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

776
462980/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,776 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215400,494486530,3600,3600,3600,3600,3913
20250227,215300,494486530,3600,3600,3600,3600,0
20250227,215200,494486530,3600,3600,3600,3600,0
20250227,215100,494486530,3600,3600,3600,3600,0
20250227,215000,494486530,3600,3600,3600,3600,0
20250227,214900,494486530,3600,3600,3600,3600,0
20250227,214800,494486530,3600,3600,3600,3600,0
20250227,214700,494486530,3600,3600,3600,3600,0
20250227,214600,494486530,3600,3600,3600,3600,0
20250227,214500,494486530,3600,3600,3600,3600,0
20250227,214400,494486530,3600,3600,3600,3600,0
20250227,214300,494486530,3600,3600,3600,3600,0
20250227,214200,494486530,3600,3600,3600,3600,0
20250227,214100,494486530,3600,3600,3600,3600,0
20250227,214000,494486530,3600,3600,3600,3600,0
20250227,213900,494486530,3600,3600,3600,3600,0
20250227,213800,494486530,3600,3600,3600,3600,0
20250227,213700,494486530,3600,3600,3600,3600,0
20250227,213600,494486530,3600,3600,3600,3600,0
20250227,213500,494486530,3600,3600,3600,3600,0
20250227,213400,494486530,3600,3600,3600,3600,0
20250227,213300,494486530,3600,3600,3600,3600,0
20250227,213200,494486530,3600,3600,3600,3600,0
20250227,213100,494486530,3600,3600,3600,3600,0
20250227,213000,494486530,3600,3600,3600,3600,0
20250227,212900,494486530,3600,3600,3600,3600,0
20250227,212800,494486530,3600,3600,3600,3600,0
20250227,212700,494486530,3600,3600,3600,3600,0
20250227,212600,494486530,3600,3600,3600,3600,0
20250227,212500,494486530,3600,3600,3600,3600,0
20250227,212400,494486530,3600,3600,3600,3600,3913
20250227,212300,494486530,3600,3600,3600,3600,0
20250227,212200,494486530,3600,3600,3600,3600,0
20250227,212100,494486530,3600,3600,3600,3600,0
20250227,212000,494486530,3600,3600,3600,3600,0
20250227,211900,494486530,3600,3600,3600,3600,0
20250227,211800,494486530,3600,3600,3600,3600,0
20250227,211700,494486530,3600,3600,3600,3600,0
20250227,211600,494486530,3600,3600,3600,3600,0
20250227,211500,494486530,3600,3600,3600,3600,0
20250227,211400,494486530,3600,3600,3600,3600,0
20250227,211300,494486530,3600,3600,3600,3600,0
20250227,211200,494486530,3600,3600,3600,3600,0
20250227,211100,494486530,3600,3600,3600,3600,0
20250227,211000,494486530,3600,3600,3600,3600,0
20250227,210900,494486530,3600,3600,3600,3600,0
20250227,210800,494486530,3600,3600,3600,3600,0
20250227,210700,494486530,3600,3600,3600,3600,0
20250227,210600,494486530,3600,3600,3600,3600,0
20250227,210500,494486530,3600,3600,3600,3600,0
20250227,210400,494486530,3600,3600,3600,3600,0
20250227,210300,494486530,3600,3600,3600,3600,0
20250227,210200,494486530,3600,3600,3600,3600,0
20250227,210100,494486530,3600,3600,3600,3600,0
20250227,210000,494486530,3600,3600,3600,3600,0
20250227,205900,494486530,3600,3600,3600,3600,0
20250227,205800,494486530,3600,3600,3600,3600,0
20250227,205700,494486530,3600,3600,3600,3600,0
20250227,205600,494486530,3600,3600,3600,3600,0
20250227,205500,494486530,3600,3600,3600,3600,0
20250227,205400,494486530,3600,3600,3600,3600,3913
20250227,205300,494486530,3600,3600,3600,3600,0
20250227,205200,494486530,3600,3600,3600,3600,0
20250227,205100,494486530,3600,3600,3600,3600,0
20250227,205000,494486530,3600,3600,3600,3600,0
20250227,204900,494486530,3600,3600,3600,3600,0
20250227,204800,494486530,3600,3600,3600,3600,0
20250227,204700,494486530,3600,3600,3600,3600,0
20250227,204600,494486530,3600,3600,3600,3600,0
20250227,204500,494486530,3600,3600,3600,3600,0
20250227,204400,494486530,3600,3600,3600,3600,0
20250227,204300,494486530,3600,3600,3600,3600,0
20250227,204200,494486530,3600,3600,3600,3600,0
20250227,204100,494486530,3600,3600,3600,3600,0
20250227,204000,494486530,3600,3600,3600,3600,0
20250227,203900,494486530,3600,3600,3600,3600,0
20250227,203800,494486530,3600,3600,3600,3600,0
20250227,203700,494486530,3600,3600,3600,3600,0
20250227,203600,494486530,3600,3600,3600,3600,0
20250227,203500,494486530,3600,3600,3600,3600,0
20250227,203400,494486530,3600,3600,3600,3600,0
20250227,203300,494486530,3600,3600,3600,3600,0
20250227,203200,494486530,3600,3600,3600,3600,0
20250227,203100,494486530,3600,3600,3600,3600,0
20250227,203000,494486530,3600,3600,3600,3600,0
20250227,202900,494486530,3600,3600,3600,3600,0
20250227,202800,494486530,3600,3600,3600,3600,0
20250227,202700,494486530,3600,3600,3600,3600,0
20250227,202600,494486530,3600,3600,3600,3600,0
20250227,202500,494486530,3600,3600,3600,3600,0
20250227,202400,494486530,3600,3600,3600,3600,3913
20250227,202300,494486530,3600,3600,3600,3600,0
20250227,202200,494486530,3600,3600,3600,3600,0
20250227,202100,494486530,3600,3600,3600,3600,0
20250227,202000,494486530,3600,3600,3600,3600,0
20250227,201900,494486530,3600,3600,3600,3600,0
20250227,201800,494486530,3600,3600,3600,3600,0
20250227,201700,494486530,3600,3600,3600,3600,0
20250227,201600,494486530,3600,3600,3600,3600,0
20250227,201500,494486530,3600,3600,3600,3600,0
20250227,201400,494486530,3600,3600,3600,3600,0
20250227,201300,494486530,3600,3600,3600,3600,0
20250227,201200,494486530,3600,3600,3600,3600,0
20250227,201100,494486530,3600,3600,3600,3600,0
20250227,201000,494486530,3600,3600,3600,3600,0
20250227,200900,494486530,3600,3600,3600,3600,0
20250227,200800,494486530,3600,3600,3600,3600,0
20250227,200700,494486530,3600,3600,3600,3600,0
20250227,200600,494486530,3600,3600,3600,3600,0
20250227,200500,494486530,3600,3600,3600,3600,0
20250227,200400,494486530,3600,3600,3600,3600,0
20250227,200300,494486530,3600,3600,3600,3600,0
20250227,200200,494486530,3600,3600,3600,3600,0
20250227,200100,494486530,3600,3600,3600,3600,0
20250227,200000,494486530,3600,3600,3600,3600,0
20250227,195900,494486530,3600,3600,3600,3600,0
20250227,195800,494486530,3600,3600,3600,3600,0
20250227,195700,494486530,3600,3600,3600,3600,0
20250227,195600,494486530,3600,3600,3600,3600,0
20250227,195500,494486530,3600,3600,3600,3600,0
20250227,195400,494486530,3600,3600,3600,3600,3913
20250227,195300,494486530,3600,3600,3600,3600,0
20250227,195200,494486530,3600,3600,3600,3600,0
20250227,195100,494486530,3600,3600,3600,3600,0
20250227,195000,494486530,3600,3600,3600,3600,0
20250227,194900,494486530,3600,3600,3600,3600,0
20250227,194800,494486530,3600,3600,3600,3600,0
20250227,194700,494486530,3600,3600,3600,3600,0
20250227,194600,494486530,3600,3600,3600,3600,0
20250227,194500,494486530,3600,3600,3600,3600,0
20250227,194400,494486530,3600,3600,3600,3600,0
20250227,194300,494486530,3600,3600,3600,3600,0
20250227,194200,494486530,3600,3600,3600,3600,0
20250227,194100,494486530,3600,3600,3600,3600,0
20250227,194000,494486530,3600,3600,3600,3600,0
20250227,193900,494486530,3600,3600,3600,3600,0
20250227,193800,494486530,3600,3600,3600,3600,0
20250227,193700,494486530,3600,3600,3600,3600,0
20250227,193600,494486530,3600,3600,3600,3600,0
20250227,193500,494486530,3600,3600,3600,3600,0
20250227,193400,494486530,3600,3600,3600,3600,0
20250227,193300,494486530,3600,3600,3600,3600,0
20250227,193200,494486530,3600,3600,3600,3600,0
20250227,193100,494486530,3600,3600,3600,3600,0
20250227,193000,494486530,3600,3600,3600,3600,0
20250227,192900,494486530,3600,3600,3600,3600,0
20250227,192800,494486530,3600,3600,3600,3600,0
20250227,192700,494486530,3600,3600,3600,3600,0
20250227,192600,494486530,3600,3600,3600,3600,0
20250227,192500,494486530,3600,3600,3600,3600,0
20250227,192400,494486530,3600,3600,3600,3600,3913
20250227,192300,494486530,3600,3600,3600,3600,0
20250227,192200,494486530,3600,3600,3600,3600,0
20250227,192100,494486530,3600,3600,3600,3600,0
20250227,192000,494486530,3600,3600,3600,3600,0
20250227,191900,494486530,3600,3600,3600,3600,0
20250227,191800,494486530,3600,3600,3600,3600,0
20250227,191700,494486530,3600,3600,3600,3600,0
20250227,191600,494486530,3600,3600,3600,3600,0
20250227,191500,494486530,3600,3600,3600,3600,0
20250227,191400,494486530,3600,3600,3600,3600,0
20250227,191300,494486530,3600,3600,3600,3600,0
20250227,191200,494486530,3600,3600,3600,3600,0
20250227,191100,494486530,3600,3600,3600,3600,0
20250227,191000,494486530,3600,3600,3600,3600,0
20250227,190900,494486530,3600,3600,3600,3600,0
20250227,190800,494486530,3600,3600,3600,3600,0
20250227,190700,494486530,3600,3600,3600,3600,0
20250227,190600,494486530,3600,3600,3600,3600,0
20250227,190500,494486530,3600,3600,3600,3600,0
20250227,190400,494486530,3600,3600,3600,3600,0
20250227,190300,494486530,3600,3600,3600,3600,0
20250227,190200,494486530,3600,3600,3600,3600,0
20250227,190100,494486530,3600,3600,3600,3600,0
20250227,190000,494486530,3600,3600,3600,3600,0
20250227,185900,494486530,3600,3600,3600,3600,0
20250227,185800,494486530,3600,3600,3600,3600,0
20250227,185700,494486530,3600,3600,3600,3600,0
20250227,185600,494486530,3600,3600,3600,3600,0
20250227,185500,494486530,3600,3600,3600,3600,0
20250227,185400,494486530,3600,3600,3600,3600,3913
20250227,185300,494486530,3600,3600,3600,3600,0
20250227,185200,494486530,3600,3600,3600,3600,0
20250227,185100,494486530,3600,3600,3600,3600,0
20250227,185000,494486530,3600,3600,3600,3600,0
20250227,184900,494486530,3600,3600,3600,3600,0
20250227,184800,494486530,3600,3600,3600,3600,0
20250227,184700,494486530,3600,3600,3600,3600,0
20250227,184600,494486530,3600,3600,3600,3600,0
20250227,184500,494486530,3600,3600,3600,3600,0
20250227,184400,494486530,3600,3600,3600,3600,0
20250227,184300,494486530,3600,3600,3600,3600,0
20250227,184200,494486530,3600,3600,3600,3600,0
20250227,184100,494486530,3600,3600,3600,3600,0
20250227,184000,494486530,3600,3600,3600,3600,0
20250227,183900,494486530,3600,3600,3600,3600,0
20250227,183800,494486530,3600,3600,3600,3600,0
20250227,183700,494486530,3600,3600,3600,3600,0
20250227,183600,494486530,3600,3600,3600,3600,0
20250227,183500,494486530,3600,3600,3600,3600,0
