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

775
458610/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,775 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215300,1540290,2150,2150,2150,2150,5
20250227,215200,1540290,2150,2150,2150,2150,0
20250227,215100,1540290,2150,2150,2150,2150,0
20250227,215000,1540290,2150,2150,2150,2150,0
20250227,214900,1540290,2150,2150,2150,2150,0
20250227,214800,1540290,2150,2150,2150,2150,0
20250227,214700,1540290,2150,2150,2150,2150,0
20250227,214600,1540290,2150,2150,2150,2150,0
20250227,214500,1540290,2150,2150,2150,2150,0
20250227,214400,1540290,2150,2150,2150,2150,0
20250227,214300,1540290,2150,2150,2150,2150,0
20250227,214200,1540290,2150,2150,2150,2150,0
20250227,214100,1540290,2150,2150,2150,2150,0
20250227,214000,1540290,2150,2150,2150,2150,0
20250227,213900,1540290,2150,2150,2150,2150,0
20250227,213800,1540290,2150,2150,2150,2150,0
20250227,213700,1540290,2150,2150,2150,2150,0
20250227,213600,1540290,2150,2150,2150,2150,0
20250227,213500,1540290,2150,2150,2150,2150,0
20250227,213400,1540290,2150,2150,2150,2150,0
20250227,213300,1540290,2150,2150,2150,2150,0
20250227,213200,1540290,2150,2150,2150,2150,0
20250227,213100,1540290,2150,2150,2150,2150,0
20250227,213000,1540290,2150,2150,2150,2150,0
20250227,212900,1540290,2150,2150,2150,2150,0
20250227,212800,1540290,2150,2150,2150,2150,0
20250227,212700,1540290,2150,2150,2150,2150,0
20250227,212600,1540290,2150,2150,2150,2150,0
20250227,212500,1540290,2150,2150,2150,2150,0
20250227,212400,1540290,2150,2150,2150,2150,0
20250227,212300,1540290,2150,2150,2150,2150,5
20250227,212200,1540290,2150,2150,2150,2150,0
20250227,212100,1540290,2150,2150,2150,2150,0
20250227,212000,1540290,2150,2150,2150,2150,0
20250227,211900,1540290,2150,2150,2150,2150,0
20250227,211800,1540290,2150,2150,2150,2150,0
20250227,211700,1540290,2150,2150,2150,2150,0
20250227,211600,1540290,2150,2150,2150,2150,0
20250227,211500,1540290,2150,2150,2150,2150,0
20250227,211400,1540290,2150,2150,2150,2150,0
20250227,211300,1540290,2150,2150,2150,2150,0
20250227,211200,1540290,2150,2150,2150,2150,0
20250227,211100,1540290,2150,2150,2150,2150,0
20250227,211000,1540290,2150,2150,2150,2150,0
20250227,210900,1540290,2150,2150,2150,2150,0
20250227,210800,1540290,2150,2150,2150,2150,0
20250227,210700,1540290,2150,2150,2150,2150,0
20250227,210600,1540290,2150,2150,2150,2150,0
20250227,210500,1540290,2150,2150,2150,2150,0
20250227,210400,1540290,2150,2150,2150,2150,0
20250227,210300,1540290,2150,2150,2150,2150,0
20250227,210200,1540290,2150,2150,2150,2150,0
20250227,210100,1540290,2150,2150,2150,2150,0
20250227,210000,1540290,2150,2150,2150,2150,0
20250227,205900,1540290,2150,2150,2150,2150,0
20250227,205800,1540290,2150,2150,2150,2150,0
20250227,205700,1540290,2150,2150,2150,2150,0
20250227,205600,1540290,2150,2150,2150,2150,0
20250227,205500,1540290,2150,2150,2150,2150,0
20250227,205400,1540290,2150,2150,2150,2150,0
20250227,205300,1540290,2150,2150,2150,2150,5
20250227,205200,1540290,2150,2150,2150,2150,0
20250227,205100,1540290,2150,2150,2150,2150,0
20250227,205000,1540290,2150,2150,2150,2150,0
20250227,204900,1540290,2150,2150,2150,2150,0
20250227,204800,1540290,2150,2150,2150,2150,0
20250227,204700,1540290,2150,2150,2150,2150,0
20250227,204600,1540290,2150,2150,2150,2150,0
20250227,204500,1540290,2150,2150,2150,2150,0
20250227,204400,1540290,2150,2150,2150,2150,0
20250227,204300,1540290,2150,2150,2150,2150,0
20250227,204200,1540290,2150,2150,2150,2150,0
20250227,204100,1540290,2150,2150,2150,2150,0
20250227,204000,1540290,2150,2150,2150,2150,0
20250227,203900,1540290,2150,2150,2150,2150,0
20250227,203800,1540290,2150,2150,2150,2150,0
20250227,203700,1540290,2150,2150,2150,2150,0
20250227,203600,1540290,2150,2150,2150,2150,0
20250227,203500,1540290,2150,2150,2150,2150,0
20250227,203400,1540290,2150,2150,2150,2150,0
20250227,203300,1540290,2150,2150,2150,2150,0
20250227,203200,1540290,2150,2150,2150,2150,0
20250227,203100,1540290,2150,2150,2150,2150,0
20250227,203000,1540290,2150,2150,2150,2150,0
20250227,202900,1540290,2150,2150,2150,2150,0
20250227,202800,1540290,2150,2150,2150,2150,0
20250227,202700,1540290,2150,2150,2150,2150,0
20250227,202600,1540290,2150,2150,2150,2150,0
20250227,202500,1540290,2150,2150,2150,2150,0
20250227,202400,1540290,2150,2150,2150,2150,0
20250227,202300,1540290,2150,2150,2150,2150,5
20250227,202200,1540290,2150,2150,2150,2150,0
20250227,202100,1540290,2150,2150,2150,2150,0
20250227,202000,1540290,2150,2150,2150,2150,0
20250227,201900,1540290,2150,2150,2150,2150,0
20250227,201800,1540290,2150,2150,2150,2150,0
20250227,201700,1540290,2150,2150,2150,2150,0
20250227,201600,1540290,2150,2150,2150,2150,0
20250227,201500,1540290,2150,2150,2150,2150,0
20250227,201400,1540290,2150,2150,2150,2150,0
20250227,201300,1540290,2150,2150,2150,2150,0
20250227,201200,1540290,2150,2150,2150,2150,0
20250227,201100,1540290,2150,2150,2150,2150,0
20250227,201000,1540290,2150,2150,2150,2150,0
20250227,200900,1540290,2150,2150,2150,2150,0
20250227,200800,1540290,2150,2150,2150,2150,0
20250227,200700,1540290,2150,2150,2150,2150,0
20250227,200600,1540290,2150,2150,2150,2150,0
20250227,200500,1540290,2150,2150,2150,2150,0
20250227,200400,1540290,2150,2150,2150,2150,0
20250227,200300,1540290,2150,2150,2150,2150,0
20250227,200200,1540290,2150,2150,2150,2150,0
20250227,200100,1540290,2150,2150,2150,2150,0
20250227,200000,1540290,2150,2150,2150,2150,0
20250227,195900,1540290,2150,2150,2150,2150,0
20250227,195800,1540290,2150,2150,2150,2150,0
20250227,195700,1540290,2150,2150,2150,2150,0
20250227,195600,1540290,2150,2150,2150,2150,0
20250227,195500,1540290,2150,2150,2150,2150,0
20250227,195400,1540290,2150,2150,2150,2150,0
20250227,195300,1540290,2150,2150,2150,2150,5
20250227,195200,1540290,2150,2150,2150,2150,0
20250227,195100,1540290,2150,2150,2150,2150,0
20250227,195000,1540290,2150,2150,2150,2150,0
20250227,194900,1540290,2150,2150,2150,2150,0
20250227,194800,1540290,2150,2150,2150,2150,0
20250227,194700,1540290,2150,2150,2150,2150,0
20250227,194600,1540290,2150,2150,2150,2150,0
20250227,194500,1540290,2150,2150,2150,2150,0
20250227,194400,1540290,2150,2150,2150,2150,0
20250227,194300,1540290,2150,2150,2150,2150,0
20250227,194200,1540290,2150,2150,2150,2150,0
20250227,194100,1540290,2150,2150,2150,2150,0
20250227,194000,1540290,2150,2150,2150,2150,0
20250227,193900,1540290,2150,2150,2150,2150,0
20250227,193800,1540290,2150,2150,2150,2150,0
20250227,193700,1540290,2150,2150,2150,2150,0
20250227,193600,1540290,2150,2150,2150,2150,0
20250227,193500,1540290,2150,2150,2150,2150,0
20250227,193400,1540290,2150,2150,2150,2150,0
20250227,193300,1540290,2150,2150,2150,2150,0
20250227,193200,1540290,2150,2150,2150,2150,0
20250227,193100,1540290,2150,2150,2150,2150,0
20250227,193000,1540290,2150,2150,2150,2150,0
20250227,192900,1540290,2150,2150,2150,2150,0
20250227,192800,1540290,2150,2150,2150,2150,0
20250227,192700,1540290,2150,2150,2150,2150,0
20250227,192600,1540290,2150,2150,2150,2150,0
20250227,192500,1540290,2150,2150,2150,2150,0
20250227,192400,1540290,2150,2150,2150,2150,0
20250227,192300,1540290,2150,2150,2150,2150,5
20250227,192200,1540290,2150,2150,2150,2150,0
20250227,192100,1540290,2150,2150,2150,2150,0
20250227,192000,1540290,2150,2150,2150,2150,0
20250227,191900,1540290,2150,2150,2150,2150,0
20250227,191800,1540290,2150,2150,2150,2150,0
20250227,191700,1540290,2150,2150,2150,2150,0
20250227,191600,1540290,2150,2150,2150,2150,0
20250227,191500,1540290,2150,2150,2150,2150,0
20250227,191400,1540290,2150,2150,2150,2150,0
20250227,191300,1540290,2150,2150,2150,2150,0
20250227,191200,1540290,2150,2150,2150,2150,0
20250227,191100,1540290,2150,2150,2150,2150,0
20250227,191000,1540290,2150,2150,2150,2150,0
20250227,190900,1540290,2150,2150,2150,2150,0
20250227,190800,1540290,2150,2150,2150,2150,0
20250227,190700,1540290,2150,2150,2150,2150,0
20250227,190600,1540290,2150,2150,2150,2150,0
20250227,190500,1540290,2150,2150,2150,2150,0
20250227,190400,1540290,2150,2150,2150,2150,0
20250227,190300,1540290,2150,2150,2150,2150,0
20250227,190200,1540290,2150,2150,2150,2150,0
20250227,190100,1540290,2150,2150,2150,2150,0
20250227,190000,1540290,2150,2150,2150,2150,0
20250227,185900,1540290,2150,2150,2150,2150,0
20250227,185800,1540290,2150,2150,2150,2150,0
20250227,185700,1540290,2150,2150,2150,2150,0
20250227,185600,1540290,2150,2150,2150,2150,0
20250227,185500,1540290,2150,2150,2150,2150,0
20250227,185400,1540290,2150,2150,2150,2150,0
20250227,185300,1540290,2150,2150,2150,2150,5
20250227,185200,1540290,2150,2150,2150,2150,0
20250227,185100,1540290,2150,2150,2150,2150,0
20250227,185000,1540290,2150,2150,2150,2150,0
20250227,184900,1540290,2150,2150,2150,2150,0
20250227,184800,1540290,2150,2150,2150,2150,0
20250227,184700,1540290,2150,2150,2150,2150,0
20250227,184600,1540290,2150,2150,2150,2150,0
20250227,184500,1540290,2150,2150,2150,2150,0
20250227,184400,1540290,2150,2150,2150,2150,0
20250227,184300,1540290,2150,2150,2150,2150,0
20250227,184200,1540290,2150,2150,2150,2150,0
20250227,184100,1540290,2150,2150,2150,2150,0
20250227,184000,1540290,2150,2150,2150,2150,0
20250227,183900,1540290,2150,2150,2150,2150,0
20250227,183800,1540290,2150,2150,2150,2150,0
20250227,183700,1540290,2150,2150,2150,2150,0
