2380,2380,2380,2380,0
20250227,174800,176976035,2380,2380,2380,2380,0
20250227,174700,176976035,2380,2380,2380,2380,0
20250227,174600,176976035,2380,2380,2380,2380,0
20250227,174500,176976035,2380,2380,2380,2380,0
20250227,174400,176976035,2380,2380,2380,2380,0
20250227,174300,176976035,2380,2380,2380,2380,0
20250227,174200,176976035,2380,2380,2380,2380,0
20250227,174100,176976035,2380,2380,2380,2380,2314
20250227,174000,176976035,2380,2380,2380,2380,0
20250227,173900,176976035,2380,2380,2380,2380,0
20250227,173800,176976035,2380,2380,2380,2380,0
20250227,173700,176976035,2380,2380,2380,2380,0
20250227,173600,176976035,2380,2380,2380,2380,0
20250227,173500,176976035,2380,2380,2380,2380,0
20250227,173400,176976035,2380,2380,2380,2380,0
20250227,173300,176976035,2380,2380,2380,2380,0
20250227,173200,176976035,2380,2380,2380,2380,0
20250227,173100,176976035,2380,2380,2380,2380,0
20250227,173000,176976035,2380,2380,2380,2380,0
20250227,172900,176976035,2380,2380,2380,2380,0
20250227,172800,176976035,2380,2380,2380,2380,0
20250227,172700,176976035,2380,2380,2380,2380,0
20250227,172600,176976035,2380,2380,2380,2380,0
20250227,172500,176976035,2380,2380,2380,2380,0
20250227,172400,176976035,2380,2380,2380,2380,0
20250227,172300,176976035,2380,2380,2380,2380,0
20250227,172200,176976035,2380,2380,2380,2380,0
20250227,172100,176976035,2380,2380,2380,2380,0
20250227,172000,176976035,2380,2380,2380,2380,0
20250227,171900,176976035,2380,2380,2380,2380,0
20250227,171800,176976035,2380,2380,2380,2380,0
20250227,171700,176976035,2380,2380,2380,2380,0
20250227,171600,176976035,2380,2380,2380,2380,0
20250227,171500,176976035,2380,2380,2380,2380,0
20250227,171400,176976035,2380,2380,2380,2380,0
20250227,171300,176976035,2380,2380,2380,2380,0
20250227,171200,176976035,2380,2380,2380,2380,0
20250227,171100,176976035,2380,2380,2380,2380,2314
20250227,171000,176976035,2380,2380,2380,2380,0
20250227,170900,176976035,2380,2380,2380,2380,0
20250227,170800,176976035,2380,2380,2380,2380,0
20250227,170700,176976035,2380,2380,2380,2380,0
20250227,170600,176976035,2380,2380,2380,2380,0
20250227,170500,176976035,2380,2380,2380,2380,0
20250227,170400,176976035,2380,2380,2380,2380,0
20250227,170300,176976035,2380,2380,2380,2380,0
20250227,170200,176976035,2380,2380,2380,2380,0
20250227,170100,176976035,2380,2380,2380,2380,0
20250227,170000,176976035,2380,2380,2380,2380,0
20250227,165900,176976035,2380,2380,2380,2380,0
20250227,165800,176976035,2380,2380,2380,2380,0
20250227,165700,176976035,2380,2380,2380,2380,0
20250227,165600,176976035,2380,2380,2380,2380,0
20250227,165500,176976035,2380,2380,2380,2380,0
20250227,165400,176976035,2380,2380,2380,2380,0
20250227,165300,176976035,2380,2380,2380,2380,0
20250227,165200,176976035,2380,2380,2380,2380,0
20250227,165100,176976035,2380,2380,2380,2380,0
20250227,165000,176976035,2380,2380,2380,2380,0
20250227,164900,176976035,2380,2380,2380,2380,0
20250227,164800,176976035,2380,2380,2380,2380,0
20250227,164700,176976035,2380,2380,2380,2380,0
20250227,164600,176976035,2380,2380,2380,2380,0
20250227,164500,176976035,2380,2380,2380,2380,0
20250227,164400,176976035,2380,2380,2380,2380,0
20250227,164300,176976035,2380,2380,2380,2380,0
20250227,164200,176976035,2380,2380,2380,2380,0
20250227,164100,176976035,2380,2380,2380,2380,2314
20250227,164000,176976035,2380,2380,2380,2380,0
20250227,163900,176976035,2380,2380,2380,2380,0
20250227,163800,176976035,2380,2380,2380,2380,0
20250227,163700,176976035,2380,2380,2380,2380,0
20250227,163600,176976035,2380,2380,2380,2380,0
20250227,163500,176976035,2380,2380,2380,2380,0
20250227,163400,176976035,2380,2380,2380,2380,0
20250227,163300,176976035,2380,2380,2380,2380,0
20250227,163200,176976035,2380,2380,2380,2380,0
20250227,163100,176976035,2380,2380,2380,2380,0
20250227,163000,176976035,2380,2380,2380,2380,0
20250227,162900,176976035,2380,2380,2380,2380,0
20250227,162800,176976035,2380,2380,2380,2380,0
20250227,162700,176976035,2380,2380,2380,2380,0
20250227,162600,176976035,2380,2380,2380,2380,0
20250227,162500,176976035,2380,2380,2380,2380,0
20250227,162400,176976035,2380,2380,2380,2380,0
20250227,162300,176976035,2380,2380,2380,2380,0
20250227,162200,176976035,2380,2380,2380,2380,0
20250227,162100,176976035,2380,2380,2380,2380,0
20250227,162000,176976035,2380,2380,2380,2380,0
20250227,161900,176976035,2380,2380,2380,2380,0
20250227,161800,176976035,2380,2380,2380,2380,0
20250227,161700,176976035,2380,2380,2380,2380,0
20250227,161600,176976035,2380,2380,2380,2380,0
20250227,161500,176976035,2380,2380,2380,2380,0
20250227,161400,176976035,2380,2380,2380,2380,0
20250227,161300,176976035,2380,2380,2380,2380,0
20250227,161200,176976035,2380,2380,2380,2380,0
20250227,161100,176976035,2380,2380,2380,2380,2314
20250227,161000,176976035,2380,2380,2380,2380,0
20250227,160900,176976035,2380,2380,2380,2380,0
20250227,160800,176976035,2380,2380,2380,2380,0
20250227,160700,176976035,2380,2380,2380,2380,0
20250227,160600,176976035,2380,2380,2380,2380,0
20250227,160500,176976035,2380,2380,2380,2380,0
20250227,160400,176976035,2380,2380,2380,2380,0
20250227,160300,176976035,2380,2380,2380,2380,0
20250227,160200,176976035,2380,2380,2380,2380,0
20250227,160100,176976035,2380,2380,2380,2380,0
20250227,160000,176976035,2380,2380,2380,2380,0
20250227,155900,176976035,2380,2380,2380,2380,0
20250227,155800,176976035,2380,2380,2380,2380,0
20250227,155700,176976035,2380,2380,2380,2380,0
20250227,155600,176976035,2380,2380,2380,2380,0
20250227,155500,176976035,2380,2380,2380,2380,0
20250227,155400,176976035,2380,2380,2380,2380,0
20250227,155300,176976035,2380,2380,2380,2380,0
20250227,155200,176976035,2380,2380,2380,2380,0
20250227,155100,176976035,2380,2380,2380,2380,0
20250227,155000,176976035,2380,2380,2380,2380,0
20250227,154900,176976035,2380,2380,2380,2380,0
20250227,154800,176976035,2380,2380,2380,2380,0
20250227,154700,176976035,2380,2380,2380,2380,0
20250227,154600,176976035,2380,2380,2380,2380,0
20250227,154500,176976035,2380,2380,2380,2380,0
20250227,154400,176976035,2380,2380,2380,2380,0
20250227,154300,176976035,2380,2380,2380,2380,0
20250227,154200,176976035,2380,2380,2380,2380,0
20250227,154100,176976035,2380,2380,2380,2380,2314
20250227,154000,176976035,2380,2380,2380,2380,0
20250227,153900,176976035,2380,2380,2380,2380,0
20250227,153800,176976035,2380,2380,2380,2380,0
20250227,153700,176976035,2380,2380,2380,2380,0
20250227,153600,176976035,2380,2380,2380,2380,0
20250227,153500,176976035,2380,2380,2380,2380,0
20250227,153400,176976035,2380,2380,2380,2380,0
20250227,153300,176976035,2380,2380,2380,2380,0
20250227,153200,176976035,2380,2380,2380,2380,0
20250227,153100,176976035,2380,2380,2380,2380,0
20250227,153000,176976035,2380,2380,2380,2380,2314
20250227,152900,171468715,2375,2375,2375,2375,0
20250227,152800,171468715,2375,2375,2375,2375,0
20250227,152700,171468715,2375,2375,2375,2375,0
20250227,152600,171468715,2375,2375,2375,2375,0
20250227,152500,171468715,2375,2375,2375,2375,0
20250227,152400,171468715,2375,2375,2375,2375,0
20250227,152300,171468715,2375,2375,2375,2375,0
20250227,152200,171468715,2375,2375,2375,2375,0
20250227,152100,171468715,2375,2375,2375,2375,0
20250227,152000,171468715,2375,2375,2375,2375,0
20250227,151900,171468715,2375,2370,2375,2370,510
20250227,151800,170257475,2375,2375,2375,2375,0
20250227,151700,170257475,2375,2375,2375,2375,50
20250227,151600,170138725,2375,2375,2375,2375,1000
20250227,151500,167763725,2375,2370,2375,2370,104
20250227,151400,167516845,2365,2365,2365,2365,429
20250227,151300,166502260,2365,2365,2365,2365,2500
20250227,151200,160589760,2365,2365,2365,2365,0
20250227,151100,160589760,2365,2365,2365,2365,32
20250227,151000,160514080,2365,2365,2365,2365,0
20250227,150900,160514080,2365,2365,2365,2365,202
20250227,150800,160036350,2365,2365,2365,2365,0
20250227,150700,160036350,2365,2365,2365,2365,272
20250227,150600,159393070,2365,2365,2365,2365,1
20250227,150500,159390705,2365,2365,2365,2365,0
20250227,150400,159390705,2365,2360,2365,2360,1096
20250227,150300,156804125,2365,2365,2365,2365,73
20250227,150200,156631480,2365,2365,2365,2365,1989
20250227,150100,151927495,2370,2370,2370,2370,0