20250227,183400,494486530,3600,3600,3600,3600,0
20250227,183300,494486530,3600,3600,3600,3600,0
20250227,183200,494486530,3600,3600,3600,3600,0
20250227,183100,494486530,3600,3600,3600,3600,0
20250227,183000,494486530,3600,3600,3600,3600,0
20250227,182900,494486530,3600,3600,3600,3600,0
20250227,182800,494486530,3600,3600,3600,3600,0
20250227,182700,494486530,3600,3600,3600,3600,0
20250227,182600,494486530,3600,3600,3600,3600,0
20250227,182500,494486530,3600,3600,3600,3600,0
20250227,182400,494486530,3600,3600,3600,3600,3913
20250227,182300,494486530,3600,3600,3600,3600,0
20250227,182200,494486530,3600,3600,3600,3600,0
20250227,182100,494486530,3600,3600,3600,3600,0
20250227,182000,494486530,3600,3600,3600,3600,0
20250227,181900,494486530,3600,3600,3600,3600,0
20250227,181800,494486530,3600,3600,3600,3600,0
20250227,181700,494486530,3600,3600,3600,3600,0
20250227,181600,494486530,3600,3600,3600,3600,0
20250227,181500,494486530,3600,3600,3600,3600,0
20250227,181400,494486530,3600,3600,3600,3600,0
20250227,181300,494486530,3600,3600,3600,3600,0
20250227,181200,494486530,3600,3600,3600,3600,0
20250227,181100,494486530,3600,3600,3600,3600,0
20250227,181000,494486530,3600,3600,3600,3600,0
20250227,180900,494486530,3600,3600,3600,3600,0
20250227,180800,494486530,3600,3600,3600,3600,0
20250227,180700,494486530,3600,3600,3600,3600,0
20250227,180600,494486530,3600,3600,3600,3600,0
20250227,180500,494486530,3600,3600,3600,3600,0
20250227,180400,494486530,3600,3600,3600,3600,0
20250227,180300,494486530,3600,3600,3600,3600,0
20250227,180200,494486530,3600,3600,3600,3600,0
20250227,180100,494486530,3600,3600,3600,3600,0
20250227,180000,494486530,3600,3600,3600,3600,0
20250227,175900,494486530,3600,3600,3600,3600,0
20250227,175800,494486530,3600,3600,3600,3600,0
20250227,175700,494486530,3600,3600,3600,3600,0
20250227,175600,494486530,3600,3600,3600,3600,0
20250227,175500,494486530,3600,3600,3600,3600,0
20250227,175400,494486530,3600,3600,3600,3600,3913
20250227,175300,494486530,3600,3600,3600,3600,0
20250227,175200,494486530,3600,3600,3600,3600,0
20250227,175100,494486530,3600,3600,3600,3600,0
20250227,175000,494486530,3600,3600,3600,3600,0
20250227,174900,494486530,3600,3600,3600,3600,0
20250227,174800,494486530,3600,3600,3600,3600,0
20250227,174700,494486530,3600,3600,3600,3600,0
20250227,174600,494486530,3600,3600,3600,3600,0
20250227,174500,494486530,3600,3600,3600,3600,0
20250227,174400,494486530,3600,3600,3600,3600,0
20250227,174300,494486530,3600,3600,3600,3600,0
20250227,174200,494486530,3600,3600,3600,3600,0
20250227,174100,494486530,3600,3600,3600,3600,0
20250227,174000,494486530,3600,3600,3600,3600,0
20250227,173900,494486530,3600,3600,3600,3600,0
20250227,173800,494486530,3600,3600,3600,3600,0
20250227,173700,494486530,3600,3600,3600,3600,0
20250227,173600,494486530,3600,3600,3600,3600,0
20250227,173500,494486530,3600,3600,3600,3600,0
20250227,173400,494486530,3600,3600,3600,3600,0
20250227,173300,494486530,3600,3600,3600,3600,0
20250227,173200,494486530,3600,3600,3600,3600,0
20250227,173100,494486530,3600,3600,3600,3600,0
20250227,173000,494486530,3600,3600,3600,3600,0
20250227,172900,494486530,3600,3600,3600,3600,0
20250227,172800,494486530,3600,3600,3600,3600,0
20250227,172700,494486530,3600,3600,3600,3600,0
20250227,172600,494486530,3600,3600,3600,3600,0
20250227,172500,494486530,3600,3600,3600,3600,0
20250227,172400,494486530,3600,3600,3600,3600,3913
20250227,172300,494486530,3600,3600,3600,3600,0
20250227,172200,494486530,3600,3600,3600,3600,0
20250227,172100,494486530,3600,3600,3600,3600,0
20250227,172000,494486530,3600,3600,3600,3600,0
20250227,171900,494486530,3600,3600,3600,3600,0
20250227,171800,494486530,3600,3600,3600,3600,0
20250227,171700,494486530,3600,3600,3600,3600,0
20250227,171600,494486530,3600,3600,3600,3600,0
20250227,171500,494486530,3600,3600,3600,3600,0
20250227,171400,494486530,3600,3600,3600,3600,0
20250227,171300,494486530,3600,3600,3600,3600,0
20250227,171200,494486530,3600,3600,3600,3600,0
20250227,171100,494486530,3600,3600,3600,3600,0
20250227,171000,494486530,3600,3600,3600,3600,0
20250227,170900,494486530,3600,3600,3600,3600,0
20250227,170800,494486530,3600,3600,3600,3600,0
20250227,170700,494486530,3600,3600,3600,3600,0
20250227,170600,494486530,3600,3600,3600,3600,0
20250227,170500,494486530,3600,3600,3600,3600,0
20250227,170400,494486530,3600,3600,3600,3600,0
20250227,170300,494486530,3600,3600,3600,3600,0
20250227,170200,494486530,3600,3600,3600,3600,0
20250227,170100,494486530,3600,3600,3600,3600,0
20250227,170000,494486530,3600,3600,3600,3600,0
20250227,165900,494486530,3600,3600,3600,3600,0
20250227,165800,494486530,3600,3600,3600,3600,0
20250227,165700,494486530,3600,3600,3600,3600,0
20250227,165600,494486530,3600,3600,3600,3600,0
20250227,165500,494486530,3600,3600,3600,3600,0
20250227,165400,494486530,3600,3600,3600,3600,3913
20250227,165300,494486530,3600,3600,3600,3600,0
20250227,165200,494486530,3600,3600,3600,3600,0
20250227,165100,494486530,3600,3600,3600,3600,0
20250227,165000,494486530,3600,3600,3600,3600,0
20250227,164900,494486530,3600,3600,3600,3600,0
20250227,164800,494486530,3600,3600,3600,3600,0
20250227,164700,494486530,3600,3600,3600,3600,0
20250227,164600,494486530,3600,3600,3600,3600,0
20250227,164500,494486530,3600,3600,3600,3600,0
20250227,164400,494486530,3600,3600,3600,3600,0
20250227,164300,494486530,3600,3600,3600,3600,0
20250227,164200,494486530,3600,3600,3600,3600,0
20250227,164100,494486530,3600,3600,3600,3600,0
20250227,164000,494486530,3600,3600,3600,3600,0
20250227,163900,494486530,3600,3600,3600,3600,0
20250227,163800,494486530,3600,3600,3600,3600,0
20250227,163700,494486530,3600,3600,3600,3600,0
20250227,163600,494486530,3600,3600,3600,3600,0
20250227,163500,494486530,3600,3600,3600,3600,0
20250227,163400,494486530,3600,3600,3600,3600,0
20250227,163300,494486530,3600,3600,3600,3600,0
20250227,163200,494486530,3600,3600,3600,3600,0
20250227,163100,494486530,3600,3600,3600,3600,0
20250227,163000,494486530,3600,3600,3600,3600,0
20250227,162900,494486530,3600,3600,3600,3600,0
20250227,162800,494486530,3600,3600,3600,3600,0
20250227,162700,494486530,3600,3600,3600,3600,0
20250227,162600,494486530,3600,3600,3600,3600,0
20250227,162500,494486530,3600,3600,3600,3600,0
20250227,162400,494486530,3600,3600,3600,3600,3913
20250227,162300,494486530,3600,3600,3600,3600,0
20250227,162200,494486530,3600,3600,3600,3600,0
20250227,162100,494486530,3600,3600,3600,3600,0
20250227,162000,494486530,3600,3600,3600,3600,0
20250227,161900,494486530,3600,3600,3600,3600,0
20250227,161800,494486530,3600,3600,3600,3600,0
20250227,161700,494486530,3600,3600,3600,3600,0
20250227,161600,494486530,3600,3600,3600,3600,0
20250227,161500,494486530,3600,3600,3600,3600,0
20250227,161400,494486530,3600,3600,3600,3600,0
20250227,161300,494486530,3600,3600,3600,3600,0
20250227,161200,494486530,3600,3600,3600,3600,0
20250227,161100,494486530,3600,3600,3600,3600,0
20250227,161000,494486530,3600,3600,3600,3600,0
20250227,160900,494486530,3600,3600,3600,3600,0
20250227,160800,494486530,3600,3600,3600,3600,0
20250227,160700,494486530,3600,3600,3600,3600,0
20250227,160600,494486530,3600,3600,3600,3600,0
20250227,160500,494486530,3600,3600,3600,3600,0
20250227,160400,494486530,3600,3600,3600,3600,0
20250227,160300,494486530,3600,3600,3600,3600,0
20250227,160200,494486530,3600,3600,3600,3600,0
20250227,160100,494486530,3600,3600,3600,3600,0
20250227,160000,494486530,3600,3600,3600,3600,0
20250227,155900,494486530,3600,3600,3600,3600,0
20250227,155800,494486530,3600,3600,3600,3600,0
20250227,155700,494486530,3600,3600,3600,3600,0
20250227,155600,494486530,3600,3600,3600,3600,0
20250227,155500,494486530,3600,3600,3600,3600,0
20250227,155400,494486530,3600,3600,3600,3600,3913
20250227,155300,494486530,3600,3600,3600,3600,0
20250227,155200,494486530,3600,3600,3600,3600,0
20250227,155100,494486530,3600,3600,3600,3600,0
20250227,155000,494486530,3600,3600,3600,3600,0
20250227,154900,494486530,3600,3600,3600,3600,0
20250227,154800,494486530,3600,3600,3600,3600,0
20250227,154700,494486530,3600,3600,3600,3600,0
20250227,154600,494486530,3600,3600,3600,3600,0
20250227,154500,494486530,3600,3600,3600,3600,0
20250227,154400,494486530,3600,3600,3600,3600,0
20250227,154300,494486530,3600,3600,3600,3600,0
20250227,154200,494486530,3600,3600,3600,3600,0
20250227,154100,494486530,3600,3600,3600,3600,0
20250227,154000,494486530,3600,3600,3600,3600,0
20250227,153900,494486530,3600,3600,3600,3600,0
20250227,153800,494486530,3600,3600,3600,3600,0
20250227,153700,494486530,3600,3600,3600,3600,0
20250227,153600,494486530,3600,3600,3600,3600,0
20250227,153500,494486530,3600,3600,3600,3600,0
20250227,153400,494486530,3600,3600,3600,3600,0
20250227,153300,494486530,3600,3600,3600,3600,0
20250227,153200,494486530,3600,3600,3600,3600,0
20250227,153100,494486530,3600,3600,3600,3600,0
20250227,153000,494486530,3600,3600,3600,3600,3913
20250227,152900,480399730,3605,3605,3605,3605,0
20250227,152800,480399730,3605,3605,3605,3605,0
20250227,152700,480399730,3605,3605,3605,3605,0
20250227,152600,480399730,3605,3605,3605,3605,0
20250227,152500,480399730,3605,3605,3605,3605,0
20250227,152400,480399730,3605,3605,3605,3605,0
20250227,152300,480399730,3605,3605,3605,3605,0
20250227,152200,480399730,3605,3605,3605,3605,0
20250227,152100,480399730,3605,3605,3605,3605,0
20250227,152000,480399730,3605,3605,3605,3605,0
20250227,151900,480399730,3605,3610,3620,3605,1715
20250227,151800,474215800,3610,3620,3620,3610,8
20250227,151700,474186865,3620,3620,3620,3620,100
20250227,151600,473824865,3620,3620,3620,3620,501
20250227,151500,472011245,3620,3620,3625,3620,503
20250227,151400,470190380,3620,3620,3620,3620,208
20250227,151300,469437420,3620,3620,3620,3620,0
20250227,151200,469437420,3620,3620,3620,3620,3
20250227,151100,469426560,3615,3615,3615,3615,1