20250227,183600,1540290,2150,2150,2150,2150,0
20250227,183500,1540290,2150,2150,2150,2150,0
20250227,183400,1540290,2150,2150,2150,2150,0
20250227,183300,1540290,2150,2150,2150,2150,0
20250227,183200,1540290,2150,2150,2150,2150,0
20250227,183100,1540290,2150,2150,2150,2150,0
20250227,183000,1540290,2150,2150,2150,2150,0
20250227,182900,1540290,2150,2150,2150,2150,0
20250227,182800,1540290,2150,2150,2150,2150,0
20250227,182700,1540290,2150,2150,2150,2150,0
20250227,182600,1540290,2150,2150,2150,2150,0
20250227,182500,1540290,2150,2150,2150,2150,0
20250227,182400,1540290,2150,2150,2150,2150,0
20250227,182300,1540290,2150,2150,2150,2150,5
20250227,182200,1540290,2150,2150,2150,2150,0
20250227,182100,1540290,2150,2150,2150,2150,0
20250227,182000,1540290,2150,2150,2150,2150,0
20250227,181900,1540290,2150,2150,2150,2150,0
20250227,181800,1540290,2150,2150,2150,2150,0
20250227,181700,1540290,2150,2150,2150,2150,0
20250227,181600,1540290,2150,2150,2150,2150,0
20250227,181500,1540290,2150,2150,2150,2150,0
20250227,181400,1540290,2150,2150,2150,2150,0
20250227,181300,1540290,2150,2150,2150,2150,0
20250227,181200,1540290,2150,2150,2150,2150,0
20250227,181100,1540290,2150,2150,2150,2150,0
20250227,181000,1540290,2150,2150,2150,2150,0
20250227,180900,1540290,2150,2150,2150,2150,0
20250227,180800,1540290,2150,2150,2150,2150,0
20250227,180700,1540290,2150,2150,2150,2150,0
20250227,180600,1540290,2150,2150,2150,2150,0
20250227,180500,1540290,2150,2150,2150,2150,0
20250227,180400,1540290,2150,2150,2150,2150,0
20250227,180300,1540290,2150,2150,2150,2150,0
20250227,180200,1540290,2150,2150,2150,2150,0
20250227,180100,1540290,2150,2150,2150,2150,0
20250227,180000,1540290,2150,2150,2150,2150,0
20250227,175900,1540290,2150,2150,2150,2150,0
20250227,175800,1540290,2150,2150,2150,2150,0
20250227,175700,1540290,2150,2150,2150,2150,0
20250227,175600,1540290,2150,2150,2150,2150,0
20250227,175500,1540290,2150,2150,2150,2150,0
20250227,175400,1540290,2150,2150,2150,2150,0
20250227,175300,1540290,2150,2150,2150,2150,5
20250227,175200,1540290,2150,2150,2150,2150,0
20250227,175100,1540290,2150,2150,2150,2150,0
20250227,175000,1540290,2150,2150,2150,2150,0
20250227,174900,1540290,2150,2150,2150,2150,0
20250227,174800,1540290,2150,2150,2150,2150,0
20250227,174700,1540290,2150,2150,2150,2150,0
20250227,174600,1540290,2150,2150,2150,2150,0
20250227,174500,1540290,2150,2150,2150,2150,0
20250227,174400,1540290,2150,2150,2150,2150,0
20250227,174300,1540290,2150,2150,2150,2150,0
20250227,174200,1540290,2150,2150,2150,2150,0
20250227,174100,1540290,2150,2150,2150,2150,0
20250227,174000,1540290,2150,2150,2150,2150,0
20250227,173900,1540290,2150,2150,2150,2150,0
20250227,173800,1540290,2150,2150,2150,2150,0
20250227,173700,1540290,2150,2150,2150,2150,0
20250227,173600,1540290,2150,2150,2150,2150,0
20250227,173500,1540290,2150,2150,2150,2150,0
20250227,173400,1540290,2150,2150,2150,2150,0
20250227,173300,1540290,2150,2150,2150,2150,0
20250227,173200,1540290,2150,2150,2150,2150,0
20250227,173100,1540290,2150,2150,2150,2150,0
20250227,173000,1540290,2150,2150,2150,2150,0
20250227,172900,1540290,2150,2150,2150,2150,0
20250227,172800,1540290,2150,2150,2150,2150,0
20250227,172700,1540290,2150,2150,2150,2150,0
20250227,172600,1540290,2150,2150,2150,2150,0
20250227,172500,1540290,2150,2150,2150,2150,0
20250227,172400,1540290,2150,2150,2150,2150,0
20250227,172300,1540290,2150,2150,2150,2150,5
20250227,172200,1540290,2150,2150,2150,2150,0
20250227,172100,1540290,2150,2150,2150,2150,0
20250227,172000,1540290,2150,2150,2150,2150,0
20250227,171900,1540290,2150,2150,2150,2150,0
20250227,171800,1540290,2150,2150,2150,2150,0
20250227,171700,1540290,2150,2150,2150,2150,0
20250227,171600,1540290,2150,2150,2150,2150,0
20250227,171500,1540290,2150,2150,2150,2150,0
20250227,171400,1540290,2150,2150,2150,2150,0
20250227,171300,1540290,2150,2150,2150,2150,0
20250227,171200,1540290,2150,2150,2150,2150,0
20250227,171100,1540290,2150,2150,2150,2150,0
20250227,171000,1540290,2150,2150,2150,2150,0
20250227,170900,1540290,2150,2150,2150,2150,0
20250227,170800,1540290,2150,2150,2150,2150,0
20250227,170700,1540290,2150,2150,2150,2150,0
20250227,170600,1540290,2150,2150,2150,2150,0
20250227,170500,1540290,2150,2150,2150,2150,0
20250227,170400,1540290,2150,2150,2150,2150,0
20250227,170300,1540290,2150,2150,2150,2150,0
20250227,170200,1540290,2150,2150,2150,2150,0
20250227,170100,1540290,2150,2150,2150,2150,0
20250227,170000,1540290,2150,2150,2150,2150,0
20250227,165900,1540290,2150,2150,2150,2150,0
20250227,165800,1540290,2150,2150,2150,2150,0
20250227,165700,1540290,2150,2150,2150,2150,0
20250227,165600,1540290,2150,2150,2150,2150,0
20250227,165500,1540290,2150,2150,2150,2150,0
20250227,165400,1540290,2150,2150,2150,2150,0
20250227,165300,1540290,2150,2150,2150,2150,5
20250227,165200,1540290,2150,2150,2150,2150,0
20250227,165100,1540290,2150,2150,2150,2150,0
20250227,165000,1540290,2150,2150,2150,2150,0
20250227,164900,1540290,2150,2150,2150,2150,0
20250227,164800,1540290,2150,2150,2150,2150,0
20250227,164700,1540290,2150,2150,2150,2150,0
20250227,164600,1540290,2150,2150,2150,2150,0
20250227,164500,1540290,2150,2150,2150,2150,0
20250227,164400,1540290,2150,2150,2150,2150,0
20250227,164300,1540290,2150,2150,2150,2150,0
20250227,164200,1540290,2150,2150,2150,2150,0
20250227,164100,1540290,2150,2150,2150,2150,0
20250227,164000,1540290,2150,2150,2150,2150,0
20250227,163900,1540290,2150,2150,2150,2150,0
20250227,163800,1540290,2150,2150,2150,2150,0
20250227,163700,1540290,2150,2150,2150,2150,0
20250227,163600,1540290,2150,2150,2150,2150,0
20250227,163500,1540290,2150,2150,2150,2150,0
20250227,163400,1540290,2150,2150,2150,2150,0
20250227,163300,1540290,2150,2150,2150,2150,0
20250227,163200,1540290,2150,2150,2150,2150,0
20250227,163100,1540290,2150,2150,2150,2150,0
20250227,163000,1540290,2150,2150,2150,2150,0
20250227,162900,1540290,2150,2150,2150,2150,0
20250227,162800,1540290,2150,2150,2150,2150,0
20250227,162700,1540290,2150,2150,2150,2150,0
20250227,162600,1540290,2150,2150,2150,2150,0
20250227,162500,1540290,2150,2150,2150,2150,0
20250227,162400,1540290,2150,2150,2150,2150,0
20250227,162300,1540290,2150,2150,2150,2150,5
20250227,162200,1540290,2150,2150,2150,2150,0
20250227,162100,1540290,2150,2150,2150,2150,0
20250227,162000,1540290,2150,2150,2150,2150,0
20250227,161900,1540290,2150,2150,2150,2150,0
20250227,161800,1540290,2150,2150,2150,2150,0
20250227,161700,1540290,2150,2150,2150,2150,0
20250227,161600,1540290,2150,2150,2150,2150,0
20250227,161500,1540290,2150,2150,2150,2150,0
20250227,161400,1540290,2150,2150,2150,2150,0
20250227,161300,1540290,2150,2150,2150,2150,0
20250227,161200,1540290,2150,2150,2150,2150,0
20250227,161100,1540290,2150,2150,2150,2150,0
20250227,161000,1540290,2150,2150,2150,2150,0
20250227,160900,1540290,2150,2150,2150,2150,0
20250227,160800,1540290,2150,2150,2150,2150,0
20250227,160700,1540290,2150,2150,2150,2150,0
20250227,160600,1540290,2150,2150,2150,2150,0
20250227,160500,1540290,2150,2150,2150,2150,0
20250227,160400,1540290,2150,2150,2150,2150,0
20250227,160300,1540290,2150,2150,2150,2150,0
20250227,160200,1540290,2150,2150,2150,2150,0
20250227,160100,1540290,2150,2150,2150,2150,0
20250227,160000,1540290,2150,2150,2150,2150,0
20250227,155900,1540290,2150,2150,2150,2150,0
20250227,155800,1540290,2150,2150,2150,2150,0
20250227,155700,1540290,2150,2150,2150,2150,0
20250227,155600,1540290,2150,2150,2150,2150,0
20250227,155500,1540290,2150,2150,2150,2150,0
20250227,155400,1540290,2150,2150,2150,2150,0
20250227,155300,1540290,2150,2150,2150,2150,5
20250227,155200,1540290,2150,2150,2150,2150,0
20250227,155100,1540290,2150,2150,2150,2150,0
20250227,155000,1540290,2150,2150,2150,2150,0
20250227,154900,1540290,2150,2150,2150,2150,0
20250227,154800,1540290,2150,2150,2150,2150,0
20250227,154700,1540290,2150,2150,2150,2150,0
20250227,154600,1540290,2150,2150,2150,2150,0
20250227,154500,1540290,2150,2150,2150,2150,0
20250227,154400,1540290,2150,2150,2150,2150,0
20250227,154300,1540290,2150,2150,2150,2150,0
20250227,154200,1540290,2150,2150,2150,2150,0
20250227,154100,1540290,2150,2150,2150,2150,0
20250227,154000,1540290,2150,2150,2150,2150,0
20250227,153900,1540290,2150,2150,2150,2150,0
20250227,153800,1540290,2150,2150,2150,2150,0
20250227,153700,1540290,2150,2150,2150,2150,0
20250227,153600,1540290,2150,2150,2150,2150,0
20250227,153500,1540290,2150,2150,2150,2150,0
20250227,153400,1540290,2150,2150,2150,2150,0
20250227,153300,1540290,2150,2150,2150,2150,0
20250227,153200,1540290,2150,2150,2150,2150,0
20250227,153100,1540290,2150,2150,2150,2150,0
20250227,153000,1540290,2150,2150,2150,2150,5
20250227,152900,1529540,2150,2150,2150,2150,0
20250227,152800,1529540,2150,2150,2150,2150,0
20250227,152700,1529540,2150,2150,2150,2150,0
20250227,152600,1529540,2150,2150,2150,2150,0
20250227,152500,1529540,2150,2150,2150,2150,0
20250227,152400,1529540,2150,2150,2150,2150,0
20250227,152300,1529540,2150,2150,2150,2150,0
20250227,152200,1529540,2150,2150,2150,2150,0
20250227,152100,1529540,2150,2150,2150,2150,0
20250227,152000,1529540,2150,2150,2150,2150,0
20250227,151900,1529540,2150,2150,2150,2150,0
20250227,151800,1529540,2150,2150,2150,2150,0
20250227,151700,1529540,2150,2150,2150,2150,0
20250227,151600,1529540,2150,2150,2150,2150,0
20250227,151500,1529540,2150,2150,2150,2150,0