20250227,150000,151927495,2370,2370,2370,2370,1
20250227,145900,151925125,2365,2370,2375,2365,2236
20250227,145800,146636735,2370,2370,2370,2370,2
20250227,145700,146631995,2375,2375,2375,2375,0
20250227,145600,146631995,2375,2375,2375,2375,0
20250227,145500,146631995,2375,2375,2375,2375,0
20250227,145400,146631995,2375,2375,2375,2375,0
20250227,145300,146631995,2375,2375,2375,2375,0
20250227,145200,146631995,2375,2370,2375,2370,54
20250227,145100,146503925,2380,2370,2380,2370,36
20250227,145000,146418375,2375,2375,2375,2375,2
20250227,144900,146413625,2360,2360,2360,2360,1
20250227,144800,146411265,2360,2360,2360,2360,491
20250227,144700,145252505,2365,2370,2370,2365,7669
20250227,144600,127096235,2380,2380,2380,2380,10
20250227,144500,127072435,2380,2380,2380,2380,20
20250227,144400,127024835,2375,2380,2380,2375,13
20250227,144300,126993900,2380,2380,2380,2380,28
20250227,144200,126927260,2370,2370,2370,2370,0
20250227,144100,126927260,2370,2375,2375,2370,431
20250227,144000,125905625,2380,2380,2380,2380,2
20250227,143900,125900865,2375,2375,2375,2375,3
20250227,143800,125893740,2375,2375,2375,2375,0
20250227,143700,125893740,2375,2375,2375,2375,0
20250227,143600,125893740,2375,2375,2380,2375,2743
20250227,143500,119378825,2380,2380,2380,2380,0
20250227,143400,119378825,2380,2380,2380,2380,0
20250227,143300,119378825,2380,2380,2380,2380,0
20250227,143200,119378825,2380,2380,2380,2380,0
20250227,143100,119378825,2380,2380,2380,2380,222
20250227,143000,118850465,2380,2380,2380,2380,0
20250227,142900,118850465,2380,2380,2380,2380,0
20250227,142800,118850465,2380,2380,2380,2380,7
20250227,142700,118833805,2385,2385,2385,2385,0
20250227,142600,118833805,2385,2385,2385,2385,1
20250227,142500,118831420,2380,2380,2380,2380,4
20250227,142400,118821900,2380,2380,2380,2380,0
20250227,142300,118821900,2380,2380,2380,2380,0
20250227,142200,118821900,2380,2380,2380,2380,1
20250227,142100,118819520,2380,2380,2380,2380,0
20250227,142000,118819520,2380,2380,2380,2380,4
20250227,141900,118810000,2380,2380,2380,2380,0
20250227,141800,118810000,2380,2380,2380,2380,0
20250227,141700,118810000,2380,2380,2380,2380,0
20250227,141600,118810000,2380,2380,2380,2380,4
20250227,141500,118800480,2385,2385,2385,2385,0
20250227,141400,118800480,2385,2385,2385,2385,0
20250227,141300,118800480,2385,2385,2385,2385,0
20250227,141200,118800480,2385,2385,2385,2385,0
20250227,141100,118800480,2385,2385,2385,2385,1
20250227,141000,118798095,2385,2385,2385,2385,0
20250227,140900,118798095,2385,2380,2385,2380,3
20250227,140800,118790950,2375,2375,2375,2375,11
20250227,140700,118764825,2380,2380,2380,2380,3
20250227,140600,118757685,2380,2385,2385,2380,494
20250227,140500,117581740,2385,2385,2385,2385,0
20250227,140400,117581740,2385,2385,2385,2385,55
20250227,140300,117450565,2385,2385,2385,2385,45
20250227,140200,117343240,2385,2385,2385,2385,56
20250227,140100,117209680,2390,2390,2390,2390,0
20250227,140000,117209680,2390,2390,2390,2390,1
20250227,135900,117207290,2390,2390,2390,2390,1
20250227,135800,117204900,2390,2390,2390,2390,0
20250227,135700,117204900,2390,2390,2390,2390,100
20250227,135600,116965900,2390,2390,2390,2390,0
20250227,135500,116965900,2390,2390,2390,2390,40
20250227,135400,116870300,2385,2385,2385,2385,0
20250227,135300,116870300,2385,2385,2385,2385,12
20250227,135200,116841680,2380,2380,2380,2380,0
20250227,135100,116841680,2380,2380,2380,2380,0
20250227,135000,116841680,2380,2380,2380,2380,360
20250227,134900,115984880,2395,2395,2395,2395,0
20250227,134800,115984880,2395,2395,2395,2395,2
20250227,134700,115980090,2380,2380,2380,2380,0
20250227,134600,115980090,2380,2380,2380,2380,0
20250227,134500,115980090,2380,2385,2385,2380,40
20250227,134400,115884840,2395,2395,2395,2395,0
20250227,134300,115884840,2395,2395,2395,2395,0
20250227,134200,115884840,2395,2395,2395,2395,0
20250227,134100,115884840,2395,2390,2395,2390,3
20250227,134000,115877665,2380,2380,2380,2380,981
20250227,133900,113542885,2390,2390,2390,2390,0
20250227,133800,113542885,2390,2390,2390,2390,0
20250227,133700,113542885,2390,2385,2390,2385,451
20250227,133600,112465020,2380,2380,2380,2380,4
20250227,133500,112455500,2380,2380,2380,2380,0
20250227,133400,112455500,2380,2380,2380,2380,0
20250227,133300,112455500,2380,2380,2380,2380,0
20250227,133200,112455500,2380,2380,2380,2380,5
20250227,133100,112443600,2380,2380,2380,2380,0
20250227,133000,112443600,2380,2380,2380,2380,4
20250227,132900,112434080,2380,2380,2380,2380,0
20250227,132800,112434080,2380,2380,2380,2380,0
20250227,132700,112434080,2380,2380,2380,2380,0
20250227,132600,112434080,2380,2380,2380,2380,0
20250227,132500,112434080,2380,2380,2380,2380,0
20250227,132400,112434080,2380,2380,2380,2380,0
20250227,132300,112434080,2380,2380,2380,2380,104
20250227,132200,112186560,2390,2390,2390,2390,3
20250227,132100,112179390,2380,2380,2380,2380,0
20250227,132000,112179390,2380,2380,2380,2380,0
20250227,131900,112179390,2380,2390,2390,2380,50
20250227,131800,112060270,2390,2390,2390,2390,18
20250227,131700,112017250,2385,2385,2385,2385,0
20250227,131600,112017250,2385,2385,2385,2385,4
20250227,131500,112007710,2390,2385,2390,2385,104
20250227,131400,111759560,2380,2380,2380,2380,0
20250227,131300,111759560,2380,2380,2380,2380,0
20250227,131200,111759560,2380,2375,2380,2375,90
20250227,131100,111545790,2375,2375,2375,2375,250
20250227,131000,110952040,2385,2380,2385,2380,504
20250227,130900,109750020,2385,2385,2385,2385,5
20250227,130800,109738095,2385,2385,2385,2385,0
20250227,130700,109738095,2385,2385,2385,2385,0
20250227,130600,109738095,2385,2385,2385,2385,13
20250227,130500,109707090,2385,2385,2385,2385,12
20250227,130400,109678470,2390,2385,2390,2385,129
20250227,130300,109370325,2380,2380,2380,2380,0
20250227,130200,109370325,2380,2380,2380,2380,209
20250227,130100,108872905,2375,2375,2375,2375,0
20250227,130000,108872905,2375,2375,2375,2375,400
20250227,125900,107922905,2375,2375,2375,2375,0
20250227,125800,107922905,2375,2375,2375,2375,0
20250227,125700,107922905,2375,2375,2375,2375,6
20250227,125600,107908655,2380,2380,2380,2380,0
20250227,125500,107908655,2380,2380,2380,2380,4
20250227,125400,107899135,2385,2385,2385,2385,0
20250227,125300,107899135,2385,2385,2385,2385,0
20250227,125200,107899135,2385,2385,2385,2385,0
20250227,125100,107899135,2385,2385,2385,2385,0
20250227,125000,107899135,2385,2385,2385,2385,1
20250227,124900,107896750,2385,2385,2385,2385,0
20250227,124800,107896750,2385,2385,2385,2385,0
20250227,124700,107896750,2385,2385,2385,2385,0
20250227,124600,107896750,2385,2380,2385,2380,389
20250227,124500,106970910,2380,2380,2380,2380,20
20250227,124400,106923310,2385,2385,2385,2385,4
20250227,124300,106913770,2385,2390,2390,2385,229
20250227,124200,106366480,2390,2390,2390,2390,1
20250227,124100,106364090,2385,2385,2385,2385,0
20250227,124000,106364090,2385,2385,2385,2385,4
20250227,123900,106354550,2385,2385,2385,2385,1
20250227,123800,106352165,2390,2390,2390,2390,0
20250227,123700,106352165,2390,2390,2390,2390,0
20250227,123600,106352165,2390,2390,2390,2390,9
20250227,123500,106330655,2390,2390,2390,2390,0
20250227,123400,106330655,2390,2390,2390,2390,1
20250227,123300,106328265,2390,2390,2390,2390,16
20250227,123200,106290025,2390,2390,2390,2390,0
20250227,123100,106290025,2390,2390,2390,2390,0
20250227,123000,106290025,2390,2390,2390,2390,10
20250227,122900,106266125,2380,2380,2380,2380,1041
20250227,122800,103788545,2385,2385,2385,2385,0
20250227,122700,103788545,2385,2385,2385,2385,881
20250227,122600,101687360,2385,2385,2385,2385,104
20250227,122500,101439320,2385,2385,2385,2385,17
20250227,122400,101398775,2385,2385,2385,2385,0
20250227,122300,101398775,2385,2385,2385,2385,650
20250227,122200,99848525,2385,2385,2385,2385,177
20250227,122100,99426380,2395,2395,2395,2395,0
20250227,122000,99426380,2395,2395,2395,2395,0
20250227,121900,99426380,2395,2395,2395,2395,0
20250227,121800,99426380,2395,2395,2395,2395,0
20250227,121700,99426380,2395,2395,2395,2395,0
20250227,121600,99426380,2395,2395,2395,2395,0
20250227,121500,99426380,2395,2395,2395,2395,72
20250227,121400,99253940,2385,2385,2385,2385,643
20250227,121300,97720385,2390,2390,2390,2390,328