20250227,151000,469422945,3615,3620,3620,3615,868
20250227,150900,466281125,3620,3620,3620,3620,982
20250227,150800,462726285,3615,3615,3615,3610,140
20250227,150700,462220835,3610,3610,3610,3610,4
20250227,150600,462206395,3605,3605,3605,3605,0
20250227,150500,462206395,3605,3605,3605,3605,0
20250227,150400,462206395,3605,3620,3620,3605,42
20250227,150300,462054910,3615,3620,3620,3615,2
20250227,150200,462047675,3620,3620,3620,3620,0
20250227,150100,462047675,3620,3620,3620,3620,0
20250227,150000,462047675,3620,3610,3620,3605,1002
20250227,145900,458435430,3620,3620,3620,3620,800
20250227,145800,455539430,3610,3605,3610,3605,1930
20250227,145700,448581630,3605,3610,3610,3605,2
20250227,145600,448574415,3600,3600,3600,3600,0
20250227,145500,448574415,3600,3615,3615,3600,2561
20250227,145400,439342255,3615,3615,3615,3615,160
20250227,145300,438763855,3615,3615,3615,3615,3
20250227,145200,438753010,3615,3615,3615,3615,0
20250227,145100,438753010,3615,3615,3615,3615,0
20250227,145000,438753010,3615,3620,3620,3615,6
20250227,144900,438731310,3615,3615,3615,3615,241
20250227,144800,437860095,3615,3615,3615,3615,10
20250227,144700,437823945,3620,3620,3620,3620,0
20250227,144600,437823945,3620,3615,3620,3615,1107
20250227,144500,433821890,3615,3615,3615,3615,78
20250227,144400,433539920,3620,3620,3620,3620,24
20250227,144300,433453040,3620,3620,3620,3620,0
20250227,144200,433453040,3620,3620,3620,3620,33
20250227,144100,433333580,3620,3620,3620,3620,0
20250227,144000,433333580,3620,3620,3620,3620,8
20250227,143900,433304620,3620,3620,3620,3620,1
20250227,143800,433301000,3615,3620,3620,3615,50
20250227,143700,433120030,3620,3620,3620,3620,500
20250227,143600,431310030,3620,3620,3620,3620,94
20250227,143500,430969750,3625,3625,3625,3625,166
20250227,143400,430368000,3625,3625,3625,3625,0
20250227,143300,430368000,3625,3625,3625,3625,617
20250227,143200,428131375,3625,3625,3625,3625,102
20250227,143100,427761625,3625,3625,3625,3625,5
20250227,143000,427743500,3625,3625,3630,3625,597
20250227,142900,425579370,3630,3625,3630,3625,165
20250227,142800,424981220,3625,3625,3625,3625,57
20250227,142700,424774595,3630,3625,3630,3625,30
20250227,142600,424665745,3625,3625,3625,3625,0
20250227,142500,424665745,3625,3625,3625,3625,625
20250227,142400,422400120,3630,3630,3630,3630,20
20250227,142300,422327520,3630,3630,3630,3630,0
20250227,142200,422327520,3630,3630,3630,3630,10
20250227,142100,422291220,3630,3630,3630,3630,457
20250227,142000,420632310,3630,3630,3630,3630,0
20250227,141900,420632310,3630,3630,3630,3630,1287
20250227,141800,415960500,3630,3635,3635,3630,656
20250227,141700,413579190,3635,3630,3635,3630,310
20250227,141600,412453840,3630,3635,3635,3630,105
20250227,141500,412072665,3635,3630,3635,3630,47
20250227,141400,411901870,3635,3635,3635,3635,2
20250227,141300,411894600,3635,3635,3635,3635,1
20250227,141200,411890965,3635,3635,3635,3635,11
20250227,141100,411850980,3630,3630,3630,3630,8
20250227,141000,411821940,3630,3630,3630,3630,0
20250227,140900,411821940,3630,3630,3630,3630,50
20250227,140800,411640440,3635,3635,3635,3635,0
20250227,140700,411640440,3635,3630,3635,3625,130
20250227,140600,411168700,3635,3640,3640,3635,1352
20250227,140500,406254045,3635,3635,3635,3635,755
20250227,140400,403509620,3635,3635,3635,3635,0
20250227,140300,403509620,3635,3635,3635,3635,3
20250227,140200,403498715,3635,3635,3635,3635,90
20250227,140100,403171565,3635,3625,3635,3625,1400
20250227,140000,398091800,3625,3620,3625,3620,232
20250227,135900,397250885,3620,3620,3620,3620,0
20250227,135800,397250885,3620,3620,3620,3620,16
20250227,135700,397192965,3620,3620,3620,3620,6
20250227,135600,397171245,3620,3620,3620,3620,3
20250227,135500,397160385,3620,3620,3620,3620,0
20250227,135400,397160385,3620,3620,3620,3620,4
20250227,135300,397145905,3620,3620,3620,3620,0
20250227,135200,397145905,3620,3620,3620,3620,3
20250227,135100,397135045,3625,3625,3625,3625,0
20250227,135000,397135045,3625,3625,3625,3625,0
20250227,134900,397135045,3625,3620,3625,3620,200
20250227,134800,396410190,3605,3615,3615,3605,7
20250227,134700,396384940,3620,3620,3620,3620,1
20250227,134600,396381320,3620,3620,3620,3620,107
20250227,134500,395993980,3605,3605,3605,3605,28
20250227,134400,395893040,3600,3600,3600,3600,2
20250227,134300,395885840,3600,3600,3600,3600,0
20250227,134200,395885840,3600,3600,3600,3600,50
20250227,134100,395705840,3600,3600,3600,3600,0
20250227,134000,395705840,3600,3600,3600,3600,1
20250227,133900,395702240,3600,3605,3610,3600,1200
20250227,133800,391380265,3605,3605,3605,3605,70
20250227,133700,391127915,3610,3610,3610,3610,6
20250227,133600,391106255,3610,3610,3615,3605,1703
20250227,133500,384966580,3610,3610,3610,3610,237
20250227,133400,384111010,3610,3610,3610,3610,108
20250227,133300,383721130,3610,3610,3610,3610,0
20250227,133200,383721130,3610,3615,3615,3610,103
20250227,133100,383349225,3615,3610,3615,3610,65
20250227,133000,383114500,3610,3605,3610,3605,400
20250227,132900,381672000,3610,3610,3610,3610,103
20250227,132800,381300170,3610,3610,3610,3610,0
20250227,132700,381300170,3610,3615,3615,3610,200
20250227,132600,380577845,3625,3625,3625,3625,0
20250227,132500,380577845,3625,3625,3625,3625,6
20250227,132400,380556095,3605,3605,3605,3605,0
20250227,132300,380556095,3605,3610,3610,3605,150
20250227,132200,380015320,3610,3605,3610,3605,270
20250227,132100,379041470,3605,3605,3605,3605,430
20250227,132000,377491320,3605,3605,3605,3605,0
20250227,131900,377491320,3605,3610,3610,3605,3
20250227,131800,377480500,3605,3605,3605,3605,3721
20250227,131700,364066295,3605,3605,3605,3605,200
20250227,131600,363345295,3610,3605,3615,3605,221
20250227,131500,362548575,3600,3600,3600,3600,0
20250227,131400,362548575,3600,3600,3600,3600,1700
20250227,131300,356428575,3605,3605,3605,3605,0
20250227,131200,356428575,3605,3605,3605,3605,176
20250227,131100,355794095,3630,3630,3630,3630,0
20250227,131000,355794095,3630,3630,3630,3630,0
20250227,130900,355794095,3630,3630,3630,3630,0
20250227,130800,355794095,3630,3630,3630,3630,0
20250227,130700,355794095,3630,3630,3630,3630,0
20250227,130600,355794095,3630,3630,3630,3630,0
20250227,130500,355794095,3630,3630,3630,3630,0
20250227,130400,355794095,3630,3605,3630,3605,102
20250227,130300,355424000,3600,3625,3625,3600,10033
20250227,130200,319233970,3630,3630,3630,3630,119
20250227,130100,318802000,3630,3630,3630,3630,0
20250227,130000,318802000,3630,3630,3630,3630,0
20250227,125900,318802000,3630,3630,3630,3630,0
20250227,125800,318802000,3630,3630,3630,3630,3
20250227,125700,318791110,3630,3630,3630,3630,197
20250227,125600,318076000,3625,3625,3625,3625,0
20250227,125500,318076000,3625,3630,3630,3625,103
20250227,125400,317702620,3625,3625,3625,3625,0
20250227,125300,317702620,3625,3625,3625,3625,4
20250227,125200,317688120,3630,3630,3630,3630,5
20250227,125100,317669970,3620,3620,3620,3620,0
20250227,125000,317669970,3620,3620,3620,3620,0
20250227,124900,317669970,3620,3620,3620,3620,0
20250227,124800,317669970,3620,3620,3620,3620,0
20250227,124700,317669970,3620,3620,3620,3620,0
20250227,124600,317669970,3620,3620,3620,3620,0
20250227,124500,317669970,3620,3620,3620,3620,2
20250227,124400,317662730,3625,3625,3625,3625,0
20250227,124300,317662730,3625,3625,3625,3625,0
20250227,124200,317662730,3625,3625,3625,3625,300
20250227,124100,316575230,3625,3625,3625,3625,0
20250227,124000,316575230,3625,3625,3625,3625,0
20250227,123900,316575230,3625,3625,3625,3625,44
20250227,123800,316415730,3625,3625,3625,3625,0
20250227,123700,316415730,3625,3625,3625,3625,40
20250227,123600,316270730,3630,3630,3630,3630,100
20250227,123500,315907730,3625,3625,3625,3625,0
20250227,123400,315907730,3625,3625,3625,3625,0
20250227,123300,315907730,3625,3625,3625,3625,0
20250227,123200,315907730,3625,3630,3635,3625,335
20250227,123100,314693095,3635,3635,3635,3635,5
20250227,123000,314674920,3635,3635,3635,3635,0
20250227,122900,314674920,3635,3635,3635,3635,0
20250227,122800,314674920,3635,3635,3635,3635,1
20250227,122700,314671285,3635,3635,3635,3635,1
20250227,122600,314667650,3625,3630,3630,3625,277
20250227,122500,313663250,3630,3630,3630,3630,60
20250227,122400,313445450,3630,3630,3630,3630,30
20250227,122300,313336550,3630,3630,3630,3630,0
20250227,122200,313336550,3630,3630,3630,3630,0
20250227,122100,313336550,3630,3630,3630,3630,3
20250227,122000,313325660,3630,3630,3630,3630,0
20250227,121900,313325660,3630,3630,3630,3630,0
20250227,121800,313325660,3630,3630,3630,3630,1
20250227,121700,313322030,3630,3630,3630,3630,1
20250227,121600,313318400,3625,3625,3625,3625,0
20250227,121500,313318400,3625,3625,3625,3625,1
20250227,121400,313314775,3630,3630,3630,3630,22
20250227,121300,313234915,3630,3630,3630,3630,12
20250227,121200,313191355,3630,3630,3630,3630,102
20250227,121100,312821095,3625,3625,3625,3625,19
20250227,121000,312752220,3625,3625,3625,3625,426
20250227,120900,311207970,3625,3630,3630,3625,55
20250227,120800,311008540,3630,3630,3630,3630,100
20250227,120700,310645540,3630,3630,3630,3630,0
20250227,120600,310645540,3630,3630,3630,3630,0
20250227,120500,310645540,3630,3630,3630,3630,2
20250227,120400,310638280,3625,3625,3625,3625,0
20250227,120300,310638280,3625,3625,3625,3625,100
20250227,120200,310275780,3630,3630,3630,3630,418
20250227,120100,308758440,3625,3625,3625,3625,1
20250227,120000,308754815,3630,3630,3630,3630,309
20250227,115900,307633145,3625,3625,3625,3625,30
20250227,115800,307524395,3630,3630,3630,3630,0
20250227,115700,307524395,3630,3630,3630,3630,355
20250227,115600,306235745,3630,3630,3630,3630,557
20250227,115500,304213835,3630,3630,3630,3630,20
20250227,115400,304141235,3630,3630,3630,3630,22
20250227,115300,304061375,3630,3635,3635,3630,299
20250227,115200,302975990,3630,3635,3635,3630,35
20250227,115100,302848770,3635,3630,3635,3630,45