20250227,151400,1529540,2150,2150,2150,2150,0
20250227,151300,1529540,2150,2150,2150,2150,0
20250227,151200,1529540,2150,2150,2150,2150,0
20250227,151100,1529540,2150,2150,2150,2150,0
20250227,151000,1529540,2150,2150,2150,2150,0
20250227,150900,1529540,2150,2150,2150,2150,0
20250227,150800,1529540,2150,2150,2150,2150,0
20250227,150700,1529540,2150,2150,2150,2150,0
20250227,150600,1529540,2150,2150,2150,2150,1
20250227,150500,1527390,2145,2145,2145,2145,0
20250227,150400,1527390,2145,2145,2145,2145,2
20250227,150300,1523100,2150,2150,2150,2150,0
20250227,150200,1523100,2150,2150,2150,2150,0
20250227,150100,1523100,2150,2150,2150,2150,0
20250227,150000,1523100,2150,2150,2150,2150,0
20250227,145900,1523100,2150,2150,2150,2150,0
20250227,145800,1523100,2150,2150,2150,2150,0
20250227,145700,1523100,2150,2150,2150,2150,0
20250227,145600,1523100,2150,2150,2150,2150,0
20250227,145500,1523100,2150,2150,2150,2150,0
20250227,145400,1523100,2150,2150,2150,2150,0
20250227,145300,1523100,2150,2150,2150,2150,0
20250227,145200,1523100,2150,2150,2150,2150,0
20250227,145100,1523100,2150,2150,2150,2150,0
20250227,145000,1523100,2150,2150,2150,2150,0
20250227,144900,1523100,2150,2150,2150,2150,0
20250227,144800,1523100,2150,2150,2150,2150,0
20250227,144700,1523100,2150,2150,2150,2150,0
20250227,144600,1523100,2150,2150,2150,2150,0
20250227,144500,1523100,2150,2150,2150,2150,0
20250227,144400,1523100,2150,2150,2150,2150,0
20250227,144300,1523100,2150,2150,2150,2150,0
20250227,144200,1523100,2150,2150,2150,2150,0
20250227,144100,1523100,2150,2150,2150,2150,0
20250227,144000,1523100,2150,2150,2150,2150,0
20250227,143900,1523100,2150,2150,2150,2150,0
20250227,143800,1523100,2150,2150,2150,2150,0
20250227,143700,1523100,2150,2150,2150,2150,0
20250227,143600,1523100,2150,2150,2150,2150,0
20250227,143500,1523100,2150,2150,2150,2150,0
20250227,143400,1523100,2150,2150,2150,2150,0
20250227,143300,1523100,2150,2150,2150,2150,0
20250227,143200,1523100,2150,2150,2150,2150,0
20250227,143100,1523100,2150,2150,2150,2150,0
20250227,143000,1523100,2150,2150,2150,2150,0
20250227,142900,1523100,2150,2150,2150,2150,0
20250227,142800,1523100,2150,2150,2150,2150,0
20250227,142700,1523100,2150,2150,2150,2150,0
20250227,142600,1523100,2150,2150,2150,2150,0
20250227,142500,1523100,2150,2150,2150,2150,0
20250227,142400,1523100,2150,2150,2150,2150,0
20250227,142300,1523100,2150,2150,2150,2150,0
20250227,142200,1523100,2150,2150,2150,2150,0
20250227,142100,1523100,2150,2150,2150,2150,0
20250227,142000,1523100,2150,2150,2150,2150,0
20250227,141900,1523100,2150,2150,2150,2150,0
20250227,141800,1523100,2150,2150,2150,2150,0
20250227,141700,1523100,2150,2150,2150,2150,0
20250227,141600,1523100,2150,2150,2150,2150,0
20250227,141500,1523100,2150,2150,2150,2150,0
20250227,141400,1523100,2150,2150,2150,2150,0
20250227,141300,1523100,2150,2150,2150,2150,0
20250227,141200,1523100,2150,2150,2150,2150,0
20250227,141100,1523100,2150,2150,2150,2150,0
20250227,141000,1523100,2150,2150,2150,2150,0
20250227,140900,1523100,2150,2150,2150,2150,0
20250227,140800,1523100,2150,2150,2150,2150,0
20250227,140700,1523100,2150,2150,2150,2150,0
20250227,140600,1523100,2150,2150,2150,2150,0
20250227,140500,1523100,2150,2150,2150,2150,0
20250227,140400,1523100,2150,2150,2150,2150,0
20250227,140300,1523100,2150,2150,2150,2150,0
20250227,140200,1523100,2150,2150,2150,2150,0
20250227,140100,1523100,2150,2150,2150,2150,0
20250227,140000,1523100,2150,2150,2150,2150,0
20250227,135900,1523100,2150,2150,2150,2150,0
20250227,135800,1523100,2150,2150,2150,2150,0
20250227,135700,1523100,2150,2150,2150,2150,0
20250227,135600,1523100,2150,2150,2150,2150,0
20250227,135500,1523100,2150,2150,2150,2150,0
20250227,135400,1523100,2150,2150,2150,2150,0
20250227,135300,1523100,2150,2150,2150,2150,0
20250227,135200,1523100,2150,2150,2150,2150,0
20250227,135100,1523100,2150,2150,2150,2150,0
20250227,135000,1523100,2150,2150,2150,2150,0
20250227,134900,1523100,2150,2150,2150,2150,0
20250227,134800,1523100,2150,2150,2150,2150,0
20250227,134700,1523100,2150,2150,2150,2150,0
20250227,134600,1523100,2150,2150,2150,2150,0
20250227,134500,1523100,2150,2150,2150,2150,0
20250227,134400,1523100,2150,2150,2150,2150,0
20250227,134300,1523100,2150,2150,2150,2150,0
20250227,134200,1523100,2150,2150,2150,2150,0
20250227,134100,1523100,2150,2150,2150,2150,0
20250227,134000,1523100,2150,2150,2150,2150,0
20250227,133900,1523100,2150,2150,2150,2150,0
20250227,133800,1523100,2150,2150,2150,2150,0
20250227,133700,1523100,2150,2150,2150,2150,0
20250227,133600,1523100,2150,2150,2150,2150,0
20250227,133500,1523100,2150,2150,2150,2150,0
20250227,133400,1523100,2150,2150,2150,2150,0
20250227,133300,1523100,2150,2150,2150,2150,0
20250227,133200,1523100,2150,2150,2150,2150,0
20250227,133100,1523100,2150,2150,2150,2150,0
20250227,133000,1523100,2150,2150,2150,2150,0
20250227,132900,1523100,2150,2150,2150,2150,0
20250227,132800,1523100,2150,2150,2150,2150,0
20250227,132700,1523100,2150,2150,2150,2150,0
20250227,132600,1523100,2150,2150,2150,2150,0
20250227,132500,1523100,2150,2150,2150,2150,0
20250227,132400,1523100,2150,2150,2150,2150,0
20250227,132300,1523100,2150,2150,2150,2150,0
20250227,132200,1523100,2150,2150,2150,2150,0
20250227,132100,1523100,2150,2150,2150,2150,0
20250227,132000,1523100,2150,2150,2150,2150,0
20250227,131900,1523100,2150,2150,2150,2150,0
20250227,131800,1523100,2150,2150,2150,2150,0
20250227,131700,1523100,2150,2150,2150,2150,0
20250227,131600,1523100,2150,2150,2150,2150,0
20250227,131500,1523100,2150,2150,2150,2150,0
20250227,131400,1523100,2150,2150,2150,2150,0
20250227,131300,1523100,2150,2150,2150,2150,0
20250227,131200,1523100,2150,2150,2150,2150,0
20250227,131100,1523100,2150,2150,2150,2150,0
20250227,131000,1523100,2150,2150,2150,2150,0
20250227,130900,1523100,2150,2150,2150,2150,0
20250227,130800,1523100,2150,2150,2150,2150,0
20250227,130700,1523100,2150,2150,2150,2150,0
20250227,130600,1523100,2150,2150,2150,2150,0
20250227,130500,1523100,2150,2150,2150,2150,0
20250227,130400,1523100,2150,2150,2150,2150,0
20250227,130300,1523100,2150,2150,2150,2150,0
20250227,130200,1523100,2150,2150,2150,2150,0
20250227,130100,1523100,2150,2150,2150,2150,0
20250227,130000,1523100,2150,2150,2150,2150,0
20250227,125900,1523100,2150,2150,2150,2150,0
20250227,125800,1523100,2150,2150,2150,2150,0
20250227,125700,1523100,2150,2150,2150,2150,0
20250227,125600,1523100,2150,2150,2150,2150,0
20250227,125500,1523100,2150,2150,2150,2150,0
20250227,125400,1523100,2150,2150,2150,2150,0
20250227,125300,1523100,2150,2150,2150,2150,0
20250227,125200,1523100,2150,2150,2150,2150,0
20250227,125100,1523100,2150,2150,2150,2150,0
20250227,125000,1523100,2150,2150,2150,2150,0
20250227,124900,1523100,2150,2150,2150,2150,0
20250227,124800,1523100,2150,2150,2150,2150,0
20250227,124700,1523100,2150,2150,2150,2150,0
20250227,124600,1523100,2150,2150,2150,2150,0
20250227,124500,1523100,2150,2150,2150,2150,0
20250227,124400,1523100,2150,2150,2150,2150,0
20250227,124300,1523100,2150,2150,2150,2150,0
20250227,124200,1523100,2150,2150,2150,2150,0
20250227,124100,1523100,2150,2150,2150,2150,0
20250227,124000,1523100,2150,2150,2150,2150,0
20250227,123900,1523100,2150,2150,2150,2150,0
20250227,123800,1523100,2150,2150,2150,2150,0
20250227,123700,1523100,2150,2150,2150,2150,0
20250227,123600,1523100,2150,2150,2150,2150,0
20250227,123500,1523100,2150,2150,2150,2150,0
20250227,123400,1523100,2150,2150,2150,2150,0
20250227,123300,1523100,2150,2150,2150,2150,0
20250227,123200,1523100,2150,2150,2150,2150,0
20250227,123100,1523100,2150,2150,2150,2150,0
20250227,123000,1523100,2150,2150,2150,2150,0
20250227,122900,1523100,2150,2150,2150,2150,0
20250227,122800,1523100,2150,2150,2150,2150,0
20250227,122700,1523100,2150,2150,2150,2150,0
20250227,122600,1523100,2150,2150,2150,2150,0
20250227,122500,1523100,2150,2150,2150,2150,0
20250227,122400,1523100,2150,2150,2150,2150,0
20250227,122300,1523100,2150,2150,2150,2150,0
20250227,122200,1523100,2150,2150,2150,2150,0
20250227,122100,1523100,2150,2150,2150,2150,0
20250227,122000,1523100,2150,2150,2150,2150,0
20250227,121900,1523100,2150,2150,2150,2150,0
20250227,121800,1523100,2150,2150,2150,2150,0
20250227,121700,1523100,2150,2150,2150,2150,0
20250227,121600,1523100,2150,2150,2150,2150,0
20250227,121500,1523100,2150,2150,2150,2150,0
20250227,121400,1523100,2150,2150,2150,2150,0
20250227,121300,1523100,2150,2150,2150,2150,0
20250227,121200,1523100,2150,2150,2150,2150,0
20250227,121100,1523100,2150,2150,2150,2150,0
20250227,121000,1523100,2150,2150,2150,2150,0
20250227,120900,1523100,2150,2150,2150,2150,0
20250227,120800,1523100,2150,2150,2150,2150,0
20250227,120700,1523100,2150,2150,2150,2150,0
20250227,120600,1523100,2150,2150,2150,2150,0
20250227,120500,1523100,2150,2150,2150,2150,0
20250227,120400,1523100,2150,2150,2150,2150,0
20250227,120300,1523100,2150,2150,2150,2150,0
20250227,120200,1523100,2150,2150,2150,2150,0
20250227,120100,1523100,2150,2150,2150,2150,0
20250227,120000,1523100,2150,2150,2150,2150,0
20250227,115900,1523100,2150,2150,2150,2150,0
20250227,115800,1523100,2150,2150,2150,2150,0
20250227,115700,1523100,2150,2150,2150,2150,0
20250227,115600,1523100,2150,2150,2150,2150,0
20250227,115500,1523100,2150,2150,2150,2150,0
20250227,115400,1523100,2150,2150,2150,2150,0