20250227,121200,96936465,2390,2390,2390,2390,0
20250227,121100,96936465,2390,2390,2390,2390,0
20250227,121000,96936465,2390,2395,2395,2390,5
20250227,120900,96924495,2405,2405,2405,2405,0
20250227,120800,96924495,2405,2405,2405,2405,0
20250227,120700,96924495,2405,2405,2405,2405,0
20250227,120600,96924495,2405,2405,2405,2405,0
20250227,120500,96924495,2405,2405,2405,2405,0
20250227,120400,96924495,2405,2405,2405,2405,4
20250227,120300,96914875,2390,2405,2405,2390,84
20250227,120200,96712870,2405,2405,2405,2405,0
20250227,120100,96712870,2405,2405,2405,2405,0
20250227,120000,96712870,2405,2405,2405,2405,386
20250227,115900,95784540,2405,2405,2405,2405,112
20250227,115800,95515180,2410,2410,2410,2410,0
20250227,115700,95515180,2410,2410,2410,2410,0
20250227,115600,95515180,2410,2410,2410,2410,0
20250227,115500,95515180,2410,2390,2410,2390,252
20250227,115400,94911240,2410,2405,2410,2405,175
20250227,115300,94489845,2415,2405,2415,2405,26
20250227,115200,94427305,2405,2405,2405,2405,79
20250227,115100,94237310,2405,2415,2415,2405,71
20250227,115000,94066095,2420,2420,2420,2420,0
20250227,114900,94066095,2420,2410,2420,2395,3718
20250227,114800,85078415,2415,2415,2415,2415,4
20250227,114700,85068755,2415,2400,2415,2395,3727
20250227,114600,76079995,2395,2395,2395,2395,112
20250227,114500,75811755,2395,2395,2395,2395,221
20250227,114400,75282460,2395,2395,2395,2395,1
20250227,114300,75280065,2395,2395,2395,2395,137
20250227,114200,74951950,2395,2395,2395,2395,0
20250227,114100,74951950,2395,2395,2395,2395,10
20250227,114000,74928000,2395,2395,2395,2395,9
20250227,113900,74906445,2395,2395,2395,2395,1
20250227,113800,74904050,2395,2395,2395,2395,1
20250227,113700,74901655,2395,2395,2395,2395,4
20250227,113600,74892075,2395,2395,2395,2395,0
20250227,113500,74892075,2395,2395,2395,2395,1
20250227,113400,74889680,2400,2400,2400,2400,0
20250227,113300,74889680,2400,2390,2400,2390,12
20250227,113200,74860990,2395,2395,2395,2395,511
20250227,113100,73637145,2390,2390,2390,2390,4
20250227,113000,73627585,2395,2395,2395,2395,0
20250227,112900,73627585,2395,2390,2395,2390,5
20250227,112800,73615630,2395,2390,2395,2390,101
20250227,112700,73374235,2390,2390,2390,2390,208
20250227,112600,72877115,2390,2390,2390,2390,0
20250227,112500,72877115,2390,2390,2390,2390,0
20250227,112400,72877115,2390,2390,2390,2390,50
20250227,112300,72757615,2390,2385,2390,2385,1054
20250227,112200,70242825,2385,2385,2385,2385,0
20250227,112100,70242825,2385,2385,2385,2385,4
20250227,112000,70233285,2385,2385,2385,2385,90
20250227,111900,70018635,2385,2385,2385,2385,651
20250227,111800,68466000,2385,2385,2385,2385,218
20250227,111700,67946070,2385,2385,2385,2385,0
20250227,111600,67946070,2385,2385,2385,2385,0
20250227,111500,67946070,2385,2385,2385,2385,1
20250227,111400,67943685,2385,2380,2385,2380,14
20250227,111300,67910315,2380,2380,2380,2380,0
20250227,111200,67910315,2380,2380,2380,2380,0
20250227,111100,67910315,2380,2380,2380,2380,55
20250227,111000,67779415,2385,2385,2385,2385,100
20250227,110900,67540915,2380,2380,2380,2380,1
20250227,110800,67538535,2380,2380,2380,2380,1586
20250227,110700,63763855,2375,2375,2375,2375,0
20250227,110600,63763855,2375,2375,2375,2375,1
20250227,110500,63761480,2375,2375,2375,2375,141
20250227,110400,63426605,2375,2380,2380,2375,6
20250227,110300,63412345,2380,2380,2380,2380,0
20250227,110200,63412345,2380,2380,2380,2380,0
20250227,110100,63412345,2380,2380,2380,2380,0
20250227,110000,63412345,2380,2380,2380,2380,21
20250227,105900,63362365,2385,2385,2385,2385,0
20250227,105800,63362365,2385,2380,2385,2380,4
20250227,105700,63352840,2380,2380,2380,2380,0
20250227,105600,63352840,2380,2380,2380,2380,239
20250227,105500,62784020,2380,2380,2380,2380,50
20250227,105400,62665020,2380,2380,2380,2380,0
20250227,105300,62665020,2380,2380,2380,2380,0
20250227,105200,62665020,2380,2380,2380,2380,0
20250227,105100,62665020,2380,2385,2385,2380,22
20250227,105000,62612570,2385,2385,2385,2385,3
20250227,104900,62605415,2385,2385,2390,2385,58
20250227,104800,62467030,2385,2385,2385,2385,430
20250227,104700,61441480,2385,2380,2385,2380,27
20250227,104600,61377105,2385,2385,2385,2385,0
20250227,104500,61377105,2385,2385,2385,2385,0
20250227,104400,61377105,2385,2385,2385,2385,0
20250227,104300,61377105,2385,2385,2385,2385,0
20250227,104200,61377105,2385,2375,2385,2375,711
20250227,104100,59683565,2370,2370,2370,2370,0
20250227,104000,59683565,2370,2370,2370,2370,0
20250227,103900,59683565,2370,2370,2370,2370,0
20250227,103800,59683565,2370,2370,2370,2370,6
20250227,103700,59669345,2365,2365,2365,2365,0
20250227,103600,59669345,2365,2365,2365,2365,0
20250227,103500,59669345,2365,2365,2365,2365,500
20250227,103400,58486845,2365,2365,2365,2365,0
20250227,103300,58486845,2365,2365,2375,2365,662
20250227,103200,56921205,2365,2365,2365,2365,0
20250227,103100,56921205,2365,2375,2375,2365,15
20250227,103000,56885625,2375,2370,2375,2370,7
20250227,102900,56869015,2365,2365,2365,2365,586
20250227,102800,55483125,2370,2370,2370,2370,1
20250227,102700,55480755,2380,2380,2380,2380,0
20250227,102600,55480755,2380,2380,2380,2380,0
20250227,102500,55480755,2380,2380,2380,2380,0
20250227,102400,55480755,2380,2370,2380,2370,51
20250227,102300,55359565,2365,2365,2365,2365,0
20250227,102200,55359565,2365,2365,2365,2365,1
20250227,102100,55357200,2365,2365,2365,2365,4
20250227,102000,55347740,2370,2370,2370,2370,0
20250227,101900,55347740,2370,2365,2370,2365,48
20250227,101800,55234200,2365,2365,2365,2365,0
20250227,101700,55234200,2365,2365,2365,2365,1
20250227,101600,55231835,2375,2375,2375,2375,0
20250227,101500,55231835,2375,2375,2375,2375,0
20250227,101400,55231835,2375,2375,2375,2375,0
20250227,101300,55231835,2375,2375,2375,2375,0
20250227,101200,55231835,2375,2375,2375,2375,0
20250227,101100,55231835,2375,2380,2380,2365,3008
20250227,101000,48107625,2380,2380,2380,2380,1
20250227,100900,48105245,2375,2375,2375,2375,30
20250227,100800,48033995,2375,2375,2375,2375,2
20250227,100700,48029245,2370,2370,2370,2370,8
20250227,100600,48010285,2365,2365,2365,2365,0
20250227,100500,48010285,2365,2365,2365,2365,0
20250227,100400,48010285,2365,2365,2365,2365,45
20250227,100300,47903860,2365,2365,2365,2365,0
20250227,100200,47903860,2365,2370,2370,2365,309
20250227,100100,47172575,2370,2370,2370,2370,16
20250227,100000,47134655,2375,2375,2375,2375,0
20250227,095900,47134655,2375,2380,2380,2375,1934
20250227,095800,42531815,2385,2385,2385,2385,0
20250227,095700,42531815,2385,2385,2390,2385,691
20250227,095600,40882735,2385,2365,2420,2365,3012
20250227,095500,33684470,2360,2360,2360,2360,62
20250227,095400,33538150,2360,2355,2360,2355,409
20250227,095300,32574600,2355,2355,2355,2355,0
20250227,095200,32574600,2355,2355,2355,2355,8
20250227,095100,32555760,2360,2360,2360,2360,0
20250227,095000,32555760,2360,2360,2360,2360,17
20250227,094900,32515640,2355,2355,2355,2355,115
20250227,094800,32244815,2360,2360,2360,2360,249
20250227,094700,31657175,2365,2365,2365,2365,0
20250227,094600,31657175,2365,2360,2365,2360,2
20250227,094500,31652450,2365,2365,2365,2365,0
20250227,094400,31652450,2365,2365,2365,2365,1
20250227,094300,31650085,2360,2360,2360,2360,3
20250227,094200,31643005,2360,2360,2360,2360,1
20250227,094100,31640645,2355,2355,2355,2355,0
20250227,094000,31640645,2355,2355,2355,2355,0
20250227,093900,31640645,2355,2360,2360,2355,4
20250227,093800,31631220,2365,2365,2365,2365,290
20250227,093700,30945370,2365,2365,2365,2365,0
20250227,093600,30945370,2365,2365,2365,2365,200
20250227,093500,30472370,2365,2365,2365,2365,201
20250227,093400,29997005,2365,2365,2365,2365,239
20250227,093300,29431770,2355,2355,2355,2355,1
20250227,093200,29429415,2355,2355,2355,2355,0
20250227,093100,29429415,2355,2355,2355,2355,37
20250227,093000,29342280,2350,2355,2355,2350,4
20250227,092900,29332875,2355,2355,2355,2355,249
20250227,092800,28746480,2355,2355,2355,2355,265
20250227,092700,28122405,2350,2355,2355,2350,1237
20250227,092600,25210890,2355,2355,2355,2355,0
20250227,092500,25210890,2355,2355,2355,2355,1515
20250227,092400,21643065,2360,2360,2360,2360,0
20250227,092300,21643065,2360,2360,2360,2360,163
20250227,092200,21258385,2360,2360,2360,2360,10