20250227,115000,302685205,3635,3635,3635,3635,0
20250227,114900,302685205,3635,3635,3635,3635,0
20250227,114800,302685205,3635,3630,3635,3630,82
20250227,114700,302387145,3635,3630,3635,3630,291
20250227,114600,301329915,3630,3630,3630,3630,58
20250227,114500,301119375,3635,3635,3635,3635,20
20250227,114400,301046675,3635,3635,3635,3635,1
20250227,114300,301043040,3635,3635,3635,3635,1
20250227,114200,301039405,3630,3630,3630,3630,108
20250227,114100,300647365,3625,3620,3625,3620,37
20250227,114000,300513250,3620,3620,3620,3620,0
20250227,113900,300513250,3620,3620,3620,3620,159
20250227,113800,299937670,3625,3620,3625,3620,19
20250227,113700,299868875,3620,3620,3620,3620,0
20250227,113600,299868875,3620,3625,3625,3620,172
20250227,113500,299245425,3625,3625,3625,3625,0
20250227,113400,299245425,3625,3625,3625,3625,0
20250227,113300,299245425,3625,3625,3625,3625,0
20250227,113200,299245425,3625,3625,3625,3625,15
20250227,113100,299191050,3630,3630,3630,3630,14
20250227,113000,299140230,3625,3625,3625,3625,0
20250227,112900,299140230,3625,3625,3625,3625,324
20250227,112800,297965730,3625,3625,3625,3625,0
20250227,112700,297965730,3625,3625,3625,3625,0
20250227,112600,297965730,3625,3625,3625,3625,8
20250227,112500,297936730,3625,3625,3625,3625,2
20250227,112400,297929480,3630,3630,3630,3630,14
20250227,112300,297878660,3630,3630,3630,3630,1
20250227,112200,297875030,3615,3615,3615,3615,8
20250227,112100,297846110,3615,3625,3625,3615,1900
20250227,112000,290974495,3625,3625,3625,3625,1
20250227,111900,290970870,3630,3630,3630,3630,1
20250227,111800,290967240,3625,3630,3630,3625,72
20250227,111700,290705910,3630,3630,3630,3630,6
20250227,111600,290684130,3635,3635,3635,3635,0
20250227,111500,290684130,3635,3635,3635,3635,0
20250227,111400,290684130,3635,3635,3635,3635,0
20250227,111300,290684130,3635,3635,3635,3635,0
20250227,111200,290684130,3635,3620,3635,3620,3
20250227,111100,290673255,3620,3630,3630,3620,1347
20250227,111000,285796315,3625,3625,3625,3625,0
20250227,110900,285796315,3625,3625,3625,3625,0
20250227,110800,285796315,3625,3630,3630,3625,100
20250227,110700,285433550,3630,3635,3635,3630,272
20250227,110600,284446040,3635,3635,3635,3635,8
20250227,110500,284416960,3635,3635,3640,3635,265
20250227,110400,283453550,3635,3635,3635,3635,0
20250227,110300,283453550,3635,3635,3635,3635,0
20250227,110200,283453550,3635,3635,3635,3635,0
20250227,110100,283453550,3635,3635,3635,3635,0
20250227,110000,283453550,3635,3630,3635,3630,598
20250227,105900,281281930,3635,3635,3635,3635,308
20250227,105800,280162350,3625,3625,3625,3625,0
20250227,105700,280162350,3625,3625,3625,3625,0
20250227,105600,280162350,3625,3625,3625,3625,65
20250227,105500,279926725,3625,3625,3625,3625,32
20250227,105400,279810725,3630,3630,3630,3630,1
20250227,105300,279807095,3635,3635,3635,3635,0
20250227,105200,279807095,3635,3635,3635,3635,201
20250227,105100,279076460,3635,3630,3635,3630,3
20250227,105000,279065560,3625,3630,3635,3625,1501
20250227,104900,273611570,3630,3625,3630,3625,50
20250227,104800,273430075,3610,3610,3610,3610,0
20250227,104700,273430075,3610,3610,3610,3610,0
20250227,104600,273430075,3610,3610,3610,3610,0
20250227,104500,273430075,3610,3610,3610,3610,0
20250227,104400,273430075,3610,3610,3620,3610,2202
20250227,104300,265468400,3605,3605,3605,3605,601
20250227,104200,263301795,3605,3605,3605,3600,394
20250227,104100,261882890,3605,3600,3605,3600,1049
20250227,104000,258106485,3600,3605,3605,3600,1044
20250227,103900,254347575,3600,3600,3600,3600,503
20250227,103800,252536775,3600,3605,3605,3600,1050
20250227,103700,248754275,3600,3600,3600,3600,0
20250227,103600,248754275,3600,3600,3600,3600,1400
20250227,103500,243714275,3600,3600,3600,3600,0
20250227,103400,243714275,3600,3600,3600,3600,0
20250227,103300,243714275,3600,3615,3615,3600,5000
20250227,103200,225707040,3635,3635,3635,3635,0
20250227,103100,225707040,3635,3635,3635,3635,7
20250227,103000,225681595,3605,3605,3605,3605,0
20250227,102900,225681595,3605,3630,3630,3605,10000
20250227,102800,189564725,3625,3625,3625,3625,0
20250227,102700,189564725,3625,3625,3625,3625,1
20250227,102600,189561100,3625,3625,3625,3625,17
20250227,102500,189499475,3625,3635,3635,3625,102
20250227,102400,189128725,3640,3640,3640,3640,11
20250227,102300,189088685,3640,3640,3640,3640,15
20250227,102200,189034085,3640,3640,3640,3640,81
20250227,102100,188739245,3640,3620,3640,3620,202
20250227,102000,188004005,3640,3640,3640,3640,53
20250227,101900,187811085,3640,3640,3640,3640,0
20250227,101800,187811085,3640,3635,3640,3635,201
20250227,101700,187079660,3620,3635,3635,3620,201
20250227,101600,186351855,3625,3625,3625,3625,1971
20250227,101500,179206980,3635,3635,3635,3635,11
20250227,101400,179166995,3635,3635,3635,3635,0
20250227,101300,179166995,3635,3630,3635,3630,99
20250227,101200,178807610,3630,3630,3630,3630,163
20250227,101100,178215920,3630,3630,3630,3630,0
20250227,101000,178215920,3630,3620,3630,3620,1087
20250227,100900,174279980,3615,3630,3630,3615,598
20250227,100800,172115220,3620,3620,3620,3620,0
20250227,100700,172115220,3620,3630,3630,3620,139
20250227,100600,171611940,3630,3630,3630,3630,18
20250227,100500,171546600,3635,3635,3635,3635,0
20250227,100400,171546600,3635,3625,3635,3625,101
20250227,100300,171180465,3615,3620,3620,3615,997
20250227,100200,167573310,3620,3630,3635,3620,235
20250227,100100,166722580,3615,3625,3625,3615,656
20250227,100000,164348270,3620,3625,3625,3620,3484
20250227,095900,151730060,3625,3625,3625,3625,0
20250227,095800,151730060,3625,3625,3625,3625,3
20250227,095700,151719185,3625,3625,3625,3625,0
20250227,095600,151719185,3625,3640,3640,3625,1660
20250227,095500,145692515,3640,3640,3640,3640,15
20250227,095400,145637915,3640,3640,3640,3640,204
20250227,095300,144895355,3640,3635,3640,3635,824
20250227,095200,141896465,3635,3635,3635,3635,15
20250227,095100,141841940,3630,3630,3630,3630,423
20250227,095000,140306450,3630,3630,3630,3625,533
20250227,094900,138372660,3630,3625,3630,3625,201
20250227,094800,137643530,3625,3625,3630,3625,135
20250227,094700,137154130,3625,3635,3635,3625,475
20250227,094600,135431655,3635,3635,3635,3625,137
20250227,094500,134934660,3625,3625,3625,3625,4
20250227,094400,134920160,3625,3630,3630,3625,621
20250227,094300,132668500,3630,3635,3635,3625,616
20250227,094200,130431705,3630,3635,3635,3630,123
20250227,094100,129985200,3640,3640,3640,3640,2
20250227,094000,129977920,3640,3630,3640,3625,2308
20250227,093900,121609865,3625,3625,3625,3625,0
20250227,093800,121609865,3625,3655,3655,3625,3967
20250227,093700,107208090,3655,3645,3655,3645,50
20250227,093600,107025820,3635,3635,3635,3635,0
20250227,093500,107025820,3635,3650,3650,3635,1184
20250227,093400,102711330,3645,3650,3650,3640,5403
20250227,093300,83003435,3655,3650,3655,3650,213
20250227,093200,82224925,3655,3650,3655,3650,111
20250227,093100,81819770,3650,3645,3650,3645,29
20250227,093000,81713925,3650,3645,3650,3645,33
20250227,092900,81593500,3645,3645,3645,3645,844
20250227,092800,78517120,3645,3640,3645,3640,726
20250227,092700,75872480,3640,3635,3640,3635,1426
20250227,092600,70687395,3640,3645,3645,3640,104
20250227,092500,70308830,3635,3635,3640,3635,894
20250227,092400,67059130,3645,3645,3645,3645,1
20250227,092300,67055485,3645,3645,3645,3640,494
20250227,092200,65256175,3645,3650,3650,3645,178
20250227,092100,64606865,3645,3650,3650,3645,693
20250227,092000,62080705,3650,3650,3655,3650,180
20250227,091900,61423505,3650,3645,3650,3645,258
20250227,091800,60482805,3650,3650,3650,3650,54
20250227,091700,60285705,3660,3645,3660,3645,1852
20250227,091600,53527915,3645,3645,3645,3645,109
20250227,091500,53130610,3645,3650,3650,3645,424
20250227,091400,51583025,3650,3640,3650,3640,88
20250227,091300,51262685,3640,3640,3640,3640,814
20250227,091200,48299725,3650,3640,3650,3640,60
20250227,091100,48080905,3650,3650,3650,3645,493
20250227,091000,46281535,3650,3650,3650,3650,511
20250227,090900,44416385,3640,3645,3645,3635,130
20250227,090800,43942730,3660,3660,3660,3640,4
20250227,090700,43928130,3635,3655,3655,3635,310
20250227,090600,42799900,3655,3655,3655,3655,59
20250227,090500,42584255,3660,3660,3660,3660,331
20250227,090400,41372795,3645,3640,3650,3635,1532
20250227,090300,35787985,3665,3645,3665,3635,357
20250227,090200,34482415,3675,3660,3675,3660,214
20250227,090100,33698030,3655,3645,3655,3635,667
20250227,090000,31266625,3635,3625,3635,3625,8625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 215400 494486530 3600 3600 3600 3600 3913
3 20250227 215300 494486530 3600 3600 3600 3600 0
4 20250227 215200 494486530 3600 3600 3600 3600 0
5 20250227 215100 494486530 3600 3600 3600 3600 0
6 20250227 215000 494486530 3600 3600 3600 3600 0
7 20250227 214900 494486530 3600 3600 3600 3600 0
8 20250227 214800 494486530 3600 3600 3600 3600 0
9 20250227 214700 494486530 3600 3600 3600 3600 0
10 20250227 214600 494486530 3600 3600 3600 3600 0
11 20250227 214500 494486530 3600 3600 3600 3600 0
12 20250227 214400 494486530 3600 3600 3600 3600 0
13 20250227 214300 494486530 3600 3600 3600 3600 0
14 20250227 214200 494486530 3600 3600 3600 3600 0
15 20250227 214100 494486530 3600 3600 3600 3600 0
16 20250227 214000 494486530 3600 3600 3600 3600 0
17 20250227 213900 494486530 3600 3600 3600 3600 0
18 20250227 213800 494486530 3600 3600 3600 3600 0
19 20250227 213700 494486530 3600 3600 3600 3600 0
20 20250227 213600 494486530 3600 3600 3600 3600 0
21 20250227 213500 494486530 3600 3600 3600 3600 0
22 20250227 213400 494486530 3600 3600 3600 3600 0
23 20250227 213300 494486530 3600 3600 3600 3600 0
24 20250227 213200 494486530 3600 3600 3600 3600 0
25 20250227 213100 494486530 3600 3600 3600 3600 0
26 20250227 213000 494486530 3600 3600 3600 3600 0
27 20250227 212900 494486530 3600 3600 3600 3600 0
28 20250227 212800 494486530 3600 3600 3600 3600 0