20250227,115300,1523100,2150,2150,2150,2150,0
20250227,115200,1523100,2150,2150,2150,2150,0
20250227,115100,1523100,2150,2150,2150,2150,0
20250227,115000,1523100,2150,2150,2150,2150,0
20250227,114900,1523100,2150,2150,2150,2150,0
20250227,114800,1523100,2150,2150,2150,2150,0
20250227,114700,1523100,2150,2150,2150,2150,0
20250227,114600,1523100,2150,2150,2150,2150,0
20250227,114500,1523100,2150,2150,2150,2150,0
20250227,114400,1523100,2150,2150,2150,2150,0
20250227,114300,1523100,2150,2150,2150,2150,0
20250227,114200,1523100,2150,2150,2150,2150,0
20250227,114100,1523100,2150,2150,2150,2150,0
20250227,114000,1523100,2150,2150,2150,2150,0
20250227,113900,1523100,2150,2150,2150,2150,0
20250227,113800,1523100,2150,2150,2150,2150,0
20250227,113700,1523100,2150,2150,2150,2150,0
20250227,113600,1523100,2150,2150,2150,2150,0
20250227,113500,1523100,2150,2150,2150,2150,0
20250227,113400,1523100,2150,2150,2150,2150,0
20250227,113300,1523100,2150,2150,2150,2150,0
20250227,113200,1523100,2150,2150,2150,2150,0
20250227,113100,1523100,2150,2150,2150,2150,0
20250227,113000,1523100,2150,2150,2150,2150,0
20250227,112900,1523100,2150,2150,2150,2150,0
20250227,112800,1523100,2150,2150,2150,2150,0
20250227,112700,1523100,2150,2150,2150,2150,0
20250227,112600,1523100,2150,2150,2150,2150,0
20250227,112500,1523100,2150,2150,2150,2150,0
20250227,112400,1523100,2150,2150,2150,2150,0
20250227,112300,1523100,2150,2150,2150,2150,0
20250227,112200,1523100,2150,2150,2150,2150,0
20250227,112100,1523100,2150,2150,2150,2150,0
20250227,112000,1523100,2150,2150,2150,2150,0
20250227,111900,1523100,2150,2150,2150,2150,0
20250227,111800,1523100,2150,2150,2150,2150,0
20250227,111700,1523100,2150,2150,2150,2150,0
20250227,111600,1523100,2150,2150,2150,2150,1
20250227,111500,1520950,2135,2135,2135,2135,0
20250227,111400,1520950,2135,2135,2135,2135,0
20250227,111300,1520950,2135,2135,2135,2135,0
20250227,111200,1520950,2135,2135,2135,2135,0
20250227,111100,1520950,2135,2135,2135,2135,0
20250227,111000,1520950,2135,2135,2135,2135,0
20250227,110900,1520950,2135,2135,2135,2135,0
20250227,110800,1520950,2135,2135,2135,2135,0
20250227,110700,1520950,2135,2135,2135,2135,0
20250227,110600,1520950,2135,2135,2135,2135,0
20250227,110500,1520950,2135,2135,2135,2135,0
20250227,110400,1520950,2135,2135,2135,2135,0
20250227,110300,1520950,2135,2135,2135,2135,0
20250227,110200,1520950,2135,2135,2135,2135,0
20250227,110100,1520950,2135,2135,2135,2135,0
20250227,110000,1520950,2135,2135,2135,2135,8
20250227,105900,1503870,2135,2135,2135,2135,20
20250227,105800,1461170,2135,2135,2135,2135,8
20250227,105700,1444090,2135,2135,2135,2135,7
20250227,105600,1429145,2135,2135,2135,2135,8
20250227,105500,1412065,2135,2135,2135,2135,7
20250227,105400,1397120,2140,2135,2140,2135,16
20250227,105300,1362955,2135,2135,2135,2135,8
20250227,105200,1345875,2135,2135,2135,2135,7
20250227,105100,1330930,2135,2135,2135,2135,8
20250227,105000,1313850,2135,2135,2135,2135,7
20250227,104900,1298905,2135,2135,2135,2135,8
20250227,104800,1281825,2135,2135,2135,2135,15
20250227,104700,1249800,2135,2135,2135,2135,7
20250227,104600,1234855,2135,2135,2135,2135,8
20250227,104500,1217775,2135,2135,2135,2135,7
20250227,104400,1202830,2135,2135,2135,2135,8
20250227,104300,1185750,2135,2135,2135,2135,0
20250227,104200,1185750,2135,2135,2135,2135,28
20250227,104100,1125970,2135,2135,2135,2135,7
20250227,104000,1111025,2135,2135,2135,2135,7
20250227,103900,1096080,2135,2135,2135,2135,7
20250227,103800,1081135,2135,2135,2135,2135,7
20250227,103700,1066190,2135,2135,2135,2135,14
20250227,103600,1036300,2135,2135,2135,2135,7
20250227,103500,1021355,2135,2135,2135,2135,7
20250227,103400,1006410,2135,2135,2135,2135,7
20250227,103300,991465,2135,2135,2135,2135,7
20250227,103200,976520,2135,2135,2135,2135,7
20250227,103100,961575,2135,2135,2135,2135,14
20250227,103000,931685,2135,2135,2135,2135,7
20250227,102900,916740,2135,2135,2135,2135,7
20250227,102800,901795,2135,2135,2135,2135,7
20250227,102700,886850,2135,2135,2135,2135,7
20250227,102600,871905,2135,2135,2135,2135,14
20250227,102500,842015,2135,2135,2135,2135,7
20250227,102400,827070,2135,2135,2135,2135,7
20250227,102300,812125,2150,2150,2150,2150,0
20250227,102200,812125,2150,2150,2150,2150,0
20250227,102100,812125,2150,2150,2150,2150,0
20250227,102000,812125,2150,2135,2150,2135,225
20250227,101900,328575,2135,2135,2135,2135,7
20250227,101800,313630,2135,2135,2135,2135,7
20250227,101700,298685,2135,2135,2135,2135,7
20250227,101600,283740,2135,2135,2135,2135,7
20250227,101500,268795,2135,2135,2135,2135,14
20250227,101400,238905,2140,2135,2140,2135,8
20250227,101300,221820,2135,2135,2135,2135,7
20250227,101200,206875,2135,2130,2135,2130,17
20250227,101100,170650,2130,2135,2135,2130,8
20250227,101000,153605,2130,2130,2130,2130,14
20250227,100900,123785,2130,2130,2130,2130,7
20250227,100800,108875,2130,2130,2130,2130,7
20250227,100700,93965,2130,2130,2130,2130,7
20250227,100600,79055,2130,2130,2130,2130,7
20250227,100500,64145,2130,2135,2135,2130,10
20250227,100400,42830,2135,2135,2135,2135,7
20250227,100300,27885,2140,2140,2140,2140,0
20250227,100200,27885,2140,2140,2140,2140,0
20250227,100100,27885,2140,2140,2140,2140,7
20250227,100000,12905,2150,2150,2150,2150,0
20250227,095900,12905,2150,2150,2150,2150,0
20250227,095800,12905,2150,2150,2150,2150,0
20250227,095700,12905,2150,2150,2150,2150,0
20250227,095600,12905,2150,2150,2150,2150,0
20250227,095500,12905,2150,2150,2150,2150,0
20250227,095400,12905,2150,2150,2150,2150,0
20250227,095300,12905,2150,2150,2150,2150,0
20250227,095200,12905,2150,2150,2150,2150,0
20250227,095100,12905,2150,2150,2150,2150,0
20250227,095000,12905,2150,2150,2150,2150,0
20250227,094900,12905,2150,2150,2150,2150,0
20250227,094800,12905,2150,2150,2150,2150,0
20250227,094700,12905,2150,2150,2150,2150,0
20250227,094600,12905,2150,2150,2150,2150,0
20250227,094500,12905,2150,2150,2150,2150,1
20250227,094400,10755,2150,2150,2150,2150,1
20250227,094300,8605,2150,2150,2150,2150,0
20250227,094200,8605,2150,2150,2150,2150,0
20250227,094100,8605,2150,2150,2150,2150,0
20250227,094000,8605,2150,2150,2150,2150,0
20250227,093900,8605,2150,2150,2150,2150,0
20250227,093800,8605,2150,2150,2150,2150,0
20250227,093700,8605,2150,2150,2150,2150,0
20250227,093600,8605,2150,2150,2150,2150,0
20250227,093500,8605,2150,2150,2150,2150,0
20250227,093400,8605,2150,2150,2150,2150,0
20250227,093300,8605,2150,2150,2150,2150,0
20250227,093200,8605,2150,2150,2150,2150,0
20250227,093100,8605,2150,2150,2150,2150,3
20250227,093000,2155,2155,2155,2155,2155,0
20250227,092900,2155,2155,2155,2155,2155,0
20250227,092800,2155,2155,2155,2155,2155,0
20250227,092700,2155,2155,2155,2155,2155,0
20250227,092600,2155,2155,2155,2155,2155,0
20250227,092500,2155,2155,2155,2155,2155,0
20250227,092400,2155,2155,2155,2155,2155,0
20250227,092300,2155,2155,2155,2155,2155,0
20250227,092200,2155,2155,2155,2155,2155,0
20250227,092100,2155,2155,2155,2155,2155,0
20250227,092000,2155,2155,2155,2155,2155,0
20250227,091900,2155,2155,2155,2155,2155,0
20250227,091800,2155,2155,2155,2155,2155,0
20250227,091700,2155,2155,2155,2155,2155,0
20250227,091600,2155,2155,2155,2155,2155,0
20250227,091500,2155,2155,2155,2155,2155,0
20250227,091400,2155,2155,2155,2155,2155,0
20250227,091300,2155,2155,2155,2155,2155,0
20250227,091200,2155,2155,2155,2155,2155,0
20250227,091100,2155,2155,2155,2155,2155,0
20250227,091000,2155,2155,2155,2155,2155,0
20250227,090900,2155,2155,2155,2155,2155,0
20250227,090800,2155,2155,2155,2155,2155,0
20250227,090700,2155,2155,2155,2155,2155,0
20250227,090600,2155,2155,2155,2155,2155,0
20250227,090500,2155,2155,2155,2155,2155,0
20250227,090400,2155,2155,2155,2155,2155,0
20250227,090300,2155,2155,2155,2155,2155,0
20250227,090200,2155,2155,2155,2155,2155,0
20250227,090100,2155,2155,2155,2155,2155,0
20250227,090000,2155,2155,2155,2155,2155,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 215300 1540290 2150 2150 2150 2150 5
3 20250227 215200 1540290 2150 2150 2150 2150 0
4 20250227 215100 1540290 2150 2150 2150 2150 0
5 20250227 215000 1540290 2150 2150 2150 2150 0
6 20250227 214900 1540290 2150 2150 2150 2150 0
7 20250227 214800 1540290 2150 2150 2150 2150 0
8 20250227 214700 1540290 2150 2150 2150 2150 0
9 20250227 214600 1540290 2150 2150 2150 2150 0
10 20250227 214500 1540290 2150 2150 2150 2150 0
11 20250227 214400 1540290 2150 2150 2150 2150 0
12 20250227 214300 1540290 2150 2150 2150 2150 0
13 20250227 214200 1540290 2150 2150 2150 2150 0
14 20250227 214100 1540290 2150 2150 2150 2150 0
15 20250227 214000 1540290 2150 2150 2150 2150 0
16 20250227 213900 1540290 2150 2150 2150 2150 0
17 20250227 213800 1540290 2150 2150 2150 2150 0
18 20250227 213700 1540290 2150 2150 2150 2150 0
19 20250227 213600 1540290 2150 2150 2150 2150 0
20 20250227 213500 1540290 2150 2150 2150 2150 0
21 20250227 213400 1540290 2150 2150 2150 2150 0
22 20250227 213300 1540290 2150 2150 2150 2150 0
23 20250227 213200 1540290 2150 2150 2150 2150 0
24 20250227 213100 1540290 2150 2150 2150 2150 0
25 20250227 213000 1540290 2150 2150 2150 2150 0
26 20250227 212900 1540290 2150 2150 2150 2150 0
27 20250227 212800 1540290 2150 2150 2150 2150 0
28 20250227 212700 1540290 2150 2150 2150 2150 0
29 20250227 212600 1540290 2150 2150 2150 2150 0
30 20250227 212500 1540290 2150 2150 2150 2150 0