20250227,092100,21234785,2370,2370,2370,2370,0
20250227,092000,21234785,2370,2365,2370,2365,1001
20250227,091900,18867415,2365,2355,2365,2355,200
20250227,091800,18395415,2355,2355,2355,2355,62
20250227,091700,18249405,2355,2360,2360,2355,42
20250227,091600,18150490,2355,2355,2355,2355,400
20250227,091500,17208490,2355,2355,2355,2355,100
20250227,091400,16972990,2355,2360,2360,2355,551
20250227,091300,15673720,2355,2355,2355,2355,20
20250227,091200,15626620,2360,2360,2360,2360,3
20250227,091100,15619540,2370,2370,2370,2370,0
20250227,091000,15619540,2370,2370,2370,2370,211
20250227,090900,15119470,2355,2355,2355,2355,0
20250227,090800,15119470,2355,2355,2355,2355,0
20250227,090700,15119470,2355,2355,2355,2355,0
20250227,090600,15119470,2355,2355,2355,2355,538
20250227,090500,13852480,2345,2345,2345,2345,0
20250227,090400,13852480,2345,2355,2355,2345,1124
20250227,090300,11212980,2350,2350,2350,2350,0
20250227,090200,11212980,2350,2350,2350,2350,2004
20250227,090100,6503580,2360,2365,2365,2360,1680
20250227,090000,2532935,2385,2365,2385,2365,1071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 214100 176976035 2380 2380 2380 2380 2314
3 20250227 214000 176976035 2380 2380 2380 2380 0
4 20250227 213900 176976035 2380 2380 2380 2380 0
5 20250227 213800 176976035 2380 2380 2380 2380 0
6 20250227 213700 176976035 2380 2380 2380 2380 0
7 20250227 213600 176976035 2380 2380 2380 2380 0
8 20250227 213500 176976035 2380 2380 2380 2380 0
9 20250227 213400 176976035 2380 2380 2380 2380 0
10 20250227 213300 176976035 2380 2380 2380 2380 0
11 20250227 213200 176976035 2380 2380 2380 2380 0
12 20250227 213100 176976035 2380 2380 2380 2380 0
13 20250227 213000 176976035 2380 2380 2380 2380 0
14 20250227 212900 176976035 2380 2380 2380 2380 0
15 20250227 212800 176976035 2380 2380 2380 2380 0
16 20250227 212700 176976035 2380 2380 2380 2380 0
17 20250227 212600 176976035 2380 2380 2380 2380 0
18 20250227 212500 176976035 2380 2380 2380 2380 0
19 20250227 212400 176976035 2380 2380 2380 2380 0
20 20250227 212300 176976035 2380 2380 2380 2380 0
21 20250227 212200 176976035 2380 2380 2380 2380 0
22 20250227 212100 176976035 2380 2380 2380 2380 0
23 20250227 212000 176976035 2380 2380 2380 2380 0
24 20250227 211900 176976035 2380 2380 2380 2380 0
25 20250227 211800 176976035 2380 2380 2380 2380 0
26 20250227 211700 176976035 2380 2380 2380 2380 0
27 20250227 211600 176976035 2380 2380 2380 2380 0
28 20250227 211500 176976035 2380 2380 2380 2380 0
29 20250227 211400 176976035 2380 2380 2380 2380 0
30 20250227 211300 176976035 2380 2380 2380 2380 0
31 20250227 211200 176976035 2380 2380 2380 2380 0
32 20250227 211100 176976035 2380 2380 2380 2380 2314
33 20250227 211000 176976035 2380 2380 2380 2380 0
34 20250227 210900 176976035 2380 2380 2380 2380 0
35 20250227 210800 176976035 2380 2380 2380 2380 0
36 20250227 210700 176976035 2380 2380 2380 2380 0
37 20250227 210600 176976035 2380 2380 2380 2380 0
38 20250227 210500 176976035 2380 2380 2380 2380 0
39 20250227 210400 176976035 2380 2380 2380 2380 0
40 20250227 210300 176976035 2380 2380 2380 2380 0
41 20250227 210200 176976035 2380 2380 2380 2380 0
42 20250227 210100 176976035 2380 2380 2380 2380 0
43 20250227 210000 176976035 2380 2380 2380 2380 0
44 20250227 205900 176976035 2380 2380 2380 2380 0
45 20250227 205800 176976035 2380 2380 2380 2380 0
46 20250227 205700 176976035 2380 2380 2380 2380 0
47 20250227 205600 176976035 2380 2380 2380 2380 0
48 20250227 205500 176976035 2380 2380 2380 2380 0
49 20250227 205400 176976035 2380 2380 2380 2380 0
50 20250227 205300 176976035 2380 2380 2380 2380 0
51 20250227 205200 176976035 2380 2380 2380 2380 0
52 20250227 205100 176976035 2380 2380 2380 2380 0
53 20250227 205000 176976035 2380 2380 2380 2380 0
54 20250227 204900 176976035 2380 2380 2380 2380 0
55 20250227 204800 176976035 2380 2380 2380 2380 0
56 20250227 204700 176976035 2380 2380 2380 2380 0
57 20250227 204600 176976035 2380 2380 2380 2380 0
58 20250227 204500 176976035 2380 2380 2380 2380 0
59 20250227 204400 176976035 2380 2380 2380 2380 0
60 20250227 204300 176976035 2380 2380 2380 2380 0
61 20250227 204200 176976035 2380 2380 2380 2380 0
62 20250227 204100 176976035 2380 2380 2380 2380 2314
63 20250227 204000 176976035 2380 2380 2380 2380 0
64 20250227 203900 176976035 2380 2380 2380 2380 0
65 20250227 203800 176976035 2380 2380 2380 2380 0
66 20250227 203700 176976035 2380 2380 2380 2380 0
67 20250227 203600 176976035 2380 2380 2380 2380 0
68 20250227 203500 176976035 2380 2380 2380 2380 0
69 20250227 203400 176976035 2380 2380 2380 2380 0
70 20250227 203300 176976035 2380 2380 2380 2380 0
71 20250227 203200 176976035 2380 2380 2380 2380 0
72 20250227 203100 176976035 2380 2380 2380 2380 0
73 20250227 203000 176976035 2380 2380 2380 2380 0
74 20250227 202900 176976035 2380 2380 2380 2380 0
75 20250227 202800 176976035 2380 2380 2380 2380 0
76 20250227 202700 176976035 2380 2380 2380 2380 0
77 20250227 202600 176976035 2380 2380 2380 2380 0
78 20250227 202500 176976035 2380 2380 2380 2380 0
79 20250227 202400 176976035 2380 2380 2380 2380 0
80 20250227 202300 176976035 2380 2380 2380 2380 0
81 20250227 202200 176976035 2380 2380 2380 2380 0
82 20250227 202100 176976035 2380 2380 2380 2380 0
83 20250227 202000 176976035 2380 2380 2380 2380 0
84 20250227 201900 176976035 2380 2380 2380 2380 0
85 20250227 201800 176976035 2380 2380 2380 2380 0
86 20250227 201700 176976035 2380 2380 2380 2380 0
87 20250227 201600 176976035 2380 2380 2380 2380 0
88 20250227 201500 176976035 2380 2380 2380 2380 0
89 20250227 201400 176976035 2380 2380 2380 2380 0
90 20250227 201300 176976035 2380 2380 2380 2380 0
91 20250227 201200 176976035 2380 2380 2380 2380 0
92 20250227 201100 176976035 2380 2380 2380 2380 2314
93 20250227 201000 176976035 2380 2380 2380 2380 0
94 20250227 200900 176976035 2380 2380 2380 2380 0
95 20250227 200800 176976035 2380 2380 2380 2380 0
96 20250227 200700 176976035 2380 2380 2380 2380 0
97 20250227 200600 176976035 2380 2380 2380 2380 0
98 20250227 200500 176976035 2380 2380 2380 2380 0
99 20250227 200400 176976035 2380 2380 2380 2380 0
100 20250227 200300 176976035 2380 2380 2380 2380 0
101 20250227 200200 176976035 2380 2380 2380 2380 0
102 20250227 200100 176976035 2380 2380 2380 2380 0
103 20250227 200000 176976035 2380 2380 2380 2380 0
104 20250227 195900 176976035 2380 2380 2380 2380 0
105 20250227 195800 176976035 2380 2380 2380 2380 0
106 20250227 195700 176976035 2380 2380 2380 2380 0
107 20250227 195600 176976035 2380 2380 2380 2380 0
108 20250227 195500 176976035 2380 2380 2380 2380 0
109 20250227 195400 176976035 2380 2380 2380 2380 0
110 20250227 195300 176976035 2380 2380 2380 2380 0
111 20250227 195200 176976035 2380 2380 2380 2380 0
112 20250227 195100 176976035 2380 2380 2380 2380 0
113 20250227 195000 176976035 2380 2380 2380 2380 0
114 20250227 194900 176976035 2380 2380 2380 2380 0
115 20250227 194800 176976035 2380 2380 2380 2380 0
116 20250227 194700 176976035 2380 2380 2380 2380 0
117 20250227 194600 176976035 2380 2380 2380 2380 0
118 20250227 194500 176976035 2380 2380 2380 2380 0
119 20250227 194400 176976035 2380 2380 2380 2380 0
120 20250227 194300 176976035 2380 2380 2380 2380 0
121 20250227 194200 176976035 2380 2380 2380 2380 0
122 20250227 194100 176976035 2380 2380 2380 2380 2314
123 20250227 194000 176976035 2380 2380 2380 2380 0
124 20250227 193900 176976035 2380 2380 2380 2380 0
125 20250227 193800 176976035 2380 2380 2380 2380 0
126 20250227 193700 176976035 2380 2380 2380 2380 0
127 20250227 193600 176976035 2380 2380 2380 2380 0
128 20250227 193500 176976035 2380 2380 2380 2380 0
129 20250227 193400 176976035 2380 2380 2380 2380 0
130 20250227 193300 176976035 2380 2380 2380 2380 0
131 20250227 193200 176976035 2380 2380 2380 2380 0
132 20250227 193100 176976035 2380 2380 2380 2380 0
133 20250227 193000 176976035 2380 2380 2380 2380 0
134 20250227 192900 176976035 2380 2380 2380 2380 0
135 20250227 192800 176976035 2380 2380 2380 2380 0
136 20250227 192700 176976035 2380 2380 2380 2380 0
137 20250227 192600 176976035 2380 2380 2380 2380 0
138 20250227 192500 176976035 2380 2380 2380 2380 0