29 20250227 212700 494486530 3600 3600 3600 3600 0
30 20250227 212600 494486530 3600 3600 3600 3600 0
31 20250227 212500 494486530 3600 3600 3600 3600 0
32 20250227 212400 494486530 3600 3600 3600 3600 3913
33 20250227 212300 494486530 3600 3600 3600 3600 0
34 20250227 212200 494486530 3600 3600 3600 3600 0
35 20250227 212100 494486530 3600 3600 3600 3600 0
36 20250227 212000 494486530 3600 3600 3600 3600 0
37 20250227 211900 494486530 3600 3600 3600 3600 0
38 20250227 211800 494486530 3600 3600 3600 3600 0
39 20250227 211700 494486530 3600 3600 3600 3600 0
40 20250227 211600 494486530 3600 3600 3600 3600 0
41 20250227 211500 494486530 3600 3600 3600 3600 0
42 20250227 211400 494486530 3600 3600 3600 3600 0
43 20250227 211300 494486530 3600 3600 3600 3600 0
44 20250227 211200 494486530 3600 3600 3600 3600 0
45 20250227 211100 494486530 3600 3600 3600 3600 0
46 20250227 211000 494486530 3600 3600 3600 3600 0
47 20250227 210900 494486530 3600 3600 3600 3600 0
48 20250227 210800 494486530 3600 3600 3600 3600 0
49 20250227 210700 494486530 3600 3600 3600 3600 0
50 20250227 210600 494486530 3600 3600 3600 3600 0
51 20250227 210500 494486530 3600 3600 3600 3600 0
52 20250227 210400 494486530 3600 3600 3600 3600 0
53 20250227 210300 494486530 3600 3600 3600 3600 0
54 20250227 210200 494486530 3600 3600 3600 3600 0
55 20250227 210100 494486530 3600 3600 3600 3600 0
56 20250227 210000 494486530 3600 3600 3600 3600 0
57 20250227 205900 494486530 3600 3600 3600 3600 0
58 20250227 205800 494486530 3600 3600 3600 3600 0
59 20250227 205700 494486530 3600 3600 3600 3600 0
60 20250227 205600 494486530 3600 3600 3600 3600 0
61 20250227 205500 494486530 3600 3600 3600 3600 0
62 20250227 205400 494486530 3600 3600 3600 3600 3913
63 20250227 205300 494486530 3600 3600 3600 3600 0
64 20250227 205200 494486530 3600 3600 3600 3600 0
65 20250227 205100 494486530 3600 3600 3600 3600 0
66 20250227 205000 494486530 3600 3600 3600 3600 0
67 20250227 204900 494486530 3600 3600 3600 3600 0
68 20250227 204800 494486530 3600 3600 3600 3600 0
69 20250227 204700 494486530 3600 3600 3600 3600 0
70 20250227 204600 494486530 3600 3600 3600 3600 0
71 20250227 204500 494486530 3600 3600 3600 3600 0
72 20250227 204400 494486530 3600 3600 3600 3600 0
73 20250227 204300 494486530 3600 3600 3600 3600 0
74 20250227 204200 494486530 3600 3600 3600 3600 0
75 20250227 204100 494486530 3600 3600 3600 3600 0
76 20250227 204000 494486530 3600 3600 3600 3600 0
77 20250227 203900 494486530 3600 3600 3600 3600 0
78 20250227 203800 494486530 3600 3600 3600 3600 0
79 20250227 203700 494486530 3600 3600 3600 3600 0
80 20250227 203600 494486530 3600 3600 3600 3600 0
81 20250227 203500 494486530 3600 3600 3600 3600 0
82 20250227 203400 494486530 3600 3600 3600 3600 0
83 20250227 203300 494486530 3600 3600 3600 3600 0
84 20250227 203200 494486530 3600 3600 3600 3600 0
85 20250227 203100 494486530 3600 3600 3600 3600 0
86 20250227 203000 494486530 3600 3600 3600 3600 0
87 20250227 202900 494486530 3600 3600 3600 3600 0
88 20250227 202800 494486530 3600 3600 3600 3600 0
89 20250227 202700 494486530 3600 3600 3600 3600 0
90 20250227 202600 494486530 3600 3600 3600 3600 0
91 20250227 202500 494486530 3600 3600 3600 3600 0
92 20250227 202400 494486530 3600 3600 3600 3600 3913
93 20250227 202300 494486530 3600 3600 3600 3600 0
94 20250227 202200 494486530 3600 3600 3600 3600 0
95 20250227 202100 494486530 3600 3600 3600 3600 0
96 20250227 202000 494486530 3600 3600 3600 3600 0
97 20250227 201900 494486530 3600 3600 3600 3600 0
98 20250227 201800 494486530 3600 3600 3600 3600 0
99 20250227 201700 494486530 3600 3600 3600 3600 0
100 20250227 201600 494486530 3600 3600 3600 3600 0
101 20250227 201500 494486530 3600 3600 3600 3600 0
102 20250227 201400 494486530 3600 3600 3600 3600 0
103 20250227 201300 494486530 3600 3600 3600 3600 0
104 20250227 201200 494486530 3600 3600 3600 3600 0
105 20250227 201100 494486530 3600 3600 3600 3600 0
106 20250227 201000 494486530 3600 3600 3600 3600 0
107 20250227 200900 494486530 3600 3600 3600 3600 0
108 20250227 200800 494486530 3600 3600 3600 3600 0
109 20250227 200700 494486530 3600 3600 3600 3600 0
110 20250227 200600 494486530 3600 3600 3600 3600 0
111 20250227 200500 494486530 3600 3600 3600 3600 0
112 20250227 200400 494486530 3600 3600 3600 3600 0
113 20250227 200300 494486530 3600 3600 3600 3600 0
114 20250227 200200 494486530 3600 3600 3600 3600 0
115 20250227 200100 494486530 3600 3600 3600 3600 0
116 20250227 200000 494486530 3600 3600 3600 3600 0
117 20250227 195900 494486530 3600 3600 3600 3600 0
118 20250227 195800 494486530 3600 3600 3600 3600 0
119 20250227 195700 494486530 3600 3600 3600 3600 0
120 20250227 195600 494486530 3600 3600 3600 3600 0
121 20250227 195500 494486530 3600 3600 3600 3600 0
122 20250227 195400 494486530 3600 3600 3600 3600 3913
123 20250227 195300 494486530 3600 3600 3600 3600 0
124 20250227 195200 494486530 3600 3600 3600 3600 0
125 20250227 195100 494486530 3600 3600 3600 3600 0
126 20250227 195000 494486530 3600 3600 3600 3600 0
127 20250227 194900 494486530 3600 3600 3600 3600 0
128 20250227 194800 494486530 3600 3600 3600 3600 0
129 20250227 194700 494486530 3600 3600 3600 3600 0
130 20250227 194600 494486530 3600 3600 3600 3600 0
131 20250227 194500 494486530 3600 3600 3600 3600 0
132 20250227 194400 494486530 3600 3600 3600 3600 0
133 20250227 194300 494486530 3600 3600 3600 3600 0
134 20250227 194200 494486530 3600 3600 3600 3600 0
135 20250227 194100 494486530 3600 3600 3600 3600 0
136 20250227 194000 494486530 3600 3600 3600 3600 0
137 20250227 193900 494486530 3600 3600 3600 3600 0
138 20250227 193800 494486530 3600 3600 3600 3600 0
139 20250227 193700 494486530 3600 3600 3600 3600 0
140 20250227 193600 494486530 3600 3600 3600 3600 0
141 20250227 193500 494486530 3600 3600 3600 3600 0
142 20250227 193400 494486530 3600 3600 3600 3600 0
143 20250227 193300 494486530 3600 3600 3600 3600 0
144 20250227 193200 494486530 3600 3600 3600 3600 0
145 20250227 193100 494486530 3600 3600 3600 3600 0
146 20250227 193000 494486530 3600 3600 3600 3600 0
147 20250227 192900 494486530 3600 3600 3600 3600 0
148 20250227 192800 494486530 3600 3600 3600 3600 0
149 20250227 192700 494486530 3600 3600 3600 3600 0
150 20250227 192600 494486530 3600 3600 3600 3600 0
151 20250227 192500 494486530 3600 3600 3600 3600 0
152 20250227 192400 494486530 3600 3600 3600 3600 3913
153 20250227 192300 494486530 3600 3600 3600 3600 0
154 20250227 192200 494486530 3600 3600 3600 3600 0
155 20250227 192100 494486530 3600 3600 3600 3600 0
156 20250227 192000 494486530 3600 3600 3600 3600 0
157 20250227 191900 494486530 3600 3600 3600 3600 0
158 20250227 191800 494486530 3600 3600 3600 3600 0
159 20250227 191700 494486530 3600 3600 3600 3600 0
160 20250227 191600 494486530 3600 3600 3600 3600 0
161 20250227 191500 494486530 3600 3600 3600 3600 0
162 20250227 191400 494486530 3600 3600 3600 3600 0
163 20250227 191300 494486530 3600 3600 3600 3600 0
164 20250227 191200 494486530 3600 3600 3600 3600 0
165 20250227 191100 494486530 3600 3600 3600 3600 0
166 20250227 191000 494486530 3600 3600 3600 3600 0
167 20250227 190900 494486530 3600 3600 3600 3600 0
168 20250227 190800 494486530 3600 3600 3600 3600 0
169 20250227 190700 494486530 3600 3600 3600 3600 0
170 20250227 190600 494486530 3600 3600 3600 3600 0
171 20250227 190500 494486530 3600 3600 3600 3600 0
172 20250227 190400 494486530 3600 3600 3600 3600 0
173 20250227 190300 494486530 3600 3600 3600 3600 0
174 20250227 190200 494486530 3600 3600 3600 3600 0
175 20250227 190100 494486530 3600 3600 3600 3600 0
176 20250227 190000 494486530 3600 3600 3600 3600 0
177 20250227 185900 494486530 3600 3600 3600 3600 0
178 20250227 185800 494486530 3600 3600 3600 3600 0
179 20250227 185700 494486530 3600 3600 3600 3600 0
180 20250227 185600 494486530 3600 3600 3600 3600 0
181 20250227 185500 494486530 3600 3600 3600 3600 0
182 20250227 185400 494486530 3600 3600 3600 3600 3913
183 20250227 185300 494486530 3600 3600 3600 3600 0
184 20250227 185200 494486530 3600 3600 3600 3600 0
185 20250227 185100 494486530 3600 3600 3600 3600 0
186 20250227 185000 494486530 3600 3600 3600 3600 0
187 20250227 184900 494486530 3600 3600 3600 3600 0
188 20250227 184800 494486530 3600 3600 3600 3600 0
189 20250227 184700 494486530 3600 3600 3600 3600 0
190 20250227 184600 494486530 3600 3600 3600 3600 0
191 20250227 184500 494486530 3600 3600 3600 3600 0
192 20250227 184400 494486530 3600 3600 3600 3600 0
193 20250227 184300 494486530 3600 3600 3600 3600 0
194 20250227 184200 494486530 3600 3600 3600 3600 0
195 20250227 184100 494486530 3600 3600 3600 3600 0
196 20250227 184000 494486530 3600 3600 3600 3600 0
197 20250227 183900 494486530 3600 3600 3600 3600 0
198 20250227 183800 494486530 3600 3600 3600 3600 0
199 20250227 183700 494486530 3600 3600 3600 3600 0
200 20250227 183600 494486530 3600 3600 3600 3600 0
201 20250227 183500 494486530 3600 3600 3600 3600 0
202 20250227 183400 494486530 3600 3600 3600 3600 0
203 20250227 183300 494486530 3600 3600 3600 3600 0
204 20250227 183200 494486530 3600 3600 3600 3600 0
205 20250227 183100 494486530 3600 3600 3600 3600 0
206 20250227 183000 494486530 3600 3600 3600 3600 0
207 20250227 182900 494486530 3600 3600 3600 3600 0
208 20250227 182800 494486530 3600 3600 3600 3600 0
209 20250227 182700 494486530 3600 3600 3600 3600 0
210 20250227 182600 494486530 3600 3600 3600 3600 0
211 20250227 182500 494486530 3600 3600 3600 3600 0
212 20250227 182400 494486530 3600 3600 3600 3600 3913
213 20250227 182300 494486530 3600 3600 3600 3600 0
214 20250227 182200 494486530 3600 3600 3600 3600 0
215 20250227 182100 494486530 3600 3600 3600 3600 0
216 20250227 182000 494486530 3600 3600 3600 3600 0
217 20250227 181900 494486530 3600 3600 3600 3600 0
218 20250227 181800 494486530 3600 3600 3600 3600 0