31 20250227 212400 1540290 2150 2150 2150 2150 0
32 20250227 212300 1540290 2150 2150 2150 2150 5
33 20250227 212200 1540290 2150 2150 2150 2150 0
34 20250227 212100 1540290 2150 2150 2150 2150 0
35 20250227 212000 1540290 2150 2150 2150 2150 0
36 20250227 211900 1540290 2150 2150 2150 2150 0
37 20250227 211800 1540290 2150 2150 2150 2150 0
38 20250227 211700 1540290 2150 2150 2150 2150 0
39 20250227 211600 1540290 2150 2150 2150 2150 0
40 20250227 211500 1540290 2150 2150 2150 2150 0
41 20250227 211400 1540290 2150 2150 2150 2150 0
42 20250227 211300 1540290 2150 2150 2150 2150 0
43 20250227 211200 1540290 2150 2150 2150 2150 0
44 20250227 211100 1540290 2150 2150 2150 2150 0
45 20250227 211000 1540290 2150 2150 2150 2150 0
46 20250227 210900 1540290 2150 2150 2150 2150 0
47 20250227 210800 1540290 2150 2150 2150 2150 0
48 20250227 210700 1540290 2150 2150 2150 2150 0
49 20250227 210600 1540290 2150 2150 2150 2150 0
50 20250227 210500 1540290 2150 2150 2150 2150 0
51 20250227 210400 1540290 2150 2150 2150 2150 0
52 20250227 210300 1540290 2150 2150 2150 2150 0
53 20250227 210200 1540290 2150 2150 2150 2150 0
54 20250227 210100 1540290 2150 2150 2150 2150 0
55 20250227 210000 1540290 2150 2150 2150 2150 0
56 20250227 205900 1540290 2150 2150 2150 2150 0
57 20250227 205800 1540290 2150 2150 2150 2150 0
58 20250227 205700 1540290 2150 2150 2150 2150 0
59 20250227 205600 1540290 2150 2150 2150 2150 0
60 20250227 205500 1540290 2150 2150 2150 2150 0
61 20250227 205400 1540290 2150 2150 2150 2150 0
62 20250227 205300 1540290 2150 2150 2150 2150 5
63 20250227 205200 1540290 2150 2150 2150 2150 0
64 20250227 205100 1540290 2150 2150 2150 2150 0
65 20250227 205000 1540290 2150 2150 2150 2150 0
66 20250227 204900 1540290 2150 2150 2150 2150 0
67 20250227 204800 1540290 2150 2150 2150 2150 0
68 20250227 204700 1540290 2150 2150 2150 2150 0
69 20250227 204600 1540290 2150 2150 2150 2150 0
70 20250227 204500 1540290 2150 2150 2150 2150 0
71 20250227 204400 1540290 2150 2150 2150 2150 0
72 20250227 204300 1540290 2150 2150 2150 2150 0
73 20250227 204200 1540290 2150 2150 2150 2150 0
74 20250227 204100 1540290 2150 2150 2150 2150 0
75 20250227 204000 1540290 2150 2150 2150 2150 0
76 20250227 203900 1540290 2150 2150 2150 2150 0
77 20250227 203800 1540290 2150 2150 2150 2150 0
78 20250227 203700 1540290 2150 2150 2150 2150 0
79 20250227 203600 1540290 2150 2150 2150 2150 0
80 20250227 203500 1540290 2150 2150 2150 2150 0
81 20250227 203400 1540290 2150 2150 2150 2150 0
82 20250227 203300 1540290 2150 2150 2150 2150 0
83 20250227 203200 1540290 2150 2150 2150 2150 0
84 20250227 203100 1540290 2150 2150 2150 2150 0
85 20250227 203000 1540290 2150 2150 2150 2150 0
86 20250227 202900 1540290 2150 2150 2150 2150 0
87 20250227 202800 1540290 2150 2150 2150 2150 0
88 20250227 202700 1540290 2150 2150 2150 2150 0
89 20250227 202600 1540290 2150 2150 2150 2150 0
90 20250227 202500 1540290 2150 2150 2150 2150 0
91 20250227 202400 1540290 2150 2150 2150 2150 0
92 20250227 202300 1540290 2150 2150 2150 2150 5
93 20250227 202200 1540290 2150 2150 2150 2150 0
94 20250227 202100 1540290 2150 2150 2150 2150 0
95 20250227 202000 1540290 2150 2150 2150 2150 0
96 20250227 201900 1540290 2150 2150 2150 2150 0
97 20250227 201800 1540290 2150 2150 2150 2150 0
98 20250227 201700 1540290 2150 2150 2150 2150 0
99 20250227 201600 1540290 2150 2150 2150 2150 0
100 20250227 201500 1540290 2150 2150 2150 2150 0
101 20250227 201400 1540290 2150 2150 2150 2150 0
102 20250227 201300 1540290 2150 2150 2150 2150 0
103 20250227 201200 1540290 2150 2150 2150 2150 0
104 20250227 201100 1540290 2150 2150 2150 2150 0
105 20250227 201000 1540290 2150 2150 2150 2150 0
106 20250227 200900 1540290 2150 2150 2150 2150 0
107 20250227 200800 1540290 2150 2150 2150 2150 0
108 20250227 200700 1540290 2150 2150 2150 2150 0
109 20250227 200600 1540290 2150 2150 2150 2150 0
110 20250227 200500 1540290 2150 2150 2150 2150 0
111 20250227 200400 1540290 2150 2150 2150 2150 0
112 20250227 200300 1540290 2150 2150 2150 2150 0
113 20250227 200200 1540290 2150 2150 2150 2150 0
114 20250227 200100 1540290 2150 2150 2150 2150 0
115 20250227 200000 1540290 2150 2150 2150 2150 0
116 20250227 195900 1540290 2150 2150 2150 2150 0
117 20250227 195800 1540290 2150 2150 2150 2150 0
118 20250227 195700 1540290 2150 2150 2150 2150 0
119 20250227 195600 1540290 2150 2150 2150 2150 0
120 20250227 195500 1540290 2150 2150 2150 2150 0
121 20250227 195400 1540290 2150 2150 2150 2150 0
122 20250227 195300 1540290 2150 2150 2150 2150 5
123 20250227 195200 1540290 2150 2150 2150 2150 0
124 20250227 195100 1540290 2150 2150 2150 2150 0
125 20250227 195000 1540290 2150 2150 2150 2150 0
126 20250227 194900 1540290 2150 2150 2150 2150 0
127 20250227 194800 1540290 2150 2150 2150 2150 0
128 20250227 194700 1540290 2150 2150 2150 2150 0
129 20250227 194600 1540290 2150 2150 2150 2150 0
130 20250227 194500 1540290 2150 2150 2150 2150 0
131 20250227 194400 1540290 2150 2150 2150 2150 0
132 20250227 194300 1540290 2150 2150 2150 2150 0
133 20250227 194200 1540290 2150 2150 2150 2150 0
134 20250227 194100 1540290 2150 2150 2150 2150 0
135 20250227 194000 1540290 2150 2150 2150 2150 0
136 20250227 193900 1540290 2150 2150 2150 2150 0
137 20250227 193800 1540290 2150 2150 2150 2150 0
138 20250227 193700 1540290 2150 2150 2150 2150 0
139 20250227 193600 1540290 2150 2150 2150 2150 0
140 20250227 193500 1540290 2150 2150 2150 2150 0
141 20250227 193400 1540290 2150 2150 2150 2150 0
142 20250227 193300 1540290 2150 2150 2150 2150 0
143 20250227 193200 1540290 2150 2150 2150 2150 0
144 20250227 193100 1540290 2150 2150 2150 2150 0
145 20250227 193000 1540290 2150 2150 2150 2150 0
146 20250227 192900 1540290 2150 2150 2150 2150 0
147 20250227 192800 1540290 2150 2150 2150 2150 0
148 20250227 192700 1540290 2150 2150 2150 2150 0
149 20250227 192600 1540290 2150 2150 2150 2150 0
150 20250227 192500 1540290 2150 2150 2150 2150 0
151 20250227 192400 1540290 2150 2150 2150 2150 0
152 20250227 192300 1540290 2150 2150 2150 2150 5
153 20250227 192200 1540290 2150 2150 2150 2150 0
154 20250227 192100 1540290 2150 2150 2150 2150 0
155 20250227 192000 1540290 2150 2150 2150 2150 0
156 20250227 191900 1540290 2150 2150 2150 2150 0
157 20250227 191800 1540290 2150 2150 2150 2150 0
158 20250227 191700 1540290 2150 2150 2150 2150 0
159 20250227 191600 1540290 2150 2150 2150 2150 0
160 20250227 191500 1540290 2150 2150 2150 2150 0
161 20250227 191400 1540290 2150 2150 2150 2150 0
162 20250227 191300 1540290 2150 2150 2150 2150 0
163 20250227 191200 1540290 2150 2150 2150 2150 0
164 20250227 191100 1540290 2150 2150 2150 2150 0
165 20250227 191000 1540290 2150 2150 2150 2150 0
166 20250227 190900 1540290 2150 2150 2150 2150 0
167 20250227 190800 1540290 2150 2150 2150 2150 0
168 20250227 190700 1540290 2150 2150 2150 2150 0
169 20250227 190600 1540290 2150 2150 2150 2150 0
170 20250227 190500 1540290 2150 2150 2150 2150 0
171 20250227 190400 1540290 2150 2150 2150 2150 0
172 20250227 190300 1540290 2150 2150 2150 2150 0
173 20250227 190200 1540290 2150 2150 2150 2150 0
174 20250227 190100 1540290 2150 2150 2150 2150 0
175 20250227 190000 1540290 2150 2150 2150 2150 0
176 20250227 185900 1540290 2150 2150 2150 2150 0
177 20250227 185800 1540290 2150 2150 2150 2150 0
178 20250227 185700 1540290 2150 2150 2150 2150 0
179 20250227 185600 1540290 2150 2150 2150 2150 0
180 20250227 185500 1540290 2150 2150 2150 2150 0
181 20250227 185400 1540290 2150 2150 2150 2150 0
182 20250227 185300 1540290 2150 2150 2150 2150 5
183 20250227 185200 1540290 2150 2150 2150 2150 0
184 20250227 185100 1540290 2150 2150 2150 2150 0
185 20250227 185000 1540290 2150 2150 2150 2150 0
186 20250227 184900 1540290 2150 2150 2150 2150 0
187 20250227 184800 1540290 2150 2150 2150 2150 0
188 20250227 184700 1540290 2150 2150 2150 2150 0
189 20250227 184600 1540290 2150 2150 2150 2150 0
190 20250227 184500 1540290 2150 2150 2150 2150 0
191 20250227 184400 1540290 2150 2150 2150 2150 0
192 20250227 184300 1540290 2150 2150 2150 2150 0
193 20250227 184200 1540290 2150 2150 2150 2150 0
194 20250227 184100 1540290 2150 2150 2150 2150 0
195 20250227 184000 1540290 2150 2150 2150 2150 0
196 20250227 183900 1540290 2150 2150 2150 2150 0
197 20250227 183800 1540290 2150 2150 2150 2150 0
198 20250227 183700 1540290 2150 2150 2150 2150 0
199 20250227 183600 1540290 2150 2150 2150 2150 0
200 20250227 183500 1540290 2150 2150 2150 2150 0
201 20250227 183400 1540290 2150 2150 2150 2150 0
202 20250227 183300 1540290 2150 2150 2150 2150 0
203 20250227 183200 1540290 2150 2150 2150 2150 0
204 20250227 183100 1540290 2150 2150 2150 2150 0
205 20250227 183000 1540290 2150 2150 2150 2150 0
206 20250227 182900 1540290 2150 2150 2150 2150 0
207 20250227 182800 1540290 2150 2150 2150 2150 0
208 20250227 182700 1540290 2150 2150 2150 2150 0
209 20250227 182600 1540290 2150 2150 2150 2150 0
210 20250227 182500 1540290 2150 2150 2150 2150 0
211 20250227 182400 1540290 2150 2150 2150 2150 0
212 20250227 182300 1540290 2150 2150 2150 2150 5
213 20250227 182200 1540290 2150 2150 2150 2150 0
214 20250227 182100 1540290 2150 2150 2150 2150 0
215 20250227 182000 1540290 2150 2150 2150 2150 0
216 20250227 181900 1540290 2150 2150 2150 2150 0