139 20250227 192400 176976035 2380 2380 2380 2380 0
140 20250227 192300 176976035 2380 2380 2380 2380 0
141 20250227 192200 176976035 2380 2380 2380 2380 0
142 20250227 192100 176976035 2380 2380 2380 2380 0
143 20250227 192000 176976035 2380 2380 2380 2380 0
144 20250227 191900 176976035 2380 2380 2380 2380 0
145 20250227 191800 176976035 2380 2380 2380 2380 0
146 20250227 191700 176976035 2380 2380 2380 2380 0
147 20250227 191600 176976035 2380 2380 2380 2380 0
148 20250227 191500 176976035 2380 2380 2380 2380 0
149 20250227 191400 176976035 2380 2380 2380 2380 0
150 20250227 191300 176976035 2380 2380 2380 2380 0
151 20250227 191200 176976035 2380 2380 2380 2380 0
152 20250227 191100 176976035 2380 2380 2380 2380 2314
153 20250227 191000 176976035 2380 2380 2380 2380 0
154 20250227 190900 176976035 2380 2380 2380 2380 0
155 20250227 190800 176976035 2380 2380 2380 2380 0
156 20250227 190700 176976035 2380 2380 2380 2380 0
157 20250227 190600 176976035 2380 2380 2380 2380 0
158 20250227 190500 176976035 2380 2380 2380 2380 0
159 20250227 190400 176976035 2380 2380 2380 2380 0
160 20250227 190300 176976035 2380 2380 2380 2380 0
161 20250227 190200 176976035 2380 2380 2380 2380 0
162 20250227 190100 176976035 2380 2380 2380 2380 0
163 20250227 190000 176976035 2380 2380 2380 2380 0
164 20250227 185900 176976035 2380 2380 2380 2380 0
165 20250227 185800 176976035 2380 2380 2380 2380 0
166 20250227 185700 176976035 2380 2380 2380 2380 0
167 20250227 185600 176976035 2380 2380 2380 2380 0
168 20250227 185500 176976035 2380 2380 2380 2380 0
169 20250227 185400 176976035 2380 2380 2380 2380 0
170 20250227 185300 176976035 2380 2380 2380 2380 0
171 20250227 185200 176976035 2380 2380 2380 2380 0
172 20250227 185100 176976035 2380 2380 2380 2380 0
173 20250227 185000 176976035 2380 2380 2380 2380 0
174 20250227 184900 176976035 2380 2380 2380 2380 0
175 20250227 184800 176976035 2380 2380 2380 2380 0
176 20250227 184700 176976035 2380 2380 2380 2380 0
177 20250227 184600 176976035 2380 2380 2380 2380 0
178 20250227 184500 176976035 2380 2380 2380 2380 0
179 20250227 184400 176976035 2380 2380 2380 2380 0
180 20250227 184300 176976035 2380 2380 2380 2380 0
181 20250227 184200 176976035 2380 2380 2380 2380 0
182 20250227 184100 176976035 2380 2380 2380 2380 2314
183 20250227 184000 176976035 2380 2380 2380 2380 0
184 20250227 183900 176976035 2380 2380 2380 2380 0
185 20250227 183800 176976035 2380 2380 2380 2380 0
186 20250227 183700 176976035 2380 2380 2380 2380 0
187 20250227 183600 176976035 2380 2380 2380 2380 0
188 20250227 183500 176976035 2380 2380 2380 2380 0
189 20250227 183400 176976035 2380 2380 2380 2380 0
190 20250227 183300 176976035 2380 2380 2380 2380 0
191 20250227 183200 176976035 2380 2380 2380 2380 0
192 20250227 183100 176976035 2380 2380 2380 2380 0
193 20250227 183000 176976035 2380 2380 2380 2380 0
194 20250227 182900 176976035 2380 2380 2380 2380 0
195 20250227 182800 176976035 2380 2380 2380 2380 0
196 20250227 182700 176976035 2380 2380 2380 2380 0
197 20250227 182600 176976035 2380 2380 2380 2380 0
198 20250227 182500 176976035 2380 2380 2380 2380 0
199 20250227 182400 176976035 2380 2380 2380 2380 0
200 20250227 182300 176976035 2380 2380 2380 2380 0
201 20250227 182200 176976035 2380 2380 2380 2380 0
202 20250227 182100 176976035 2380 2380 2380 2380 0
203 20250227 182000 176976035 2380 2380 2380 2380 0
204 20250227 181900 176976035 2380 2380 2380 2380 0
205 20250227 181800 176976035 2380 2380 2380 2380 0
206 20250227 181700 176976035 2380 2380 2380 2380 0
207 20250227 181600 176976035 2380 2380 2380 2380 0
208 20250227 181500 176976035 2380 2380 2380 2380 0
209 20250227 181400 176976035 2380 2380 2380 2380 0
210 20250227 181300 176976035 2380 2380 2380 2380 0
211 20250227 181200 176976035 2380 2380 2380 2380 0
212 20250227 181100 176976035 2380 2380 2380 2380 2314
213 20250227 181000 176976035 2380 2380 2380 2380 0
214 20250227 180900 176976035 2380 2380 2380 2380 0
215 20250227 180800 176976035 2380 2380 2380 2380 0
216 20250227 180700 176976035 2380 2380 2380 2380 0
217 20250227 180600 176976035 2380 2380 2380 2380 0
218 20250227 180500 176976035 2380 2380 2380 2380 0
219 20250227 180400 176976035 2380 2380 2380 2380 0
220 20250227 180300 176976035 2380 2380 2380 2380 0
221 20250227 180200 176976035 2380 2380 2380 2380 0
222 20250227 180100 176976035 2380 2380 2380 2380 0
223 20250227 180000 176976035 2380 2380 2380 2380 0
224 20250227 175900 176976035 2380 2380 2380 2380 0
225 20250227 175800 176976035 2380 2380 2380 2380 0
226 20250227 175700 176976035 2380 2380 2380 2380 0
227 20250227 175600 176976035 2380 2380 2380 2380 0
228 20250227 175500 176976035 2380 2380 2380 2380 0
229 20250227 175400 176976035 2380 2380 2380 2380 0
230 20250227 175300 176976035 2380 2380 2380 2380 0
231 20250227 175200 176976035 2380 2380 2380 2380 0
232 20250227 175100 176976035 2380 2380 2380 2380 0
233 20250227 175000 176976035 2380 2380 2380 2380 0
234 20250227 174900 176976035 2380 2380 2380 2380 0
235 20250227 174800 176976035 2380 2380 2380 2380 0
236 20250227 174700 176976035 2380 2380 2380 2380 0
237 20250227 174600 176976035 2380 2380 2380 2380 0
238 20250227 174500 176976035 2380 2380 2380 2380 0
239 20250227 174400 176976035 2380 2380 2380 2380 0
240 20250227 174300 176976035 2380 2380 2380 2380 0
241 20250227 174200 176976035 2380 2380 2380 2380 0
242 20250227 174100 176976035 2380 2380 2380 2380 2314
243 20250227 174000 176976035 2380 2380 2380 2380 0
244 20250227 173900 176976035 2380 2380 2380 2380 0
245 20250227 173800 176976035 2380 2380 2380 2380 0
246 20250227 173700 176976035 2380 2380 2380 2380 0
247 20250227 173600 176976035 2380 2380 2380 2380 0
248 20250227 173500 176976035 2380 2380 2380 2380 0
249 20250227 173400 176976035 2380 2380 2380 2380 0
250 20250227 173300 176976035 2380 2380 2380 2380 0
251 20250227 173200 176976035 2380 2380 2380 2380 0
252 20250227 173100 176976035 2380 2380 2380 2380 0
253 20250227 173000 176976035 2380 2380 2380 2380 0
254 20250227 172900 176976035 2380 2380 2380 2380 0
255 20250227 172800 176976035 2380 2380 2380 2380 0
256 20250227 172700 176976035 2380 2380 2380 2380 0
257 20250227 172600 176976035 2380 2380 2380 2380 0
258 20250227 172500 176976035 2380 2380 2380 2380 0
259 20250227 172400 176976035 2380 2380 2380 2380 0
260 20250227 172300 176976035 2380 2380 2380 2380 0
261 20250227 172200 176976035 2380 2380 2380 2380 0
262 20250227 172100 176976035 2380 2380 2380 2380 0
263 20250227 172000 176976035 2380 2380 2380 2380 0
264 20250227 171900 176976035 2380 2380 2380 2380 0
265 20250227 171800 176976035 2380 2380 2380 2380 0
266 20250227 171700 176976035 2380 2380 2380 2380 0
267 20250227 171600 176976035 2380 2380 2380 2380 0
268 20250227 171500 176976035 2380 2380 2380 2380 0
269 20250227 171400 176976035 2380 2380 2380 2380 0
270 20250227 171300 176976035 2380 2380 2380 2380 0
271 20250227 171200 176976035 2380 2380 2380 2380 0
272 20250227 171100 176976035 2380 2380 2380 2380 2314
273 20250227 171000 176976035 2380 2380 2380 2380 0
274 20250227 170900 176976035 2380 2380 2380 2380 0
275 20250227 170800 176976035 2380 2380 2380 2380 0
276 20250227 170700 176976035 2380 2380 2380 2380 0
277 20250227 170600 176976035 2380 2380 2380 2380 0
278 20250227 170500 176976035 2380 2380 2380 2380 0
279 20250227 170400 176976035 2380 2380 2380 2380 0
280 20250227 170300 176976035 2380 2380 2380 2380 0
281 20250227 170200 176976035 2380 2380 2380 2380 0
282 20250227 170100 176976035 2380 2380 2380 2380 0
283 20250227 170000 176976035 2380 2380 2380 2380 0
284 20250227 165900 176976035 2380 2380 2380 2380 0
285 20250227 165800 176976035 2380 2380 2380 2380 0
286 20250227 165700 176976035 2380 2380 2380 2380 0
287 20250227 165600 176976035 2380 2380 2380 2380 0
288 20250227 165500 176976035 2380 2380 2380 2380 0
289 20250227 165400 176976035 2380 2380 2380 2380 0
290 20250227 165300 176976035 2380 2380 2380 2380 0
291 20250227 165200 176976035 2380 2380 2380 2380 0
292 20250227 165100 176976035 2380 2380 2380 2380 0
293 20250227 165000 176976035 2380 2380 2380 2380 0
294 20250227 164900 176976035 2380 2380 2380 2380 0