219 20250227 181700 494486530 3600 3600 3600 3600 0
220 20250227 181600 494486530 3600 3600 3600 3600 0
221 20250227 181500 494486530 3600 3600 3600 3600 0
222 20250227 181400 494486530 3600 3600 3600 3600 0
223 20250227 181300 494486530 3600 3600 3600 3600 0
224 20250227 181200 494486530 3600 3600 3600 3600 0
225 20250227 181100 494486530 3600 3600 3600 3600 0
226 20250227 181000 494486530 3600 3600 3600 3600 0
227 20250227 180900 494486530 3600 3600 3600 3600 0
228 20250227 180800 494486530 3600 3600 3600 3600 0
229 20250227 180700 494486530 3600 3600 3600 3600 0
230 20250227 180600 494486530 3600 3600 3600 3600 0
231 20250227 180500 494486530 3600 3600 3600 3600 0
232 20250227 180400 494486530 3600 3600 3600 3600 0
233 20250227 180300 494486530 3600 3600 3600 3600 0
234 20250227 180200 494486530 3600 3600 3600 3600 0
235 20250227 180100 494486530 3600 3600 3600 3600 0
236 20250227 180000 494486530 3600 3600 3600 3600 0
237 20250227 175900 494486530 3600 3600 3600 3600 0
238 20250227 175800 494486530 3600 3600 3600 3600 0
239 20250227 175700 494486530 3600 3600 3600 3600 0
240 20250227 175600 494486530 3600 3600 3600 3600 0
241 20250227 175500 494486530 3600 3600 3600 3600 0
242 20250227 175400 494486530 3600 3600 3600 3600 3913
243 20250227 175300 494486530 3600 3600 3600 3600 0
244 20250227 175200 494486530 3600 3600 3600 3600 0
245 20250227 175100 494486530 3600 3600 3600 3600 0
246 20250227 175000 494486530 3600 3600 3600 3600 0
247 20250227 174900 494486530 3600 3600 3600 3600 0
248 20250227 174800 494486530 3600 3600 3600 3600 0
249 20250227 174700 494486530 3600 3600 3600 3600 0
250 20250227 174600 494486530 3600 3600 3600 3600 0
251 20250227 174500 494486530 3600 3600 3600 3600 0
252 20250227 174400 494486530 3600 3600 3600 3600 0
253 20250227 174300 494486530 3600 3600 3600 3600 0
254 20250227 174200 494486530 3600 3600 3600 3600 0
255 20250227 174100 494486530 3600 3600 3600 3600 0
256 20250227 174000 494486530 3600 3600 3600 3600 0
257 20250227 173900 494486530 3600 3600 3600 3600 0
258 20250227 173800 494486530 3600 3600 3600 3600 0
259 20250227 173700 494486530 3600 3600 3600 3600 0
260 20250227 173600 494486530 3600 3600 3600 3600 0
261 20250227 173500 494486530 3600 3600 3600 3600 0
262 20250227 173400 494486530 3600 3600 3600 3600 0
263 20250227 173300 494486530 3600 3600 3600 3600 0
264 20250227 173200 494486530 3600 3600 3600 3600 0
265 20250227 173100 494486530 3600 3600 3600 3600 0
266 20250227 173000 494486530 3600 3600 3600 3600 0
267 20250227 172900 494486530 3600 3600 3600 3600 0
268 20250227 172800 494486530 3600 3600 3600 3600 0
269 20250227 172700 494486530 3600 3600 3600 3600 0
270 20250227 172600 494486530 3600 3600 3600 3600 0
271 20250227 172500 494486530 3600 3600 3600 3600 0
272 20250227 172400 494486530 3600 3600 3600 3600 3913
273 20250227 172300 494486530 3600 3600 3600 3600 0
274 20250227 172200 494486530 3600 3600 3600 3600 0
275 20250227 172100 494486530 3600 3600 3600 3600 0
276 20250227 172000 494486530 3600 3600 3600 3600 0
277 20250227 171900 494486530 3600 3600 3600 3600 0
278 20250227 171800 494486530 3600 3600 3600 3600 0
279 20250227 171700 494486530 3600 3600 3600 3600 0
280 20250227 171600 494486530 3600 3600 3600 3600 0
281 20250227 171500 494486530 3600 3600 3600 3600 0
282 20250227 171400 494486530 3600 3600 3600 3600 0
283 20250227 171300 494486530 3600 3600 3600 3600 0
284 20250227 171200 494486530 3600 3600 3600 3600 0
285 20250227 171100 494486530 3600 3600 3600 3600 0
286 20250227 171000 494486530 3600 3600 3600 3600 0
287 20250227 170900 494486530 3600 3600 3600 3600 0
288 20250227 170800 494486530 3600 3600 3600 3600 0
289 20250227 170700 494486530 3600 3600 3600 3600 0
290 20250227 170600 494486530 3600 3600 3600 3600 0
291 20250227 170500 494486530 3600 3600 3600 3600 0
292 20250227 170400 494486530 3600 3600 3600 3600 0
293 20250227 170300 494486530 3600 3600 3600 3600 0
294 20250227 170200 494486530 3600 3600 3600 3600 0
295 20250227 170100 494486530 3600 3600 3600 3600 0
296 20250227 170000 494486530 3600 3600 3600 3600 0
297 20250227 165900 494486530 3600 3600 3600 3600 0
298 20250227 165800 494486530 3600 3600 3600 3600 0
299 20250227 165700 494486530 3600 3600 3600 3600 0
300 20250227 165600 494486530 3600 3600 3600 3600 0
301 20250227 165500 494486530 3600 3600 3600 3600 0
302 20250227 165400 494486530 3600 3600 3600 3600 3913
303 20250227 165300 494486530 3600 3600 3600 3600 0
304 20250227 165200 494486530 3600 3600 3600 3600 0
305 20250227 165100 494486530 3600 3600 3600 3600 0
306 20250227 165000 494486530 3600 3600 3600 3600 0
307 20250227 164900 494486530 3600 3600 3600 3600 0
308 20250227 164800 494486530 3600 3600 3600 3600 0
309 20250227 164700 494486530 3600 3600 3600 3600 0
310 20250227 164600 494486530 3600 3600 3600 3600 0
311 20250227 164500 494486530 3600 3600 3600 3600 0
312 20250227 164400 494486530 3600 3600 3600 3600 0
313 20250227 164300 494486530 3600 3600 3600 3600 0
314 20250227 164200 494486530 3600 3600 3600 3600 0
315 20250227 164100 494486530 3600 3600 3600 3600 0
316 20250227 164000 494486530 3600 3600 3600 3600 0
317 20250227 163900 494486530 3600 3600 3600 3600 0
318 20250227 163800 494486530 3600 3600 3600 3600 0
319 20250227 163700 494486530 3600 3600 3600 3600 0
320 20250227 163600 494486530 3600 3600 3600 3600 0
321 20250227 163500 494486530 3600 3600 3600 3600 0
322 20250227 163400 494486530 3600 3600 3600 3600 0
323 20250227 163300 494486530 3600 3600 3600 3600 0
324 20250227 163200 494486530 3600 3600 3600 3600 0
325 20250227 163100 494486530 3600 3600 3600 3600 0
326 20250227 163000 494486530 3600 3600 3600 3600 0
327 20250227 162900 494486530 3600 3600 3600 3600 0
328 20250227 162800 494486530 3600 3600 3600 3600 0
329 20250227 162700 494486530 3600 3600 3600 3600 0
330 20250227 162600 494486530 3600 3600 3600 3600 0
331 20250227 162500 494486530 3600 3600 3600 3600 0
332 20250227 162400 494486530 3600 3600 3600 3600 3913
333 20250227 162300 494486530 3600 3600 3600 3600 0
334 20250227 162200 494486530 3600 3600 3600 3600 0
335 20250227 162100 494486530 3600 3600 3600 3600 0
336 20250227 162000 494486530 3600 3600 3600 3600 0
337 20250227 161900 494486530 3600 3600 3600 3600 0
338 20250227 161800 494486530 3600 3600 3600 3600 0
339 20250227 161700 494486530 3600 3600 3600 3600 0
340 20250227 161600 494486530 3600 3600 3600 3600 0
341 20250227 161500 494486530 3600 3600 3600 3600 0
342 20250227 161400 494486530 3600 3600 3600 3600 0
343 20250227 161300 494486530 3600 3600 3600 3600 0
344 20250227 161200 494486530 3600 3600 3600 3600 0
345 20250227 161100 494486530 3600 3600 3600 3600 0
346 20250227 161000 494486530 3600 3600 3600 3600 0
347 20250227 160900 494486530 3600 3600 3600 3600 0
348 20250227 160800 494486530 3600 3600 3600 3600 0
349 20250227 160700 494486530 3600 3600 3600 3600 0
350 20250227 160600 494486530 3600 3600 3600 3600 0
351 20250227 160500 494486530 3600 3600 3600 3600 0
352 20250227 160400 494486530 3600 3600 3600 3600 0
353 20250227 160300 494486530 3600 3600 3600 3600 0
354 20250227 160200 494486530 3600 3600 3600 3600 0
355 20250227 160100 494486530 3600 3600 3600 3600 0
356 20250227 160000 494486530 3600 3600 3600 3600 0
357 20250227 155900 494486530 3600 3600 3600 3600 0
358 20250227 155800 494486530 3600 3600 3600 3600 0
359 20250227 155700 494486530 3600 3600 3600 3600 0
360 20250227 155600 494486530 3600 3600 3600 3600 0
361 20250227 155500 494486530 3600 3600 3600 3600 0
362 20250227 155400 494486530 3600 3600 3600 3600 3913
363 20250227 155300 494486530 3600 3600 3600 3600 0
364 20250227 155200 494486530 3600 3600 3600 3600 0
365 20250227 155100 494486530 3600 3600 3600 3600 0
366 20250227 155000 494486530 3600 3600 3600 3600 0
367 20250227 154900 494486530 3600 3600 3600 3600 0
368 20250227 154800 494486530 3600 3600 3600 3600 0
369 20250227 154700 494486530 3600 3600 3600 3600 0
370 20250227 154600 494486530 3600 3600 3600 3600 0
371 20250227 154500 494486530 3600 3600 3600 3600 0
372 20250227 154400 494486530 3600 3600 3600 3600 0
373 20250227 154300 494486530 3600 3600 3600 3600 0
374 20250227 154200 494486530 3600 3600 3600 3600 0
375 20250227 154100 494486530 3600 3600 3600 3600 0
376 20250227 154000 494486530 3600 3600 3600 3600 0
377 20250227 153900 494486530 3600 3600 3600 3600 0
378 20250227 153800 494486530 3600 3600 3600 3600 0
379 20250227 153700 494486530 3600 3600 3600 3600 0
380 20250227 153600 494486530 3600 3600 3600 3600 0
381 20250227 153500 494486530 3600 3600 3600 3600 0
382 20250227 153400 494486530 3600 3600 3600 3600 0
383 20250227 153300 494486530 3600 3600 3600 3600 0
384 20250227 153200 494486530 3600 3600 3600 3600 0
385 20250227 153100 494486530 3600 3600 3600 3600 0
386 20250227 153000 494486530 3600 3600 3600 3600 3913
387 20250227 152900 480399730 3605 3605 3605 3605 0
388 20250227 152800 480399730 3605 3605 3605 3605 0
389 20250227 152700 480399730 3605 3605 3605 3605 0
390 20250227 152600 480399730 3605 3605 3605 3605 0
391 20250227 152500 480399730 3605 3605 3605 3605 0
392 20250227 152400 480399730 3605 3605 3605 3605 0
393 20250227 152300 480399730 3605 3605 3605 3605 0
394 20250227 152200 480399730 3605 3605 3605 3605 0
395 20250227 152100 480399730 3605 3605 3605 3605 0
396 20250227 152000 480399730 3605 3605 3605 3605 0
397 20250227 151900 480399730 3605 3610 3620 3605 1715
398 20250227 151800 474215800 3610 3620 3620 3610 8
399 20250227 151700 474186865 3620 3620 3620 3620 100
400 20250227 151600 473824865 3620 3620 3620 3620 501
401 20250227 151500 472011245 3620 3620 3625 3620 503
402 20250227 151400 470190380 3620 3620 3620 3620 208
403 20250227 151300 469437420 3620 3620 3620 3620 0
404 20250227 151200 469437420 3620 3620 3620 3620 3
405 20250227 151100 469426560 3615 3615 3615 3615 1
406 20250227 151000 469422945 3615 3620 3620 3615 868