217 20250227 181800 1540290 2150 2150 2150 2150 0
218 20250227 181700 1540290 2150 2150 2150 2150 0
219 20250227 181600 1540290 2150 2150 2150 2150 0
220 20250227 181500 1540290 2150 2150 2150 2150 0
221 20250227 181400 1540290 2150 2150 2150 2150 0
222 20250227 181300 1540290 2150 2150 2150 2150 0
223 20250227 181200 1540290 2150 2150 2150 2150 0
224 20250227 181100 1540290 2150 2150 2150 2150 0
225 20250227 181000 1540290 2150 2150 2150 2150 0
226 20250227 180900 1540290 2150 2150 2150 2150 0
227 20250227 180800 1540290 2150 2150 2150 2150 0
228 20250227 180700 1540290 2150 2150 2150 2150 0
229 20250227 180600 1540290 2150 2150 2150 2150 0
230 20250227 180500 1540290 2150 2150 2150 2150 0
231 20250227 180400 1540290 2150 2150 2150 2150 0
232 20250227 180300 1540290 2150 2150 2150 2150 0
233 20250227 180200 1540290 2150 2150 2150 2150 0
234 20250227 180100 1540290 2150 2150 2150 2150 0
235 20250227 180000 1540290 2150 2150 2150 2150 0
236 20250227 175900 1540290 2150 2150 2150 2150 0
237 20250227 175800 1540290 2150 2150 2150 2150 0
238 20250227 175700 1540290 2150 2150 2150 2150 0
239 20250227 175600 1540290 2150 2150 2150 2150 0
240 20250227 175500 1540290 2150 2150 2150 2150 0
241 20250227 175400 1540290 2150 2150 2150 2150 0
242 20250227 175300 1540290 2150 2150 2150 2150 5
243 20250227 175200 1540290 2150 2150 2150 2150 0
244 20250227 175100 1540290 2150 2150 2150 2150 0
245 20250227 175000 1540290 2150 2150 2150 2150 0
246 20250227 174900 1540290 2150 2150 2150 2150 0
247 20250227 174800 1540290 2150 2150 2150 2150 0
248 20250227 174700 1540290 2150 2150 2150 2150 0
249 20250227 174600 1540290 2150 2150 2150 2150 0
250 20250227 174500 1540290 2150 2150 2150 2150 0
251 20250227 174400 1540290 2150 2150 2150 2150 0
252 20250227 174300 1540290 2150 2150 2150 2150 0
253 20250227 174200 1540290 2150 2150 2150 2150 0
254 20250227 174100 1540290 2150 2150 2150 2150 0
255 20250227 174000 1540290 2150 2150 2150 2150 0
256 20250227 173900 1540290 2150 2150 2150 2150 0
257 20250227 173800 1540290 2150 2150 2150 2150 0
258 20250227 173700 1540290 2150 2150 2150 2150 0
259 20250227 173600 1540290 2150 2150 2150 2150 0
260 20250227 173500 1540290 2150 2150 2150 2150 0
261 20250227 173400 1540290 2150 2150 2150 2150 0
262 20250227 173300 1540290 2150 2150 2150 2150 0
263 20250227 173200 1540290 2150 2150 2150 2150 0
264 20250227 173100 1540290 2150 2150 2150 2150 0
265 20250227 173000 1540290 2150 2150 2150 2150 0
266 20250227 172900 1540290 2150 2150 2150 2150 0
267 20250227 172800 1540290 2150 2150 2150 2150 0
268 20250227 172700 1540290 2150 2150 2150 2150 0
269 20250227 172600 1540290 2150 2150 2150 2150 0
270 20250227 172500 1540290 2150 2150 2150 2150 0
271 20250227 172400 1540290 2150 2150 2150 2150 0
272 20250227 172300 1540290 2150 2150 2150 2150 5
273 20250227 172200 1540290 2150 2150 2150 2150 0
274 20250227 172100 1540290 2150 2150 2150 2150 0
275 20250227 172000 1540290 2150 2150 2150 2150 0
276 20250227 171900 1540290 2150 2150 2150 2150 0
277 20250227 171800 1540290 2150 2150 2150 2150 0
278 20250227 171700 1540290 2150 2150 2150 2150 0
279 20250227 171600 1540290 2150 2150 2150 2150 0
280 20250227 171500 1540290 2150 2150 2150 2150 0
281 20250227 171400 1540290 2150 2150 2150 2150 0
282 20250227 171300 1540290 2150 2150 2150 2150 0
283 20250227 171200 1540290 2150 2150 2150 2150 0
284 20250227 171100 1540290 2150 2150 2150 2150 0
285 20250227 171000 1540290 2150 2150 2150 2150 0
286 20250227 170900 1540290 2150 2150 2150 2150 0
287 20250227 170800 1540290 2150 2150 2150 2150 0
288 20250227 170700 1540290 2150 2150 2150 2150 0
289 20250227 170600 1540290 2150 2150 2150 2150 0
290 20250227 170500 1540290 2150 2150 2150 2150 0
291 20250227 170400 1540290 2150 2150 2150 2150 0
292 20250227 170300 1540290 2150 2150 2150 2150 0
293 20250227 170200 1540290 2150 2150 2150 2150 0
294 20250227 170100 1540290 2150 2150 2150 2150 0
295 20250227 170000 1540290 2150 2150 2150 2150 0
296 20250227 165900 1540290 2150 2150 2150 2150 0
297 20250227 165800 1540290 2150 2150 2150 2150 0
298 20250227 165700 1540290 2150 2150 2150 2150 0
299 20250227 165600 1540290 2150 2150 2150 2150 0
300 20250227 165500 1540290 2150 2150 2150 2150 0
301 20250227 165400 1540290 2150 2150 2150 2150 0
302 20250227 165300 1540290 2150 2150 2150 2150 5
303 20250227 165200 1540290 2150 2150 2150 2150 0
304 20250227 165100 1540290 2150 2150 2150 2150 0
305 20250227 165000 1540290 2150 2150 2150 2150 0
306 20250227 164900 1540290 2150 2150 2150 2150 0
307 20250227 164800 1540290 2150 2150 2150 2150 0
308 20250227 164700 1540290 2150 2150 2150 2150 0
309 20250227 164600 1540290 2150 2150 2150 2150 0
310 20250227 164500 1540290 2150 2150 2150 2150 0
311 20250227 164400 1540290 2150 2150 2150 2150 0
312 20250227 164300 1540290 2150 2150 2150 2150 0
313 20250227 164200 1540290 2150 2150 2150 2150 0
314 20250227 164100 1540290 2150 2150 2150 2150 0
315 20250227 164000 1540290 2150 2150 2150 2150 0
316 20250227 163900 1540290 2150 2150 2150 2150 0
317 20250227 163800 1540290 2150 2150 2150 2150 0
318 20250227 163700 1540290 2150 2150 2150 2150 0
319 20250227 163600 1540290 2150 2150 2150 2150 0
320 20250227 163500 1540290 2150 2150 2150 2150 0
321 20250227 163400 1540290 2150 2150 2150 2150 0
322 20250227 163300 1540290 2150 2150 2150 2150 0
323 20250227 163200 1540290 2150 2150 2150 2150 0
324 20250227 163100 1540290 2150 2150 2150 2150 0
325 20250227 163000 1540290 2150 2150 2150 2150 0
326 20250227 162900 1540290 2150 2150 2150 2150 0
327 20250227 162800 1540290 2150 2150 2150 2150 0
328 20250227 162700 1540290 2150 2150 2150 2150 0
329 20250227 162600 1540290 2150 2150 2150 2150 0
330 20250227 162500 1540290 2150 2150 2150 2150 0
331 20250227 162400 1540290 2150 2150 2150 2150 0
332 20250227 162300 1540290 2150 2150 2150 2150 5
333 20250227 162200 1540290 2150 2150 2150 2150 0
334 20250227 162100 1540290 2150 2150 2150 2150 0
335 20250227 162000 1540290 2150 2150 2150 2150 0
336 20250227 161900 1540290 2150 2150 2150 2150 0
337 20250227 161800 1540290 2150 2150 2150 2150 0
338 20250227 161700 1540290 2150 2150 2150 2150 0
339 20250227 161600 1540290 2150 2150 2150 2150 0
340 20250227 161500 1540290 2150 2150 2150 2150 0
341 20250227 161400 1540290 2150 2150 2150 2150 0
342 20250227 161300 1540290 2150 2150 2150 2150 0
343 20250227 161200 1540290 2150 2150 2150 2150 0
344 20250227 161100 1540290 2150 2150 2150 2150 0
345 20250227 161000 1540290 2150 2150 2150 2150 0
346 20250227 160900 1540290 2150 2150 2150 2150 0
347 20250227 160800 1540290 2150 2150 2150 2150 0
348 20250227 160700 1540290 2150 2150 2150 2150 0
349 20250227 160600 1540290 2150 2150 2150 2150 0
350 20250227 160500 1540290 2150 2150 2150 2150 0
351 20250227 160400 1540290 2150 2150 2150 2150 0
352 20250227 160300 1540290 2150 2150 2150 2150 0
353 20250227 160200 1540290 2150 2150 2150 2150 0
354 20250227 160100 1540290 2150 2150 2150 2150 0
355 20250227 160000 1540290 2150 2150 2150 2150 0
356 20250227 155900 1540290 2150 2150 2150 2150 0
357 20250227 155800 1540290 2150 2150 2150 2150 0
358 20250227 155700 1540290 2150 2150 2150 2150 0
359 20250227 155600 1540290 2150 2150 2150 2150 0
360 20250227 155500 1540290 2150 2150 2150 2150 0
361 20250227 155400 1540290 2150 2150 2150 2150 0
362 20250227 155300 1540290 2150 2150 2150 2150 5
363 20250227 155200 1540290 2150 2150 2150 2150 0
364 20250227 155100 1540290 2150 2150 2150 2150 0
365 20250227 155000 1540290 2150 2150 2150 2150 0
366 20250227 154900 1540290 2150 2150 2150 2150 0
367 20250227 154800 1540290 2150 2150 2150 2150 0
368 20250227 154700 1540290 2150 2150 2150 2150 0
369 20250227 154600 1540290 2150 2150 2150 2150 0
370 20250227 154500 1540290 2150 2150 2150 2150 0
371 20250227 154400 1540290 2150 2150 2150 2150 0
372 20250227 154300 1540290 2150 2150 2150 2150 0
373 20250227 154200 1540290 2150 2150 2150 2150 0
374 20250227 154100 1540290 2150 2150 2150 2150 0
375 20250227 154000 1540290 2150 2150 2150 2150 0
376 20250227 153900 1540290 2150 2150 2150 2150 0
377 20250227 153800 1540290 2150 2150 2150 2150 0
378 20250227 153700 1540290 2150 2150 2150 2150 0
379 20250227 153600 1540290 2150 2150 2150 2150 0
380 20250227 153500 1540290 2150 2150 2150 2150 0
381 20250227 153400 1540290 2150 2150 2150 2150 0
382 20250227 153300 1540290 2150 2150 2150 2150 0
383 20250227 153200 1540290 2150 2150 2150 2150 0
384 20250227 153100 1540290 2150 2150 2150 2150 0
385 20250227 153000 1540290 2150 2150 2150 2150 5
386 20250227 152900 1529540 2150 2150 2150 2150 0
387 20250227 152800 1529540 2150 2150 2150 2150 0
388 20250227 152700 1529540 2150 2150 2150 2150 0
389 20250227 152600 1529540 2150 2150 2150 2150 0
390 20250227 152500 1529540 2150 2150 2150 2150 0
391 20250227 152400 1529540 2150 2150 2150 2150 0
392 20250227 152300 1529540 2150 2150 2150 2150 0
393 20250227 152200 1529540 2150 2150 2150 2150 0
394 20250227 152100 1529540 2150 2150 2150 2150 0
395 20250227 152000 1529540 2150 2150 2150 2150 0
396 20250227 151900 1529540 2150 2150 2150 2150 0
397 20250227 151800 1529540 2150 2150 2150 2150 0
398 20250227 151700 1529540 2150 2150 2150 2150 0
399 20250227 151600 1529540 2150 2150 2150 2150 0
400 20250227 151500 1529540 2150 2150 2150 2150 0
401 20250227 151400 1529540 2150 2150 2150 2150 0