295 20250227 164800 176976035 2380 2380 2380 2380 0
296 20250227 164700 176976035 2380 2380 2380 2380 0
297 20250227 164600 176976035 2380 2380 2380 2380 0
298 20250227 164500 176976035 2380 2380 2380 2380 0
299 20250227 164400 176976035 2380 2380 2380 2380 0
300 20250227 164300 176976035 2380 2380 2380 2380 0
301 20250227 164200 176976035 2380 2380 2380 2380 0
302 20250227 164100 176976035 2380 2380 2380 2380 2314
303 20250227 164000 176976035 2380 2380 2380 2380 0
304 20250227 163900 176976035 2380 2380 2380 2380 0
305 20250227 163800 176976035 2380 2380 2380 2380 0
306 20250227 163700 176976035 2380 2380 2380 2380 0
307 20250227 163600 176976035 2380 2380 2380 2380 0
308 20250227 163500 176976035 2380 2380 2380 2380 0
309 20250227 163400 176976035 2380 2380 2380 2380 0
310 20250227 163300 176976035 2380 2380 2380 2380 0
311 20250227 163200 176976035 2380 2380 2380 2380 0
312 20250227 163100 176976035 2380 2380 2380 2380 0
313 20250227 163000 176976035 2380 2380 2380 2380 0
314 20250227 162900 176976035 2380 2380 2380 2380 0
315 20250227 162800 176976035 2380 2380 2380 2380 0
316 20250227 162700 176976035 2380 2380 2380 2380 0
317 20250227 162600 176976035 2380 2380 2380 2380 0
318 20250227 162500 176976035 2380 2380 2380 2380 0
319 20250227 162400 176976035 2380 2380 2380 2380 0
320 20250227 162300 176976035 2380 2380 2380 2380 0
321 20250227 162200 176976035 2380 2380 2380 2380 0
322 20250227 162100 176976035 2380 2380 2380 2380 0
323 20250227 162000 176976035 2380 2380 2380 2380 0
324 20250227 161900 176976035 2380 2380 2380 2380 0
325 20250227 161800 176976035 2380 2380 2380 2380 0
326 20250227 161700 176976035 2380 2380 2380 2380 0
327 20250227 161600 176976035 2380 2380 2380 2380 0
328 20250227 161500 176976035 2380 2380 2380 2380 0
329 20250227 161400 176976035 2380 2380 2380 2380 0
330 20250227 161300 176976035 2380 2380 2380 2380 0
331 20250227 161200 176976035 2380 2380 2380 2380 0
332 20250227 161100 176976035 2380 2380 2380 2380 2314
333 20250227 161000 176976035 2380 2380 2380 2380 0
334 20250227 160900 176976035 2380 2380 2380 2380 0
335 20250227 160800 176976035 2380 2380 2380 2380 0
336 20250227 160700 176976035 2380 2380 2380 2380 0
337 20250227 160600 176976035 2380 2380 2380 2380 0
338 20250227 160500 176976035 2380 2380 2380 2380 0
339 20250227 160400 176976035 2380 2380 2380 2380 0
340 20250227 160300 176976035 2380 2380 2380 2380 0
341 20250227 160200 176976035 2380 2380 2380 2380 0
342 20250227 160100 176976035 2380 2380 2380 2380 0
343 20250227 160000 176976035 2380 2380 2380 2380 0
344 20250227 155900 176976035 2380 2380 2380 2380 0
345 20250227 155800 176976035 2380 2380 2380 2380 0
346 20250227 155700 176976035 2380 2380 2380 2380 0
347 20250227 155600 176976035 2380 2380 2380 2380 0
348 20250227 155500 176976035 2380 2380 2380 2380 0
349 20250227 155400 176976035 2380 2380 2380 2380 0
350 20250227 155300 176976035 2380 2380 2380 2380 0
351 20250227 155200 176976035 2380 2380 2380 2380 0
352 20250227 155100 176976035 2380 2380 2380 2380 0
353 20250227 155000 176976035 2380 2380 2380 2380 0
354 20250227 154900 176976035 2380 2380 2380 2380 0
355 20250227 154800 176976035 2380 2380 2380 2380 0
356 20250227 154700 176976035 2380 2380 2380 2380 0
357 20250227 154600 176976035 2380 2380 2380 2380 0
358 20250227 154500 176976035 2380 2380 2380 2380 0
359 20250227 154400 176976035 2380 2380 2380 2380 0
360 20250227 154300 176976035 2380 2380 2380 2380 0
361 20250227 154200 176976035 2380 2380 2380 2380 0
362 20250227 154100 176976035 2380 2380 2380 2380 2314
363 20250227 154000 176976035 2380 2380 2380 2380 0
364 20250227 153900 176976035 2380 2380 2380 2380 0
365 20250227 153800 176976035 2380 2380 2380 2380 0
366 20250227 153700 176976035 2380 2380 2380 2380 0
367 20250227 153600 176976035 2380 2380 2380 2380 0
368 20250227 153500 176976035 2380 2380 2380 2380 0
369 20250227 153400 176976035 2380 2380 2380 2380 0
370 20250227 153300 176976035 2380 2380 2380 2380 0
371 20250227 153200 176976035 2380 2380 2380 2380 0
372 20250227 153100 176976035 2380 2380 2380 2380 0
373 20250227 153000 176976035 2380 2380 2380 2380 2314
374 20250227 152900 171468715 2375 2375 2375 2375 0
375 20250227 152800 171468715 2375 2375 2375 2375 0
376 20250227 152700 171468715 2375 2375 2375 2375 0
377 20250227 152600 171468715 2375 2375 2375 2375 0
378 20250227 152500 171468715 2375 2375 2375 2375 0
379 20250227 152400 171468715 2375 2375 2375 2375 0
380 20250227 152300 171468715 2375 2375 2375 2375 0
381 20250227 152200 171468715 2375 2375 2375 2375 0
382 20250227 152100 171468715 2375 2375 2375 2375 0
383 20250227 152000 171468715 2375 2375 2375 2375 0
384 20250227 151900 171468715 2375 2370 2375 2370 510
385 20250227 151800 170257475 2375 2375 2375 2375 0
386 20250227 151700 170257475 2375 2375 2375 2375 50
387 20250227 151600 170138725 2375 2375 2375 2375 1000
388 20250227 151500 167763725 2375 2370 2375 2370 104
389 20250227 151400 167516845 2365 2365 2365 2365 429
390 20250227 151300 166502260 2365 2365 2365 2365 2500
391 20250227 151200 160589760 2365 2365 2365 2365 0
392 20250227 151100 160589760 2365 2365 2365 2365 32
393 20250227 151000 160514080 2365 2365 2365 2365 0
394 20250227 150900 160514080 2365 2365 2365 2365 202
395 20250227 150800 160036350 2365 2365 2365 2365 0
396 20250227 150700 160036350 2365 2365 2365 2365 272
397 20250227 150600 159393070 2365 2365 2365 2365 1
398 20250227 150500 159390705 2365 2365 2365 2365 0
399 20250227 150400 159390705 2365 2360 2365 2360 1096
400 20250227 150300 156804125 2365 2365 2365 2365 73
401 20250227 150200 156631480 2365 2365 2365 2365 1989
402 20250227 150100 151927495 2370 2370 2370 2370 0
403 20250227 150000 151927495 2370 2370 2370 2370 1
404 20250227 145900 151925125 2365 2370 2375 2365 2236
405 20250227 145800 146636735 2370 2370 2370 2370 2
406 20250227 145700 146631995 2375 2375 2375 2375 0
407 20250227 145600 146631995 2375 2375 2375 2375 0
408 20250227 145500 146631995 2375 2375 2375 2375 0
409 20250227 145400 146631995 2375 2375 2375 2375 0
410 20250227 145300 146631995 2375 2375 2375 2375 0
411 20250227 145200 146631995 2375 2370 2375 2370 54
412 20250227 145100 146503925 2380 2370 2380 2370 36
413 20250227 145000 146418375 2375 2375 2375 2375 2
414 20250227 144900 146413625 2360 2360 2360 2360 1
415 20250227 144800 146411265 2360 2360 2360 2360 491
416 20250227 144700 145252505 2365 2370 2370 2365 7669
417 20250227 144600 127096235 2380 2380 2380 2380 10
418 20250227 144500 127072435 2380 2380 2380 2380 20
419 20250227 144400 127024835 2375 2380 2380 2375 13
420 20250227 144300 126993900 2380 2380 2380 2380 28
421 20250227 144200 126927260 2370 2370 2370 2370 0
422 20250227 144100 126927260 2370 2375 2375 2370 431
423 20250227 144000 125905625 2380 2380 2380 2380 2
424 20250227 143900 125900865 2375 2375 2375 2375 3
425 20250227 143800 125893740 2375 2375 2375 2375 0
426 20250227 143700 125893740 2375 2375 2375 2375 0
427 20250227 143600 125893740 2375 2375 2380 2375 2743
428 20250227 143500 119378825 2380 2380 2380 2380 0
429 20250227 143400 119378825 2380 2380 2380 2380 0
430 20250227 143300 119378825 2380 2380 2380 2380 0
431 20250227 143200 119378825 2380 2380 2380 2380 0
432 20250227 143100 119378825 2380 2380 2380 2380 222
433 20250227 143000 118850465 2380 2380 2380 2380 0
434 20250227 142900 118850465 2380 2380 2380 2380 0
435 20250227 142800 118850465 2380 2380 2380 2380 7
436 20250227 142700 118833805 2385 2385 2385 2385 0
437 20250227 142600 118833805 2385 2385 2385 2385 1
438 20250227 142500 118831420 2380 2380 2380 2380 4
439 20250227 142400 118821900 2380 2380 2380 2380 0
440 20250227 142300 118821900 2380 2380 2380 2380 0
441 20250227 142200 118821900 2380 2380 2380 2380 1
442 20250227 142100 118819520 2380 2380 2380 2380 0
443 20250227 142000 118819520 2380 2380 2380 2380 4
444 20250227 141900 118810000 2380 2380 2380 2380 0
445 20250227 141800 118810000 2380 2380 2380 2380 0
446 20250227 141700 118810000 2380 2380 2380 2380 0
447 20250227 141600 118810000 2380 2380 2380 2380 4
448 20250227 141500 118800480 2385 2385 2385 2385 0
449 20250227 141400 118800480 2385 2385 2385 2385 0
450 20250227 141300 118800480 2385 2385 2385 2385 0