407 20250227 150900 466281125 3620 3620 3620 3620 982
408 20250227 150800 462726285 3615 3615 3615 3610 140
409 20250227 150700 462220835 3610 3610 3610 3610 4
410 20250227 150600 462206395 3605 3605 3605 3605 0
411 20250227 150500 462206395 3605 3605 3605 3605 0
412 20250227 150400 462206395 3605 3620 3620 3605 42
413 20250227 150300 462054910 3615 3620 3620 3615 2
414 20250227 150200 462047675 3620 3620 3620 3620 0
415 20250227 150100 462047675 3620 3620 3620 3620 0
416 20250227 150000 462047675 3620 3610 3620 3605 1002
417 20250227 145900 458435430 3620 3620 3620 3620 800
418 20250227 145800 455539430 3610 3605 3610 3605 1930
419 20250227 145700 448581630 3605 3610 3610 3605 2
420 20250227 145600 448574415 3600 3600 3600 3600 0
421 20250227 145500 448574415 3600 3615 3615 3600 2561
422 20250227 145400 439342255 3615 3615 3615 3615 160
423 20250227 145300 438763855 3615 3615 3615 3615 3
424 20250227 145200 438753010 3615 3615 3615 3615 0
425 20250227 145100 438753010 3615 3615 3615 3615 0
426 20250227 145000 438753010 3615 3620 3620 3615 6
427 20250227 144900 438731310 3615 3615 3615 3615 241
428 20250227 144800 437860095 3615 3615 3615 3615 10
429 20250227 144700 437823945 3620 3620 3620 3620 0
430 20250227 144600 437823945 3620 3615 3620 3615 1107
431 20250227 144500 433821890 3615 3615 3615 3615 78
432 20250227 144400 433539920 3620 3620 3620 3620 24
433 20250227 144300 433453040 3620 3620 3620 3620 0
434 20250227 144200 433453040 3620 3620 3620 3620 33
435 20250227 144100 433333580 3620 3620 3620 3620 0
436 20250227 144000 433333580 3620 3620 3620 3620 8
437 20250227 143900 433304620 3620 3620 3620 3620 1
438 20250227 143800 433301000 3615 3620 3620 3615 50
439 20250227 143700 433120030 3620 3620 3620 3620 500
440 20250227 143600 431310030 3620 3620 3620 3620 94
441 20250227 143500 430969750 3625 3625 3625 3625 166
442 20250227 143400 430368000 3625 3625 3625 3625 0
443 20250227 143300 430368000 3625 3625 3625 3625 617
444 20250227 143200 428131375 3625 3625 3625 3625 102
445 20250227 143100 427761625 3625 3625 3625 3625 5
446 20250227 143000 427743500 3625 3625 3630 3625 597
447 20250227 142900 425579370 3630 3625 3630 3625 165
448 20250227 142800 424981220 3625 3625 3625 3625 57
449 20250227 142700 424774595 3630 3625 3630 3625 30
450 20250227 142600 424665745 3625 3625 3625 3625 0
451 20250227 142500 424665745 3625 3625 3625 3625 625
452 20250227 142400 422400120 3630 3630 3630 3630 20
453 20250227 142300 422327520 3630 3630 3630 3630 0
454 20250227 142200 422327520 3630 3630 3630 3630 10
455 20250227 142100 422291220 3630 3630 3630 3630 457
456 20250227 142000 420632310 3630 3630 3630 3630 0
457 20250227 141900 420632310 3630 3630 3630 3630 1287
458 20250227 141800 415960500 3630 3635 3635 3630 656
459 20250227 141700 413579190 3635 3630 3635 3630 310
460 20250227 141600 412453840 3630 3635 3635 3630 105
461 20250227 141500 412072665 3635 3630 3635 3630 47
462 20250227 141400 411901870 3635 3635 3635 3635 2
463 20250227 141300 411894600 3635 3635 3635 3635 1
464 20250227 141200 411890965 3635 3635 3635 3635 11
465 20250227 141100 411850980 3630 3630 3630 3630 8
466 20250227 141000 411821940 3630 3630 3630 3630 0
467 20250227 140900 411821940 3630 3630 3630 3630 50
468 20250227 140800 411640440 3635 3635 3635 3635 0
469 20250227 140700 411640440 3635 3630 3635 3625 130
470 20250227 140600 411168700 3635 3640 3640 3635 1352
471 20250227 140500 406254045 3635 3635 3635 3635 755
472 20250227 140400 403509620 3635 3635 3635 3635 0
473 20250227 140300 403509620 3635 3635 3635 3635 3
474 20250227 140200 403498715 3635 3635 3635 3635 90
475 20250227 140100 403171565 3635 3625 3635 3625 1400
476 20250227 140000 398091800 3625 3620 3625 3620 232
477 20250227 135900 397250885 3620 3620 3620 3620 0
478 20250227 135800 397250885 3620 3620 3620 3620 16
479 20250227 135700 397192965 3620 3620 3620 3620 6
480 20250227 135600 397171245 3620 3620 3620 3620 3
481 20250227 135500 397160385 3620 3620 3620 3620 0
482 20250227 135400 397160385 3620 3620 3620 3620 4
483 20250227 135300 397145905 3620 3620 3620 3620 0
484 20250227 135200 397145905 3620 3620 3620 3620 3
485 20250227 135100 397135045 3625 3625 3625 3625 0
486 20250227 135000 397135045 3625 3625 3625 3625 0
487 20250227 134900 397135045 3625 3620 3625 3620 200
488 20250227 134800 396410190 3605 3615 3615 3605 7
489 20250227 134700 396384940 3620 3620 3620 3620 1
490 20250227 134600 396381320 3620 3620 3620 3620 107
491 20250227 134500 395993980 3605 3605 3605 3605 28
492 20250227 134400 395893040 3600 3600 3600 3600 2
493 20250227 134300 395885840 3600 3600 3600 3600 0
494 20250227 134200 395885840 3600 3600 3600 3600 50
495 20250227 134100 395705840 3600 3600 3600 3600 0
496 20250227 134000 395705840 3600 3600 3600 3600 1
497 20250227 133900 395702240 3600 3605 3610 3600 1200
498 20250227 133800 391380265 3605 3605 3605 3605 70
499 20250227 133700 391127915 3610 3610 3610 3610 6
500 20250227 133600 391106255 3610 3610 3615 3605 1703
501 20250227 133500 384966580 3610 3610 3610 3610 237
502 20250227 133400 384111010 3610 3610 3610 3610 108
503 20250227 133300 383721130 3610 3610 3610 3610 0
504 20250227 133200 383721130 3610 3615 3615 3610 103
505 20250227 133100 383349225 3615 3610 3615 3610 65
506 20250227 133000 383114500 3610 3605 3610 3605 400
507 20250227 132900 381672000 3610 3610 3610 3610 103
508 20250227 132800 381300170 3610 3610 3610 3610 0
509 20250227 132700 381300170 3610 3615 3615 3610 200
510 20250227 132600 380577845 3625 3625 3625 3625 0
511 20250227 132500 380577845 3625 3625 3625 3625 6
512 20250227 132400 380556095 3605 3605 3605 3605 0
513 20250227 132300 380556095 3605 3610 3610 3605 150
514 20250227 132200 380015320 3610 3605 3610 3605 270
515 20250227 132100 379041470 3605 3605 3605 3605 430
516 20250227 132000 377491320 3605 3605 3605 3605 0
517 20250227 131900 377491320 3605 3610 3610 3605 3
518 20250227 131800 377480500 3605 3605 3605 3605 3721
519 20250227 131700 364066295 3605 3605 3605 3605 200
520 20250227 131600 363345295 3610 3605 3615 3605 221
521 20250227 131500 362548575 3600 3600 3600 3600 0
522 20250227 131400 362548575 3600 3600 3600 3600 1700
523 20250227 131300 356428575 3605 3605 3605 3605 0
524 20250227 131200 356428575 3605 3605 3605 3605 176
525 20250227 131100 355794095 3630 3630 3630 3630 0
526 20250227 131000 355794095 3630 3630 3630 3630 0
527 20250227 130900 355794095 3630 3630 3630 3630 0
528 20250227 130800 355794095 3630 3630 3630 3630 0
529 20250227 130700 355794095 3630 3630 3630 3630 0
530 20250227 130600 355794095 3630 3630 3630 3630 0
531 20250227 130500 355794095 3630 3630 3630 3630 0
532 20250227 130400 355794095 3630 3605 3630 3605 102
533 20250227 130300 355424000 3600 3625 3625 3600 10033
534 20250227 130200 319233970 3630 3630 3630 3630 119
535 20250227 130100 318802000 3630 3630 3630 3630 0
536 20250227 130000 318802000 3630 3630 3630 3630 0
537 20250227 125900 318802000 3630 3630 3630 3630 0
538 20250227 125800 318802000 3630 3630 3630 3630 3
539 20250227 125700 318791110 3630 3630 3630 3630 197
540 20250227 125600 318076000 3625 3625 3625 3625 0
541 20250227 125500 318076000 3625 3630 3630 3625 103
542 20250227 125400 317702620 3625 3625 3625 3625 0
543 20250227 125300 317702620 3625 3625 3625 3625 4
544 20250227 125200 317688120 3630 3630 3630 3630 5
545 20250227 125100 317669970 3620 3620 3620 3620 0
546 20250227 125000 317669970 3620 3620 3620 3620 0
547 20250227 124900 317669970 3620 3620 3620 3620 0
548 20250227 124800 317669970 3620 3620 3620 3620 0
549 20250227 124700 317669970 3620 3620 3620 3620 0
550 20250227 124600 317669970 3620 3620 3620 3620 0
551 20250227 124500 317669970 3620 3620 3620 3620 2
552 20250227 124400 317662730 3625 3625 3625 3625 0
553 20250227 124300 317662730 3625 3625 3625 3625 0
554 20250227 124200 317662730 3625 3625 3625 3625 300
555 20250227 124100 316575230 3625 3625 3625 3625 0
556 20250227 124000 316575230 3625 3625 3625 3625 0
557 20250227 123900 316575230 3625 3625 3625 3625 44
558 20250227 123800 316415730 3625 3625 3625 3625 0
559 20250227 123700 316415730 3625 3625 3625 3625 40
560 20250227 123600 316270730 3630 3630 3630 3630 100
561 20250227 123500 315907730 3625 3625 3625 3625 0
562 20250227 123400 315907730 3625 3625 3625 3625 0
563 20250227 123300 315907730 3625 3625 3625 3625 0
564 20250227 123200 315907730 3625 3630 3635 3625 335
565 20250227 123100 314693095 3635 3635 3635 3635 5
566 20250227 123000 314674920 3635 3635 3635 3635 0
567 20250227 122900 314674920 3635 3635 3635 3635 0
568 20250227 122800 314674920 3635 3635 3635 3635 1
569 20250227 122700 314671285 3635 3635 3635 3635 1
570 20250227 122600 314667650 3625 3630 3630 3625 277
571 20250227 122500 313663250 3630 3630 3630 3630 60
572 20250227 122400 313445450 3630 3630 3630 3630 30
573 20250227 122300 313336550 3630 3630 3630 3630 0
574 20250227 122200 313336550 3630 3630 3630 3630 0
575 20250227 122100 313336550 3630 3630 3630 3630 3
576 20250227 122000 313325660 3630 3630 3630 3630 0
577 20250227 121900 313325660 3630 3630 3630 3630 0
578 20250227 121800 313325660 3630 3630 3630 3630 1
579 20250227 121700 313322030 3630 3630 3630 3630 1
580 20250227 121600 313318400 3625 3625 3625 3625 0
581 20250227 121500 313318400 3625 3625 3625 3625 1
582 20250227 121400 313314775 3630 3630 3630 3630 22
583 20250227 121300 313234915 3630 3630 3630 3630 12
584 20250227 121200 313191355 3630 3630 3630 3630 102
585 20250227 121100 312821095 3625 3625 3625 3625 19
586 20250227 121000 312752220 3625 3625 3625 3625 426
587 20250227 120900 311207970 3625 3630 3630 3625 55
588 20250227 120800 311008540 3630 3630 3630 3630 100
589 20250227 120700 310645540 3630 3630 3630 3630 0
590 20250227 120600 310645540 3630 3630 3630 3630 0
591 20250227 120500 310645540 3630 3630 3630 3630 2