402 20250227 151300 1529540 2150 2150 2150 2150 0
403 20250227 151200 1529540 2150 2150 2150 2150 0
404 20250227 151100 1529540 2150 2150 2150 2150 0
405 20250227 151000 1529540 2150 2150 2150 2150 0
406 20250227 150900 1529540 2150 2150 2150 2150 0
407 20250227 150800 1529540 2150 2150 2150 2150 0
408 20250227 150700 1529540 2150 2150 2150 2150 0
409 20250227 150600 1529540 2150 2150 2150 2150 1
410 20250227 150500 1527390 2145 2145 2145 2145 0
411 20250227 150400 1527390 2145 2145 2145 2145 2
412 20250227 150300 1523100 2150 2150 2150 2150 0
413 20250227 150200 1523100 2150 2150 2150 2150 0
414 20250227 150100 1523100 2150 2150 2150 2150 0
415 20250227 150000 1523100 2150 2150 2150 2150 0
416 20250227 145900 1523100 2150 2150 2150 2150 0
417 20250227 145800 1523100 2150 2150 2150 2150 0
418 20250227 145700 1523100 2150 2150 2150 2150 0
419 20250227 145600 1523100 2150 2150 2150 2150 0
420 20250227 145500 1523100 2150 2150 2150 2150 0
421 20250227 145400 1523100 2150 2150 2150 2150 0
422 20250227 145300 1523100 2150 2150 2150 2150 0
423 20250227 145200 1523100 2150 2150 2150 2150 0
424 20250227 145100 1523100 2150 2150 2150 2150 0
425 20250227 145000 1523100 2150 2150 2150 2150 0
426 20250227 144900 1523100 2150 2150 2150 2150 0
427 20250227 144800 1523100 2150 2150 2150 2150 0
428 20250227 144700 1523100 2150 2150 2150 2150 0
429 20250227 144600 1523100 2150 2150 2150 2150 0
430 20250227 144500 1523100 2150 2150 2150 2150 0
431 20250227 144400 1523100 2150 2150 2150 2150 0
432 20250227 144300 1523100 2150 2150 2150 2150 0
433 20250227 144200 1523100 2150 2150 2150 2150 0
434 20250227 144100 1523100 2150 2150 2150 2150 0
435 20250227 144000 1523100 2150 2150 2150 2150 0
436 20250227 143900 1523100 2150 2150 2150 2150 0
437 20250227 143800 1523100 2150 2150 2150 2150 0
438 20250227 143700 1523100 2150 2150 2150 2150 0
439 20250227 143600 1523100 2150 2150 2150 2150 0
440 20250227 143500 1523100 2150 2150 2150 2150 0
441 20250227 143400 1523100 2150 2150 2150 2150 0
442 20250227 143300 1523100 2150 2150 2150 2150 0
443 20250227 143200 1523100 2150 2150 2150 2150 0
444 20250227 143100 1523100 2150 2150 2150 2150 0
445 20250227 143000 1523100 2150 2150 2150 2150 0
446 20250227 142900 1523100 2150 2150 2150 2150 0
447 20250227 142800 1523100 2150 2150 2150 2150 0
448 20250227 142700 1523100 2150 2150 2150 2150 0
449 20250227 142600 1523100 2150 2150 2150 2150 0
450 20250227 142500 1523100 2150 2150 2150 2150 0
451 20250227 142400 1523100 2150 2150 2150 2150 0
452 20250227 142300 1523100 2150 2150 2150 2150 0
453 20250227 142200 1523100 2150 2150 2150 2150 0
454 20250227 142100 1523100 2150 2150 2150 2150 0
455 20250227 142000 1523100 2150 2150 2150 2150 0
456 20250227 141900 1523100 2150 2150 2150 2150 0
457 20250227 141800 1523100 2150 2150 2150 2150 0
458 20250227 141700 1523100 2150 2150 2150 2150 0
459 20250227 141600 1523100 2150 2150 2150 2150 0
460 20250227 141500 1523100 2150 2150 2150 2150 0
461 20250227 141400 1523100 2150 2150 2150 2150 0
462 20250227 141300 1523100 2150 2150 2150 2150 0
463 20250227 141200 1523100 2150 2150 2150 2150 0
464 20250227 141100 1523100 2150 2150 2150 2150 0
465 20250227 141000 1523100 2150 2150 2150 2150 0
466 20250227 140900 1523100 2150 2150 2150 2150 0
467 20250227 140800 1523100 2150 2150 2150 2150 0
468 20250227 140700 1523100 2150 2150 2150 2150 0
469 20250227 140600 1523100 2150 2150 2150 2150 0
470 20250227 140500 1523100 2150 2150 2150 2150 0
471 20250227 140400 1523100 2150 2150 2150 2150 0
472 20250227 140300 1523100 2150 2150 2150 2150 0
473 20250227 140200 1523100 2150 2150 2150 2150 0
474 20250227 140100 1523100 2150 2150 2150 2150 0
475 20250227 140000 1523100 2150 2150 2150 2150 0
476 20250227 135900 1523100 2150 2150 2150 2150 0
477 20250227 135800 1523100 2150 2150 2150 2150 0
478 20250227 135700 1523100 2150 2150 2150 2150 0
479 20250227 135600 1523100 2150 2150 2150 2150 0
480 20250227 135500 1523100 2150 2150 2150 2150 0
481 20250227 135400 1523100 2150 2150 2150 2150 0
482 20250227 135300 1523100 2150 2150 2150 2150 0
483 20250227 135200 1523100 2150 2150 2150 2150 0
484 20250227 135100 1523100 2150 2150 2150 2150 0
485 20250227 135000 1523100 2150 2150 2150 2150 0
486 20250227 134900 1523100 2150 2150 2150 2150 0
487 20250227 134800 1523100 2150 2150 2150 2150 0
488 20250227 134700 1523100 2150 2150 2150 2150 0
489 20250227 134600 1523100 2150 2150 2150 2150 0
490 20250227 134500 1523100 2150 2150 2150 2150 0
491 20250227 134400 1523100 2150 2150 2150 2150 0
492 20250227 134300 1523100 2150 2150 2150 2150 0
493 20250227 134200 1523100 2150 2150 2150 2150 0
494 20250227 134100 1523100 2150 2150 2150 2150 0
495 20250227 134000 1523100 2150 2150 2150 2150 0
496 20250227 133900 1523100 2150 2150 2150 2150 0
497 20250227 133800 1523100 2150 2150 2150 2150 0
498 20250227 133700 1523100 2150 2150 2150 2150 0
499 20250227 133600 1523100 2150 2150 2150 2150 0
500 20250227 133500 1523100 2150 2150 2150 2150 0
501 20250227 133400 1523100 2150 2150 2150 2150 0
502 20250227 133300 1523100 2150 2150 2150 2150 0
503 20250227 133200 1523100 2150 2150 2150 2150 0
504 20250227 133100 1523100 2150 2150 2150 2150 0
505 20250227 133000 1523100 2150 2150 2150 2150 0
506 20250227 132900 1523100 2150 2150 2150 2150 0
507 20250227 132800 1523100 2150 2150 2150 2150 0
508 20250227 132700 1523100 2150 2150 2150 2150 0
509 20250227 132600 1523100 2150 2150 2150 2150 0
510 20250227 132500 1523100 2150 2150 2150 2150 0
511 20250227 132400 1523100 2150 2150 2150 2150 0
512 20250227 132300 1523100 2150 2150 2150 2150 0
513 20250227 132200 1523100 2150 2150 2150 2150 0
514 20250227 132100 1523100 2150 2150 2150 2150 0
515 20250227 132000 1523100 2150 2150 2150 2150 0
516 20250227 131900 1523100 2150 2150 2150 2150 0
517 20250227 131800 1523100 2150 2150 2150 2150 0
518 20250227 131700 1523100 2150 2150 2150 2150 0
519 20250227 131600 1523100 2150 2150 2150 2150 0
520 20250227 131500 1523100 2150 2150 2150 2150 0
521 20250227 131400 1523100 2150 2150 2150 2150 0
522 20250227 131300 1523100 2150 2150 2150 2150 0
523 20250227 131200 1523100 2150 2150 2150 2150 0
524 20250227 131100 1523100 2150 2150 2150 2150 0
525 20250227 131000 1523100 2150 2150 2150 2150 0
526 20250227 130900 1523100 2150 2150 2150 2150 0
527 20250227 130800 1523100 2150 2150 2150 2150 0
528 20250227 130700 1523100 2150 2150 2150 2150 0
529 20250227 130600 1523100 2150 2150 2150 2150 0
530 20250227 130500 1523100 2150 2150 2150 2150 0
531 20250227 130400 1523100 2150 2150 2150 2150 0
532 20250227 130300 1523100 2150 2150 2150 2150 0
533 20250227 130200 1523100 2150 2150 2150 2150 0
534 20250227 130100 1523100 2150 2150 2150 2150 0
535 20250227 130000 1523100 2150 2150 2150 2150 0
536 20250227 125900 1523100 2150 2150 2150 2150 0
537 20250227 125800 1523100 2150 2150 2150 2150 0
538 20250227 125700 1523100 2150 2150 2150 2150 0
539 20250227 125600 1523100 2150 2150 2150 2150 0
540 20250227 125500 1523100 2150 2150 2150 2150 0
541 20250227 125400 1523100 2150 2150 2150 2150 0
542 20250227 125300 1523100 2150 2150 2150 2150 0
543 20250227 125200 1523100 2150 2150 2150 2150 0
544 20250227 125100 1523100 2150 2150 2150 2150 0
545 20250227 125000 1523100 2150 2150 2150 2150 0
546 20250227 124900 1523100 2150 2150 2150 2150 0
547 20250227 124800 1523100 2150 2150 2150 2150 0
548 20250227 124700 1523100 2150 2150 2150 2150 0
549 20250227 124600 1523100 2150 2150 2150 2150 0
550 20250227 124500 1523100 2150 2150 2150 2150 0
551 20250227 124400 1523100 2150 2150 2150 2150 0
552 20250227 124300 1523100 2150 2150 2150 2150 0
553 20250227 124200 1523100 2150 2150 2150 2150 0
554 20250227 124100 1523100 2150 2150 2150 2150 0
555 20250227 124000 1523100 2150 2150 2150 2150 0
556 20250227 123900 1523100 2150 2150 2150 2150 0
557 20250227 123800 1523100 2150 2150 2150 2150 0
558 20250227 123700 1523100 2150 2150 2150 2150 0
559 20250227 123600 1523100 2150 2150 2150 2150 0
560 20250227 123500 1523100 2150 2150 2150 2150 0
561 20250227 123400 1523100 2150 2150 2150 2150 0
562 20250227 123300 1523100 2150 2150 2150 2150 0
563 20250227 123200 1523100 2150 2150 2150 2150 0
564 20250227 123100 1523100 2150 2150 2150 2150 0
565 20250227 123000 1523100 2150 2150 2150 2150 0
566 20250227 122900 1523100 2150 2150 2150 2150 0
567 20250227 122800 1523100 2150 2150 2150 2150 0
568 20250227 122700 1523100 2150 2150 2150 2150 0
569 20250227 122600 1523100 2150 2150 2150 2150 0
570 20250227 122500 1523100 2150 2150 2150 2150 0
571 20250227 122400 1523100 2150 2150 2150 2150 0
572 20250227 122300 1523100 2150 2150 2150 2150 0
573 20250227 122200 1523100 2150 2150 2150 2150 0
574 20250227 122100 1523100 2150 2150 2150 2150 0
575 20250227 122000 1523100 2150 2150 2150 2150 0
576 20250227 121900 1523100 2150 2150 2150 2150 0
577 20250227 121800 1523100 2150 2150 2150 2150 0
578 20250227 121700 1523100 2150 2150 2150 2150 0
579 20250227 121600 1523100 2150 2150 2150 2150 0
580 20250227 121500 1523100 2150 2150 2150 2150 0
581 20250227 121400 1523100 2150 2150 2150 2150 0
582 20250227 121300 1523100 2150 2150 2150 2150 0
583 20250227 121200 1523100 2150 2150 2150 2150 0
584 20250227 121100 1523100 2150 2150 2150 2150 0
585 20250227 121000 1523100 2150 2150 2150 2150 0
586 20250227 120900 1523100 2150 2150 2150 2150 0