451 20250227 141200 118800480 2385 2385 2385 2385 0
452 20250227 141100 118800480 2385 2385 2385 2385 1
453 20250227 141000 118798095 2385 2385 2385 2385 0
454 20250227 140900 118798095 2385 2380 2385 2380 3
455 20250227 140800 118790950 2375 2375 2375 2375 11
456 20250227 140700 118764825 2380 2380 2380 2380 3
457 20250227 140600 118757685 2380 2385 2385 2380 494
458 20250227 140500 117581740 2385 2385 2385 2385 0
459 20250227 140400 117581740 2385 2385 2385 2385 55
460 20250227 140300 117450565 2385 2385 2385 2385 45
461 20250227 140200 117343240 2385 2385 2385 2385 56
462 20250227 140100 117209680 2390 2390 2390 2390 0
463 20250227 140000 117209680 2390 2390 2390 2390 1
464 20250227 135900 117207290 2390 2390 2390 2390 1
465 20250227 135800 117204900 2390 2390 2390 2390 0
466 20250227 135700 117204900 2390 2390 2390 2390 100
467 20250227 135600 116965900 2390 2390 2390 2390 0
468 20250227 135500 116965900 2390 2390 2390 2390 40
469 20250227 135400 116870300 2385 2385 2385 2385 0
470 20250227 135300 116870300 2385 2385 2385 2385 12
471 20250227 135200 116841680 2380 2380 2380 2380 0
472 20250227 135100 116841680 2380 2380 2380 2380 0
473 20250227 135000 116841680 2380 2380 2380 2380 360
474 20250227 134900 115984880 2395 2395 2395 2395 0
475 20250227 134800 115984880 2395 2395 2395 2395 2
476 20250227 134700 115980090 2380 2380 2380 2380 0
477 20250227 134600 115980090 2380 2380 2380 2380 0
478 20250227 134500 115980090 2380 2385 2385 2380 40
479 20250227 134400 115884840 2395 2395 2395 2395 0
480 20250227 134300 115884840 2395 2395 2395 2395 0
481 20250227 134200 115884840 2395 2395 2395 2395 0
482 20250227 134100 115884840 2395 2390 2395 2390 3
483 20250227 134000 115877665 2380 2380 2380 2380 981
484 20250227 133900 113542885 2390 2390 2390 2390 0
485 20250227 133800 113542885 2390 2390 2390 2390 0
486 20250227 133700 113542885 2390 2385 2390 2385 451
487 20250227 133600 112465020 2380 2380 2380 2380 4
488 20250227 133500 112455500 2380 2380 2380 2380 0
489 20250227 133400 112455500 2380 2380 2380 2380 0
490 20250227 133300 112455500 2380 2380 2380 2380 0
491 20250227 133200 112455500 2380 2380 2380 2380 5
492 20250227 133100 112443600 2380 2380 2380 2380 0
493 20250227 133000 112443600 2380 2380 2380 2380 4
494 20250227 132900 112434080 2380 2380 2380 2380 0
495 20250227 132800 112434080 2380 2380 2380 2380 0
496 20250227 132700 112434080 2380 2380 2380 2380 0
497 20250227 132600 112434080 2380 2380 2380 2380 0
498 20250227 132500 112434080 2380 2380 2380 2380 0
499 20250227 132400 112434080 2380 2380 2380 2380 0
500 20250227 132300 112434080 2380 2380 2380 2380 104
501 20250227 132200 112186560 2390 2390 2390 2390 3
502 20250227 132100 112179390 2380 2380 2380 2380 0
503 20250227 132000 112179390 2380 2380 2380 2380 0
504 20250227 131900 112179390 2380 2390 2390 2380 50
505 20250227 131800 112060270 2390 2390 2390 2390 18
506 20250227 131700 112017250 2385 2385 2385 2385 0
507 20250227 131600 112017250 2385 2385 2385 2385 4
508 20250227 131500 112007710 2390 2385 2390 2385 104
509 20250227 131400 111759560 2380 2380 2380 2380 0
510 20250227 131300 111759560 2380 2380 2380 2380 0
511 20250227 131200 111759560 2380 2375 2380 2375 90
512 20250227 131100 111545790 2375 2375 2375 2375 250
513 20250227 131000 110952040 2385 2380 2385 2380 504
514 20250227 130900 109750020 2385 2385 2385 2385 5
515 20250227 130800 109738095 2385 2385 2385 2385 0
516 20250227 130700 109738095 2385 2385 2385 2385 0
517 20250227 130600 109738095 2385 2385 2385 2385 13
518 20250227 130500 109707090 2385 2385 2385 2385 12
519 20250227 130400 109678470 2390 2385 2390 2385 129
520 20250227 130300 109370325 2380 2380 2380 2380 0
521 20250227 130200 109370325 2380 2380 2380 2380 209
522 20250227 130100 108872905 2375 2375 2375 2375 0
523 20250227 130000 108872905 2375 2375 2375 2375 400
524 20250227 125900 107922905 2375 2375 2375 2375 0
525 20250227 125800 107922905 2375 2375 2375 2375 0
526 20250227 125700 107922905 2375 2375 2375 2375 6
527 20250227 125600 107908655 2380 2380 2380 2380 0
528 20250227 125500 107908655 2380 2380 2380 2380 4
529 20250227 125400 107899135 2385 2385 2385 2385 0
530 20250227 125300 107899135 2385 2385 2385 2385 0
531 20250227 125200 107899135 2385 2385 2385 2385 0
532 20250227 125100 107899135 2385 2385 2385 2385 0
533 20250227 125000 107899135 2385 2385 2385 2385 1
534 20250227 124900 107896750 2385 2385 2385 2385 0
535 20250227 124800 107896750 2385 2385 2385 2385 0
536 20250227 124700 107896750 2385 2385 2385 2385 0
537 20250227 124600 107896750 2385 2380 2385 2380 389
538 20250227 124500 106970910 2380 2380 2380 2380 20
539 20250227 124400 106923310 2385 2385 2385 2385 4
540 20250227 124300 106913770 2385 2390 2390 2385 229
541 20250227 124200 106366480 2390 2390 2390 2390 1
542 20250227 124100 106364090 2385 2385 2385 2385 0
543 20250227 124000 106364090 2385 2385 2385 2385 4
544 20250227 123900 106354550 2385 2385 2385 2385 1
545 20250227 123800 106352165 2390 2390 2390 2390 0
546 20250227 123700 106352165 2390 2390 2390 2390 0
547 20250227 123600 106352165 2390 2390 2390 2390 9
548 20250227 123500 106330655 2390 2390 2390 2390 0
549 20250227 123400 106330655 2390 2390 2390 2390 1
550 20250227 123300 106328265 2390 2390 2390 2390 16
551 20250227 123200 106290025 2390 2390 2390 2390 0
552 20250227 123100 106290025 2390 2390 2390 2390 0
553 20250227 123000 106290025 2390 2390 2390 2390 10
554 20250227 122900 106266125 2380 2380 2380 2380 1041
555 20250227 122800 103788545 2385 2385 2385 2385 0
556 20250227 122700 103788545 2385 2385 2385 2385 881
557 20250227 122600 101687360 2385 2385 2385 2385 104
558 20250227 122500 101439320 2385 2385 2385 2385 17
559 20250227 122400 101398775 2385 2385 2385 2385 0
560 20250227 122300 101398775 2385 2385 2385 2385 650
561 20250227 122200 99848525 2385 2385 2385 2385 177
562 20250227 122100 99426380 2395 2395 2395 2395 0
563 20250227 122000 99426380 2395 2395 2395 2395 0
564 20250227 121900 99426380 2395 2395 2395 2395 0
565 20250227 121800 99426380 2395 2395 2395 2395 0
566 20250227 121700 99426380 2395 2395 2395 2395 0
567 20250227 121600 99426380 2395 2395 2395 2395 0
568 20250227 121500 99426380 2395 2395 2395 2395 72
569 20250227 121400 99253940 2385 2385 2385 2385 643
570 20250227 121300 97720385 2390 2390 2390 2390 328
571 20250227 121200 96936465 2390 2390 2390 2390 0
572 20250227 121100 96936465 2390 2390 2390 2390 0
573 20250227 121000 96936465 2390 2395 2395 2390 5
574 20250227 120900 96924495 2405 2405 2405 2405 0
575 20250227 120800 96924495 2405 2405 2405 2405 0
576 20250227 120700 96924495 2405 2405 2405 2405 0
577 20250227 120600 96924495 2405 2405 2405 2405 0
578 20250227 120500 96924495 2405 2405 2405 2405 0
579 20250227 120400 96924495 2405 2405 2405 2405 4
580 20250227 120300 96914875 2390 2405 2405 2390 84
581 20250227 120200 96712870 2405 2405 2405 2405 0
582 20250227 120100 96712870 2405 2405 2405 2405 0
583 20250227 120000 96712870 2405 2405 2405 2405 386
584 20250227 115900 95784540 2405 2405 2405 2405 112
585 20250227 115800 95515180 2410 2410 2410 2410 0
586 20250227 115700 95515180 2410 2410 2410 2410 0
587 20250227 115600 95515180 2410 2410 2410 2410 0
588 20250227 115500 95515180 2410 2390 2410 2390 252
589 20250227 115400 94911240 2410 2405 2410 2405 175
590 20250227 115300 94489845 2415 2405 2415 2405 26
591 20250227 115200 94427305 2405 2405 2405 2405 79
592 20250227 115100 94237310 2405 2415 2415 2405 71
593 20250227 115000 94066095 2420 2420 2420 2420 0
594 20250227 114900 94066095 2420 2410 2420 2395 3718
595 20250227 114800 85078415 2415 2415 2415 2415 4
596 20250227 114700 85068755 2415 2400 2415 2395 3727
597 20250227 114600 76079995 2395 2395 2395 2395 112
598 20250227 114500 75811755 2395 2395 2395 2395 221
599 20250227 114400 75282460 2395 2395 2395 2395 1
600 20250227 114300 75280065 2395 2395 2395 2395 137
601 20250227 114200 74951950 2395 2395 2395 2395 0
602 20250227 114100 74951950 2395 2395 2395 2395 10
603 20250227 114000 74928000 2395 2395 2395 2395 9
604 20250227 113900 74906445 2395 2395 2395 2395 1
605 20250227 113800 74904050 2395 2395 2395 2395 1
606 20250227 113700 74901655 2395 2395 2395 2395 4