592 20250227 120400 310638280 3625 3625 3625 3625 0
593 20250227 120300 310638280 3625 3625 3625 3625 100
594 20250227 120200 310275780 3630 3630 3630 3630 418
595 20250227 120100 308758440 3625 3625 3625 3625 1
596 20250227 120000 308754815 3630 3630 3630 3630 309
597 20250227 115900 307633145 3625 3625 3625 3625 30
598 20250227 115800 307524395 3630 3630 3630 3630 0
599 20250227 115700 307524395 3630 3630 3630 3630 355
600 20250227 115600 306235745 3630 3630 3630 3630 557
601 20250227 115500 304213835 3630 3630 3630 3630 20
602 20250227 115400 304141235 3630 3630 3630 3630 22
603 20250227 115300 304061375 3630 3635 3635 3630 299
604 20250227 115200 302975990 3630 3635 3635 3630 35
605 20250227 115100 302848770 3635 3630 3635 3630 45
606 20250227 115000 302685205 3635 3635 3635 3635 0
607 20250227 114900 302685205 3635 3635 3635 3635 0
608 20250227 114800 302685205 3635 3630 3635 3630 82
609 20250227 114700 302387145 3635 3630 3635 3630 291
610 20250227 114600 301329915 3630 3630 3630 3630 58
611 20250227 114500 301119375 3635 3635 3635 3635 20
612 20250227 114400 301046675 3635 3635 3635 3635 1
613 20250227 114300 301043040 3635 3635 3635 3635 1
614 20250227 114200 301039405 3630 3630 3630 3630 108
615 20250227 114100 300647365 3625 3620 3625 3620 37
616 20250227 114000 300513250 3620 3620 3620 3620 0
617 20250227 113900 300513250 3620 3620 3620 3620 159
618 20250227 113800 299937670 3625 3620 3625 3620 19
619 20250227 113700 299868875 3620 3620 3620 3620 0
620 20250227 113600 299868875 3620 3625 3625 3620 172
621 20250227 113500 299245425 3625 3625 3625 3625 0
622 20250227 113400 299245425 3625 3625 3625 3625 0
623 20250227 113300 299245425 3625 3625 3625 3625 0
624 20250227 113200 299245425 3625 3625 3625 3625 15
625 20250227 113100 299191050 3630 3630 3630 3630 14
626 20250227 113000 299140230 3625 3625 3625 3625 0
627 20250227 112900 299140230 3625 3625 3625 3625 324
628 20250227 112800 297965730 3625 3625 3625 3625 0
629 20250227 112700 297965730 3625 3625 3625 3625 0
630 20250227 112600 297965730 3625 3625 3625 3625 8
631 20250227 112500 297936730 3625 3625 3625 3625 2
632 20250227 112400 297929480 3630 3630 3630 3630 14
633 20250227 112300 297878660 3630 3630 3630 3630 1
634 20250227 112200 297875030 3615 3615 3615 3615 8
635 20250227 112100 297846110 3615 3625 3625 3615 1900
636 20250227 112000 290974495 3625 3625 3625 3625 1
637 20250227 111900 290970870 3630 3630 3630 3630 1
638 20250227 111800 290967240 3625 3630 3630 3625 72
639 20250227 111700 290705910 3630 3630 3630 3630 6
640 20250227 111600 290684130 3635 3635 3635 3635 0
641 20250227 111500 290684130 3635 3635 3635 3635 0
642 20250227 111400 290684130 3635 3635 3635 3635 0
643 20250227 111300 290684130 3635 3635 3635 3635 0
644 20250227 111200 290684130 3635 3620 3635 3620 3
645 20250227 111100 290673255 3620 3630 3630 3620 1347
646 20250227 111000 285796315 3625 3625 3625 3625 0
647 20250227 110900 285796315 3625 3625 3625 3625 0
648 20250227 110800 285796315 3625 3630 3630 3625 100
649 20250227 110700 285433550 3630 3635 3635 3630 272
650 20250227 110600 284446040 3635 3635 3635 3635 8
651 20250227 110500 284416960 3635 3635 3640 3635 265
652 20250227 110400 283453550 3635 3635 3635 3635 0
653 20250227 110300 283453550 3635 3635 3635 3635 0
654 20250227 110200 283453550 3635 3635 3635 3635 0
655 20250227 110100 283453550 3635 3635 3635 3635 0
656 20250227 110000 283453550 3635 3630 3635 3630 598
657 20250227 105900 281281930 3635 3635 3635 3635 308
658 20250227 105800 280162350 3625 3625 3625 3625 0
659 20250227 105700 280162350 3625 3625 3625 3625 0
660 20250227 105600 280162350 3625 3625 3625 3625 65
661 20250227 105500 279926725 3625 3625 3625 3625 32
662 20250227 105400 279810725 3630 3630 3630 3630 1
663 20250227 105300 279807095 3635 3635 3635 3635 0
664 20250227 105200 279807095 3635 3635 3635 3635 201
665 20250227 105100 279076460 3635 3630 3635 3630 3
666 20250227 105000 279065560 3625 3630 3635 3625 1501
667 20250227 104900 273611570 3630 3625 3630 3625 50
668 20250227 104800 273430075 3610 3610 3610 3610 0
669 20250227 104700 273430075 3610 3610 3610 3610 0
670 20250227 104600 273430075 3610 3610 3610 3610 0
671 20250227 104500 273430075 3610 3610 3610 3610 0
672 20250227 104400 273430075 3610 3610 3620 3610 2202
673 20250227 104300 265468400 3605 3605 3605 3605 601
674 20250227 104200 263301795 3605 3605 3605 3600 394
675 20250227 104100 261882890 3605 3600 3605 3600 1049
676 20250227 104000 258106485 3600 3605 3605 3600 1044
677 20250227 103900 254347575 3600 3600 3600 3600 503
678 20250227 103800 252536775 3600 3605 3605 3600 1050
679 20250227 103700 248754275 3600 3600 3600 3600 0
680 20250227 103600 248754275 3600 3600 3600 3600 1400
681 20250227 103500 243714275 3600 3600 3600 3600 0
682 20250227 103400 243714275 3600 3600 3600 3600 0
683 20250227 103300 243714275 3600 3615 3615 3600 5000
684 20250227 103200 225707040 3635 3635 3635 3635 0
685 20250227 103100 225707040 3635 3635 3635 3635 7
686 20250227 103000 225681595 3605 3605 3605 3605 0
687 20250227 102900 225681595 3605 3630 3630 3605 10000
688 20250227 102800 189564725 3625 3625 3625 3625 0
689 20250227 102700 189564725 3625 3625 3625 3625 1
690 20250227 102600 189561100 3625 3625 3625 3625 17
691 20250227 102500 189499475 3625 3635 3635 3625 102
692 20250227 102400 189128725 3640 3640 3640 3640 11
693 20250227 102300 189088685 3640 3640 3640 3640 15
694 20250227 102200 189034085 3640 3640 3640 3640 81
695 20250227 102100 188739245 3640 3620 3640 3620 202
696 20250227 102000 188004005 3640 3640 3640 3640 53
697 20250227 101900 187811085 3640 3640 3640 3640 0
698 20250227 101800 187811085 3640 3635 3640 3635 201
699 20250227 101700 187079660 3620 3635 3635 3620 201
700 20250227 101600 186351855 3625 3625 3625 3625 1971
701 20250227 101500 179206980 3635 3635 3635 3635 11
702 20250227 101400 179166995 3635 3635 3635 3635 0
703 20250227 101300 179166995 3635 3630 3635 3630 99
704 20250227 101200 178807610 3630 3630 3630 3630 163
705 20250227 101100 178215920 3630 3630 3630 3630 0
706 20250227 101000 178215920 3630 3620 3630 3620 1087
707 20250227 100900 174279980 3615 3630 3630 3615 598
708 20250227 100800 172115220 3620 3620 3620 3620 0
709 20250227 100700 172115220 3620 3630 3630 3620 139
710 20250227 100600 171611940 3630 3630 3630 3630 18
711 20250227 100500 171546600 3635 3635 3635 3635 0
712 20250227 100400 171546600 3635 3625 3635 3625 101
713 20250227 100300 171180465 3615 3620 3620 3615 997
714 20250227 100200 167573310 3620 3630 3635 3620 235
715 20250227 100100 166722580 3615 3625 3625 3615 656
716 20250227 100000 164348270 3620 3625 3625 3620 3484
717 20250227 095900 151730060 3625 3625 3625 3625 0
718 20250227 095800 151730060 3625 3625 3625 3625 3
719 20250227 095700 151719185 3625 3625 3625 3625 0
720 20250227 095600 151719185 3625 3640 3640 3625 1660
721 20250227 095500 145692515 3640 3640 3640 3640 15
722 20250227 095400 145637915 3640 3640 3640 3640 204
723 20250227 095300 144895355 3640 3635 3640 3635 824
724 20250227 095200 141896465 3635 3635 3635 3635 15
725 20250227 095100 141841940 3630 3630 3630 3630 423
726 20250227 095000 140306450 3630 3630 3630 3625 533
727 20250227 094900 138372660 3630 3625 3630 3625 201
728 20250227 094800 137643530 3625 3625 3630 3625 135
729 20250227 094700 137154130 3625 3635 3635 3625 475
730 20250227 094600 135431655 3635 3635 3635 3625 137
731 20250227 094500 134934660 3625 3625 3625 3625 4
732 20250227 094400 134920160 3625 3630 3630 3625 621
733 20250227 094300 132668500 3630 3635 3635 3625 616
734 20250227 094200 130431705 3630 3635 3635 3630 123
735 20250227 094100 129985200 3640 3640 3640 3640 2
736 20250227 094000 129977920 3640 3630 3640 3625 2308
737 20250227 093900 121609865 3625 3625 3625 3625 0
738 20250227 093800 121609865 3625 3655 3655 3625 3967
739 20250227 093700 107208090 3655 3645 3655 3645 50
740 20250227 093600 107025820 3635 3635 3635 3635 0
741 20250227 093500 107025820 3635 3650 3650 3635 1184
742 20250227 093400 102711330 3645 3650 3650 3640 5403
743 20250227 093300 83003435 3655 3650 3655 3650 213
744 20250227 093200 82224925 3655 3650 3655 3650 111
745 20250227 093100 81819770 3650 3645 3650 3645 29
746 20250227 093000 81713925 3650 3645 3650 3645 33
747 20250227 092900 81593500 3645 3645 3645 3645 844
748 20250227 092800 78517120 3645 3640 3645 3640 726
749 20250227 092700 75872480 3640 3635 3640 3635 1426
750 20250227 092600 70687395 3640 3645 3645 3640 104
751 20250227 092500 70308830 3635 3635 3640 3635 894
752 20250227 092400 67059130 3645 3645 3645 3645 1
753 20250227 092300 67055485 3645 3645 3645 3640 494
754 20250227 092200 65256175 3645 3650 3650 3645 178
755 20250227 092100 64606865 3645 3650 3650 3645 693
756 20250227 092000 62080705 3650 3650 3655 3650 180
757 20250227 091900 61423505 3650 3645 3650 3645 258
758 20250227 091800 60482805 3650 3650 3650 3650 54
759 20250227 091700 60285705 3660 3645 3660 3645 1852
760 20250227 091600 53527915 3645 3645 3645 3645 109
761 20250227 091500 53130610 3645 3650 3650 3645 424
762 20250227 091400 51583025 3650 3640 3650 3640 88
763 20250227 091300 51262685 3640 3640 3640 3640 814
764 20250227 091200 48299725 3650 3640 3650 3640 60
765 20250227 091100 48080905 3650 3650 3650 3645 493
766 20250227 091000 46281535 3650 3650 3650 3650 511
767 20250227 090900 44416385 3640 3645 3645 3635 130
768 20250227 090800 43942730 3660 3660 3660 3640 4
769 20250227 090700 43928130 3635 3655 3655 3635 310
770 20250227 090600 42799900 3655 3655 3655 3655 59
771 20250227 090500 42584255 3660 3660 3660 3660 331
772 20250227 090400 41372795 3645 3640 3650 3635 1532
773 20250227 090300 35787985 3665 3645 3665 3635 357
774 20250227 090200 34482415 3675 3660 3675 3660 214
775 20250227 090100 33698030 3655 3645 3655 3635 667
776 20250227 090000 31266625 3635 3625 3635 3625 8625