587 20250227 120800 1523100 2150 2150 2150 2150 0
588 20250227 120700 1523100 2150 2150 2150 2150 0
589 20250227 120600 1523100 2150 2150 2150 2150 0
590 20250227 120500 1523100 2150 2150 2150 2150 0
591 20250227 120400 1523100 2150 2150 2150 2150 0
592 20250227 120300 1523100 2150 2150 2150 2150 0
593 20250227 120200 1523100 2150 2150 2150 2150 0
594 20250227 120100 1523100 2150 2150 2150 2150 0
595 20250227 120000 1523100 2150 2150 2150 2150 0
596 20250227 115900 1523100 2150 2150 2150 2150 0
597 20250227 115800 1523100 2150 2150 2150 2150 0
598 20250227 115700 1523100 2150 2150 2150 2150 0
599 20250227 115600 1523100 2150 2150 2150 2150 0
600 20250227 115500 1523100 2150 2150 2150 2150 0
601 20250227 115400 1523100 2150 2150 2150 2150 0
602 20250227 115300 1523100 2150 2150 2150 2150 0
603 20250227 115200 1523100 2150 2150 2150 2150 0
604 20250227 115100 1523100 2150 2150 2150 2150 0
605 20250227 115000 1523100 2150 2150 2150 2150 0
606 20250227 114900 1523100 2150 2150 2150 2150 0
607 20250227 114800 1523100 2150 2150 2150 2150 0
608 20250227 114700 1523100 2150 2150 2150 2150 0
609 20250227 114600 1523100 2150 2150 2150 2150 0
610 20250227 114500 1523100 2150 2150 2150 2150 0
611 20250227 114400 1523100 2150 2150 2150 2150 0
612 20250227 114300 1523100 2150 2150 2150 2150 0
613 20250227 114200 1523100 2150 2150 2150 2150 0
614 20250227 114100 1523100 2150 2150 2150 2150 0
615 20250227 114000 1523100 2150 2150 2150 2150 0
616 20250227 113900 1523100 2150 2150 2150 2150 0
617 20250227 113800 1523100 2150 2150 2150 2150 0
618 20250227 113700 1523100 2150 2150 2150 2150 0
619 20250227 113600 1523100 2150 2150 2150 2150 0
620 20250227 113500 1523100 2150 2150 2150 2150 0
621 20250227 113400 1523100 2150 2150 2150 2150 0
622 20250227 113300 1523100 2150 2150 2150 2150 0
623 20250227 113200 1523100 2150 2150 2150 2150 0
624 20250227 113100 1523100 2150 2150 2150 2150 0
625 20250227 113000 1523100 2150 2150 2150 2150 0
626 20250227 112900 1523100 2150 2150 2150 2150 0
627 20250227 112800 1523100 2150 2150 2150 2150 0
628 20250227 112700 1523100 2150 2150 2150 2150 0
629 20250227 112600 1523100 2150 2150 2150 2150 0
630 20250227 112500 1523100 2150 2150 2150 2150 0
631 20250227 112400 1523100 2150 2150 2150 2150 0
632 20250227 112300 1523100 2150 2150 2150 2150 0
633 20250227 112200 1523100 2150 2150 2150 2150 0
634 20250227 112100 1523100 2150 2150 2150 2150 0
635 20250227 112000 1523100 2150 2150 2150 2150 0
636 20250227 111900 1523100 2150 2150 2150 2150 0
637 20250227 111800 1523100 2150 2150 2150 2150 0
638 20250227 111700 1523100 2150 2150 2150 2150 0
639 20250227 111600 1523100 2150 2150 2150 2150 1
640 20250227 111500 1520950 2135 2135 2135 2135 0
641 20250227 111400 1520950 2135 2135 2135 2135 0
642 20250227 111300 1520950 2135 2135 2135 2135 0
643 20250227 111200 1520950 2135 2135 2135 2135 0
644 20250227 111100 1520950 2135 2135 2135 2135 0
645 20250227 111000 1520950 2135 2135 2135 2135 0
646 20250227 110900 1520950 2135 2135 2135 2135 0
647 20250227 110800 1520950 2135 2135 2135 2135 0
648 20250227 110700 1520950 2135 2135 2135 2135 0
649 20250227 110600 1520950 2135 2135 2135 2135 0
650 20250227 110500 1520950 2135 2135 2135 2135 0
651 20250227 110400 1520950 2135 2135 2135 2135 0
652 20250227 110300 1520950 2135 2135 2135 2135 0
653 20250227 110200 1520950 2135 2135 2135 2135 0
654 20250227 110100 1520950 2135 2135 2135 2135 0
655 20250227 110000 1520950 2135 2135 2135 2135 8
656 20250227 105900 1503870 2135 2135 2135 2135 20
657 20250227 105800 1461170 2135 2135 2135 2135 8
658 20250227 105700 1444090 2135 2135 2135 2135 7
659 20250227 105600 1429145 2135 2135 2135 2135 8
660 20250227 105500 1412065 2135 2135 2135 2135 7
661 20250227 105400 1397120 2140 2135 2140 2135 16
662 20250227 105300 1362955 2135 2135 2135 2135 8
663 20250227 105200 1345875 2135 2135 2135 2135 7
664 20250227 105100 1330930 2135 2135 2135 2135 8
665 20250227 105000 1313850 2135 2135 2135 2135 7
666 20250227 104900 1298905 2135 2135 2135 2135 8
667 20250227 104800 1281825 2135 2135 2135 2135 15
668 20250227 104700 1249800 2135 2135 2135 2135 7
669 20250227 104600 1234855 2135 2135 2135 2135 8
670 20250227 104500 1217775 2135 2135 2135 2135 7
671 20250227 104400 1202830 2135 2135 2135 2135 8
672 20250227 104300 1185750 2135 2135 2135 2135 0
673 20250227 104200 1185750 2135 2135 2135 2135 28
674 20250227 104100 1125970 2135 2135 2135 2135 7
675 20250227 104000 1111025 2135 2135 2135 2135 7
676 20250227 103900 1096080 2135 2135 2135 2135 7
677 20250227 103800 1081135 2135 2135 2135 2135 7
678 20250227 103700 1066190 2135 2135 2135 2135 14
679 20250227 103600 1036300 2135 2135 2135 2135 7
680 20250227 103500 1021355 2135 2135 2135 2135 7
681 20250227 103400 1006410 2135 2135 2135 2135 7
682 20250227 103300 991465 2135 2135 2135 2135 7
683 20250227 103200 976520 2135 2135 2135 2135 7
684 20250227 103100 961575 2135 2135 2135 2135 14
685 20250227 103000 931685 2135 2135 2135 2135 7
686 20250227 102900 916740 2135 2135 2135 2135 7
687 20250227 102800 901795 2135 2135 2135 2135 7
688 20250227 102700 886850 2135 2135 2135 2135 7
689 20250227 102600 871905 2135 2135 2135 2135 14
690 20250227 102500 842015 2135 2135 2135 2135 7
691 20250227 102400 827070 2135 2135 2135 2135 7
692 20250227 102300 812125 2150 2150 2150 2150 0
693 20250227 102200 812125 2150 2150 2150 2150 0
694 20250227 102100 812125 2150 2150 2150 2150 0
695 20250227 102000 812125 2150 2135 2150 2135 225
696 20250227 101900 328575 2135 2135 2135 2135 7
697 20250227 101800 313630 2135 2135 2135 2135 7
698 20250227 101700 298685 2135 2135 2135 2135 7
699 20250227 101600 283740 2135 2135 2135 2135 7
700 20250227 101500 268795 2135 2135 2135 2135 14
701 20250227 101400 238905 2140 2135 2140 2135 8
702 20250227 101300 221820 2135 2135 2135 2135 7
703 20250227 101200 206875 2135 2130 2135 2130 17
704 20250227 101100 170650 2130 2135 2135 2130 8
705 20250227 101000 153605 2130 2130 2130 2130 14
706 20250227 100900 123785 2130 2130 2130 2130 7
707 20250227 100800 108875 2130 2130 2130 2130 7
708 20250227 100700 93965 2130 2130 2130 2130 7
709 20250227 100600 79055 2130 2130 2130 2130 7
710 20250227 100500 64145 2130 2135 2135 2130 10
711 20250227 100400 42830 2135 2135 2135 2135 7
712 20250227 100300 27885 2140 2140 2140 2140 0
713 20250227 100200 27885 2140 2140 2140 2140 0
714 20250227 100100 27885 2140 2140 2140 2140 7
715 20250227 100000 12905 2150 2150 2150 2150 0
716 20250227 095900 12905 2150 2150 2150 2150 0
717 20250227 095800 12905 2150 2150 2150 2150 0
718 20250227 095700 12905 2150 2150 2150 2150 0
719 20250227 095600 12905 2150 2150 2150 2150 0
720 20250227 095500 12905 2150 2150 2150 2150 0
721 20250227 095400 12905 2150 2150 2150 2150 0
722 20250227 095300 12905 2150 2150 2150 2150 0
723 20250227 095200 12905 2150 2150 2150 2150 0
724 20250227 095100 12905 2150 2150 2150 2150 0
725 20250227 095000 12905 2150 2150 2150 2150 0
726 20250227 094900 12905 2150 2150 2150 2150 0
727 20250227 094800 12905 2150 2150 2150 2150 0
728 20250227 094700 12905 2150 2150 2150 2150 0
729 20250227 094600 12905 2150 2150 2150 2150 0
730 20250227 094500 12905 2150 2150 2150 2150 1
731 20250227 094400 10755 2150 2150 2150 2150 1
732 20250227 094300 8605 2150 2150 2150 2150 0
733 20250227 094200 8605 2150 2150 2150 2150 0
734 20250227 094100 8605 2150 2150 2150 2150 0
735 20250227 094000 8605 2150 2150 2150 2150 0
736 20250227 093900 8605 2150 2150 2150 2150 0
737 20250227 093800 8605 2150 2150 2150 2150 0
738 20250227 093700 8605 2150 2150 2150 2150 0
739 20250227 093600 8605 2150 2150 2150 2150 0
740 20250227 093500 8605 2150 2150 2150 2150 0
741 20250227 093400 8605 2150 2150 2150 2150 0
742 20250227 093300 8605 2150 2150 2150 2150 0
743 20250227 093200 8605 2150 2150 2150 2150 0
744 20250227 093100 8605 2150 2150 2150 2150 3
745 20250227 093000 2155 2155 2155 2155 2155 0
746 20250227 092900 2155 2155 2155 2155 2155 0
747 20250227 092800 2155 2155 2155 2155 2155 0
748 20250227 092700 2155 2155 2155 2155 2155 0
749 20250227 092600 2155 2155 2155 2155 2155 0
750 20250227 092500 2155 2155 2155 2155 2155 0
751 20250227 092400 2155 2155 2155 2155 2155 0
752 20250227 092300 2155 2155 2155 2155 2155 0
753 20250227 092200 2155 2155 2155 2155 2155 0
754 20250227 092100 2155 2155 2155 2155 2155 0
755 20250227 092000 2155 2155 2155 2155 2155 0
756 20250227 091900 2155 2155 2155 2155 2155 0
757 20250227 091800 2155 2155 2155 2155 2155 0
758 20250227 091700 2155 2155 2155 2155 2155 0
759 20250227 091600 2155 2155 2155 2155 2155 0
760 20250227 091500 2155 2155 2155 2155 2155 0
761 20250227 091400 2155 2155 2155 2155 2155 0
762 20250227 091300 2155 2155 2155 2155 2155 0
763 20250227 091200 2155 2155 2155 2155 2155 0
764 20250227 091100 2155 2155 2155 2155 2155 0
765 20250227 091000 2155 2155 2155 2155 2155 0
766 20250227 090900 2155 2155 2155 2155 2155 0
767 20250227 090800 2155 2155 2155 2155 2155 0
768 20250227 090700 2155 2155 2155 2155 2155 0
769 20250227 090600 2155 2155 2155 2155 2155 0
770 20250227 090500 2155 2155 2155 2155 2155 0
771 20250227 090400 2155 2155 2155 2155 2155 0
772 20250227 090300 2155 2155 2155 2155 2155 0
773 20250227 090200 2155 2155 2155 2155 2155 0
774 20250227 090100 2155 2155 2155 2155 2155 0
775 20250227 090000 2155 2155 2155 2155 2155 1