607 20250227 113600 74892075 2395 2395 2395 2395 0
608 20250227 113500 74892075 2395 2395 2395 2395 1
609 20250227 113400 74889680 2400 2400 2400 2400 0
610 20250227 113300 74889680 2400 2390 2400 2390 12
611 20250227 113200 74860990 2395 2395 2395 2395 511
612 20250227 113100 73637145 2390 2390 2390 2390 4
613 20250227 113000 73627585 2395 2395 2395 2395 0
614 20250227 112900 73627585 2395 2390 2395 2390 5
615 20250227 112800 73615630 2395 2390 2395 2390 101
616 20250227 112700 73374235 2390 2390 2390 2390 208
617 20250227 112600 72877115 2390 2390 2390 2390 0
618 20250227 112500 72877115 2390 2390 2390 2390 0
619 20250227 112400 72877115 2390 2390 2390 2390 50
620 20250227 112300 72757615 2390 2385 2390 2385 1054
621 20250227 112200 70242825 2385 2385 2385 2385 0
622 20250227 112100 70242825 2385 2385 2385 2385 4
623 20250227 112000 70233285 2385 2385 2385 2385 90
624 20250227 111900 70018635 2385 2385 2385 2385 651
625 20250227 111800 68466000 2385 2385 2385 2385 218
626 20250227 111700 67946070 2385 2385 2385 2385 0
627 20250227 111600 67946070 2385 2385 2385 2385 0
628 20250227 111500 67946070 2385 2385 2385 2385 1
629 20250227 111400 67943685 2385 2380 2385 2380 14
630 20250227 111300 67910315 2380 2380 2380 2380 0
631 20250227 111200 67910315 2380 2380 2380 2380 0
632 20250227 111100 67910315 2380 2380 2380 2380 55
633 20250227 111000 67779415 2385 2385 2385 2385 100
634 20250227 110900 67540915 2380 2380 2380 2380 1
635 20250227 110800 67538535 2380 2380 2380 2380 1586
636 20250227 110700 63763855 2375 2375 2375 2375 0
637 20250227 110600 63763855 2375 2375 2375 2375 1
638 20250227 110500 63761480 2375 2375 2375 2375 141
639 20250227 110400 63426605 2375 2380 2380 2375 6
640 20250227 110300 63412345 2380 2380 2380 2380 0
641 20250227 110200 63412345 2380 2380 2380 2380 0
642 20250227 110100 63412345 2380 2380 2380 2380 0
643 20250227 110000 63412345 2380 2380 2380 2380 21
644 20250227 105900 63362365 2385 2385 2385 2385 0
645 20250227 105800 63362365 2385 2380 2385 2380 4
646 20250227 105700 63352840 2380 2380 2380 2380 0
647 20250227 105600 63352840 2380 2380 2380 2380 239
648 20250227 105500 62784020 2380 2380 2380 2380 50
649 20250227 105400 62665020 2380 2380 2380 2380 0
650 20250227 105300 62665020 2380 2380 2380 2380 0
651 20250227 105200 62665020 2380 2380 2380 2380 0
652 20250227 105100 62665020 2380 2385 2385 2380 22
653 20250227 105000 62612570 2385 2385 2385 2385 3
654 20250227 104900 62605415 2385 2385 2390 2385 58
655 20250227 104800 62467030 2385 2385 2385 2385 430
656 20250227 104700 61441480 2385 2380 2385 2380 27
657 20250227 104600 61377105 2385 2385 2385 2385 0
658 20250227 104500 61377105 2385 2385 2385 2385 0
659 20250227 104400 61377105 2385 2385 2385 2385 0
660 20250227 104300 61377105 2385 2385 2385 2385 0
661 20250227 104200 61377105 2385 2375 2385 2375 711
662 20250227 104100 59683565 2370 2370 2370 2370 0
663 20250227 104000 59683565 2370 2370 2370 2370 0
664 20250227 103900 59683565 2370 2370 2370 2370 0
665 20250227 103800 59683565 2370 2370 2370 2370 6
666 20250227 103700 59669345 2365 2365 2365 2365 0
667 20250227 103600 59669345 2365 2365 2365 2365 0
668 20250227 103500 59669345 2365 2365 2365 2365 500
669 20250227 103400 58486845 2365 2365 2365 2365 0
670 20250227 103300 58486845 2365 2365 2375 2365 662
671 20250227 103200 56921205 2365 2365 2365 2365 0
672 20250227 103100 56921205 2365 2375 2375 2365 15
673 20250227 103000 56885625 2375 2370 2375 2370 7
674 20250227 102900 56869015 2365 2365 2365 2365 586
675 20250227 102800 55483125 2370 2370 2370 2370 1
676 20250227 102700 55480755 2380 2380 2380 2380 0
677 20250227 102600 55480755 2380 2380 2380 2380 0
678 20250227 102500 55480755 2380 2380 2380 2380 0
679 20250227 102400 55480755 2380 2370 2380 2370 51
680 20250227 102300 55359565 2365 2365 2365 2365 0
681 20250227 102200 55359565 2365 2365 2365 2365 1
682 20250227 102100 55357200 2365 2365 2365 2365 4
683 20250227 102000 55347740 2370 2370 2370 2370 0
684 20250227 101900 55347740 2370 2365 2370 2365 48
685 20250227 101800 55234200 2365 2365 2365 2365 0
686 20250227 101700 55234200 2365 2365 2365 2365 1
687 20250227 101600 55231835 2375 2375 2375 2375 0
688 20250227 101500 55231835 2375 2375 2375 2375 0
689 20250227 101400 55231835 2375 2375 2375 2375 0
690 20250227 101300 55231835 2375 2375 2375 2375 0
691 20250227 101200 55231835 2375 2375 2375 2375 0
692 20250227 101100 55231835 2375 2380 2380 2365 3008
693 20250227 101000 48107625 2380 2380 2380 2380 1
694 20250227 100900 48105245 2375 2375 2375 2375 30
695 20250227 100800 48033995 2375 2375 2375 2375 2
696 20250227 100700 48029245 2370 2370 2370 2370 8
697 20250227 100600 48010285 2365 2365 2365 2365 0
698 20250227 100500 48010285 2365 2365 2365 2365 0
699 20250227 100400 48010285 2365 2365 2365 2365 45
700 20250227 100300 47903860 2365 2365 2365 2365 0
701 20250227 100200 47903860 2365 2370 2370 2365 309
702 20250227 100100 47172575 2370 2370 2370 2370 16
703 20250227 100000 47134655 2375 2375 2375 2375 0
704 20250227 095900 47134655 2375 2380 2380 2375 1934
705 20250227 095800 42531815 2385 2385 2385 2385 0
706 20250227 095700 42531815 2385 2385 2390 2385 691
707 20250227 095600 40882735 2385 2365 2420 2365 3012
708 20250227 095500 33684470 2360 2360 2360 2360 62
709 20250227 095400 33538150 2360 2355 2360 2355 409
710 20250227 095300 32574600 2355 2355 2355 2355 0
711 20250227 095200 32574600 2355 2355 2355 2355 8
712 20250227 095100 32555760 2360 2360 2360 2360 0
713 20250227 095000 32555760 2360 2360 2360 2360 17
714 20250227 094900 32515640 2355 2355 2355 2355 115
715 20250227 094800 32244815 2360 2360 2360 2360 249
716 20250227 094700 31657175 2365 2365 2365 2365 0
717 20250227 094600 31657175 2365 2360 2365 2360 2
718 20250227 094500 31652450 2365 2365 2365 2365 0
719 20250227 094400 31652450 2365 2365 2365 2365 1
720 20250227 094300 31650085 2360 2360 2360 2360 3
721 20250227 094200 31643005 2360 2360 2360 2360 1
722 20250227 094100 31640645 2355 2355 2355 2355 0
723 20250227 094000 31640645 2355 2355 2355 2355 0
724 20250227 093900 31640645 2355 2360 2360 2355 4
725 20250227 093800 31631220 2365 2365 2365 2365 290
726 20250227 093700 30945370 2365 2365 2365 2365 0
727 20250227 093600 30945370 2365 2365 2365 2365 200
728 20250227 093500 30472370 2365 2365 2365 2365 201
729 20250227 093400 29997005 2365 2365 2365 2365 239
730 20250227 093300 29431770 2355 2355 2355 2355 1
731 20250227 093200 29429415 2355 2355 2355 2355 0
732 20250227 093100 29429415 2355 2355 2355 2355 37
733 20250227 093000 29342280 2350 2355 2355 2350 4
734 20250227 092900 29332875 2355 2355 2355 2355 249
735 20250227 092800 28746480 2355 2355 2355 2355 265
736 20250227 092700 28122405 2350 2355 2355 2350 1237
737 20250227 092600 25210890 2355 2355 2355 2355 0
738 20250227 092500 25210890 2355 2355 2355 2355 1515
739 20250227 092400 21643065 2360 2360 2360 2360 0
740 20250227 092300 21643065 2360 2360 2360 2360 163
741 20250227 092200 21258385 2360 2360 2360 2360 10
742 20250227 092100 21234785 2370 2370 2370 2370 0
743 20250227 092000 21234785 2370 2365 2370 2365 1001
744 20250227 091900 18867415 2365 2355 2365 2355 200
745 20250227 091800 18395415 2355 2355 2355 2355 62
746 20250227 091700 18249405 2355 2360 2360 2355 42
747 20250227 091600 18150490 2355 2355 2355 2355 400
748 20250227 091500 17208490 2355 2355 2355 2355 100
749 20250227 091400 16972990 2355 2360 2360 2355 551
750 20250227 091300 15673720 2355 2355 2355 2355 20
751 20250227 091200 15626620 2360 2360 2360 2360 3
752 20250227 091100 15619540 2370 2370 2370 2370 0
753 20250227 091000 15619540 2370 2370 2370 2370 211
754 20250227 090900 15119470 2355 2355 2355 2355 0
755 20250227 090800 15119470 2355 2355 2355 2355 0
756 20250227 090700 15119470 2355 2355 2355 2355 0
757 20250227 090600 15119470 2355 2355 2355 2355 538
758 20250227 090500 13852480 2345 2345 2345 2345 0
759 20250227 090400 13852480 2345 2355 2355 2345 1124
760 20250227 090300 11212980 2350 2350 2350 2350 0
761 20250227 090200 11212980 2350 2350 2350 2350 2004
762 20250227 090100 6503580 2360 2365 2365 2360 1680
763 20250227 090000 2532935 2385 2365 2385 2365 1071