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

608
018680/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190600,53584180,3465,3465,3465,3465,787
20250227,190500,53584180,3465,3465,3465,3465,0
20250227,190400,53584180,3465,3465,3465,3465,0
20250227,190300,53584180,3465,3465,3465,3465,0
20250227,190200,53584180,3465,3465,3465,3465,0
20250227,190100,53584180,3465,3465,3465,3465,0
20250227,190000,53584180,3465,3465,3465,3465,0
20250227,185900,53584180,3465,3465,3465,3465,0
20250227,185800,53584180,3465,3465,3465,3465,0
20250227,185700,53584180,3465,3465,3465,3465,0
20250227,185600,53584180,3465,3465,3465,3465,0
20250227,185500,53584180,3465,3465,3465,3465,0
20250227,185400,53584180,3465,3465,3465,3465,0
20250227,185300,53584180,3465,3465,3465,3465,0
20250227,185200,53584180,3465,3465,3465,3465,0
20250227,185100,53584180,3465,3465,3465,3465,0
20250227,185000,53584180,3465,3465,3465,3465,0
20250227,184900,53584180,3465,3465,3465,3465,0
20250227,184800,53584180,3465,3465,3465,3465,0
20250227,184700,53584180,3465,3465,3465,3465,0
20250227,184600,53584180,3465,3465,3465,3465,0
20250227,184500,53584180,3465,3465,3465,3465,0
20250227,184400,53584180,3465,3465,3465,3465,0
20250227,184300,53584180,3465,3465,3465,3465,0
20250227,184200,53584180,3465,3465,3465,3465,0
20250227,184100,53584180,3465,3465,3465,3465,0
20250227,184000,53584180,3465,3465,3465,3465,0
20250227,183900,53584180,3465,3465,3465,3465,0
20250227,183800,53584180,3465,3465,3465,3465,0
20250227,183700,53584180,3465,3465,3465,3465,0
20250227,183600,53584180,3465,3465,3465,3465,787
20250227,183500,53584180,3465,3465,3465,3465,0
20250227,183400,53584180,3465,3465,3465,3465,0
20250227,183300,53584180,3465,3465,3465,3465,0
20250227,183200,53584180,3465,3465,3465,3465,0
20250227,183100,53584180,3465,3465,3465,3465,0
20250227,183000,53584180,3465,3465,3465,3465,0
20250227,182900,53584180,3465,3465,3465,3465,0
20250227,182800,53584180,3465,3465,3465,3465,0
20250227,182700,53584180,3465,3465,3465,3465,0
20250227,182600,53584180,3465,3465,3465,3465,0
20250227,182500,53584180,3465,3465,3465,3465,0
20250227,182400,53584180,3465,3465,3465,3465,0
20250227,182300,53584180,3465,3465,3465,3465,0
20250227,182200,53584180,3465,3465,3465,3465,0
20250227,182100,53584180,3465,3465,3465,3465,0
20250227,182000,53584180,3465,3465,3465,3465,0
20250227,181900,53584180,3465,3465,3465,3465,0
20250227,181800,53584180,3465,3465,3465,3465,0
20250227,181700,53584180,3465,3465,3465,3465,0
20250227,181600,53584180,3465,3465,3465,3465,0
20250227,181500,53584180,3465,3465,3465,3465,0
20250227,181400,53584180,3465,3465,3465,3465,0
20250227,181300,53584180,3465,3465,3465,3465,0
20250227,181200,53584180,3465,3465,3465,3465,0
20250227,181100,53584180,3465,3465,3465,3465,0
20250227,181000,53584180,3465,3465,3465,3465,0
20250227,180900,53584180,3465,3465,3465,3465,0
20250227,180800,53584180,3465,3465,3465,3465,0
20250227,180700,53584180,3465,3465,3465,3465,0
20250227,180600,53584180,3465,3465,3465,3465,787
20250227,180500,53584180,3465,3465,3465,3465,0
20250227,180400,53584180,3465,3465,3465,3465,0
20250227,180300,53584180,3465,3465,3465,3465,0
20250227,180200,53584180,3465,3465,3465,3465,0
20250227,180100,53584180,3465,3465,3465,3465,0
20250227,180000,53584180,3465,3465,3465,3465,0
20250227,175900,53584180,3465,3465,3465,3465,0
20250227,175800,53584180,3465,3465,3465,3465,0
20250227,175700,53584180,3465,3465,3465,3465,0
20250227,175600,53584180,3465,3465,3465,3465,0
20250227,175500,53584180,3465,3465,3465,3465,0
20250227,175400,53584180,3465,3465,3465,3465,0
20250227,175300,53584180,3465,3465,3465,3465,0
20250227,175200,53584180,3465,3465,3465,3465,0
20250227,175100,53584180,3465,3465,3465,3465,0
20250227,175000,53584180,3465,3465,3465,3465,0
20250227,174900,53584180,3465,3465,3465,3465,0
20250227,174800,53584180,3465,3465,3465,3465,0
20250227,174700,53584180,3465,3465,3465,3465,0
20250227,174600,53584180,3465,3465,3465,3465,0
20250227,174500,53584180,3465,3465,3465,3465,0
20250227,174400,53584180,3465,3465,3465,3465,0
20250227,174300,53584180,3465,3465,3465,3465,0
20250227,174200,53584180,3465,3465,3465,3465,0
20250227,174100,53584180,3465,3465,3465,3465,0
20250227,174000,53584180,3465,3465,3465,3465,0
20250227,173900,53584180,3465,3465,3465,3465,0
20250227,173800,53584180,3465,3465,3465,3465,0
20250227,173700,53584180,3465,3465,3465,3465,0
20250227,173600,53584180,3465,3465,3465,3465,787
20250227,173500,53584180,3465,3465,3465,3465,0
20250227,173400,53584180,3465,3465,3465,3465,0
20250227,173300,53584180,3465,3465,3465,3465,0
20250227,173200,53584180,3465,3465,3465,3465,0
20250227,173100,53584180,3465,3465,3465,3465,0
20250227,173000,53584180,3465,3465,3465,3465,0
20250227,172900,53584180,3465,3465,3465,3465,0
20250227,172800,53584180,3465,3465,3465,3465,0
20250227,172700,53584180,3465,3465,3465,3465,0
20250227,172600,53584180,3465,3465,3465,3465,0
20250227,172500,53584180,3465,3465,3465,3465,0
20250227,172400,53584180,3465,3465,3465,3465,0
20250227,172300,53584180,3465,3465,3465,3465,0
20250227,172200,53584180,3465,3465,3465,3465,0
20250227,172100,53584180,3465,3465,3465,3465,0
20250227,172000,53584180,3465,3465,3465,3465,0
20250227,171900,53584180,3465,3465,3465,3465,0
20250227,171800,53584180,3465,3465,3465,3465,0
20250227,171700,53584180,3465,3465,3465,3465,0
20250227,171600,53584180,3465,3465,3465,3465,0
20250227,171500,53584180,3465,3465,3465,3465,0
20250227,171400,53584180,3465,3465,3465,3465,0
20250227,171300,53584180,3465,3465,3465,3465,0
20250227,171200,53584180,3465,3465,3465,3465,0
20250227,171100,53584180,3465,3465,3465,3465,0
20250227,171000,53584180,3465,3465,3465,3465,0
20250227,170900,53584180,3465,3465,3465,3465,0
20250227,170800,53584180,3465,3465,3465,3465,0
20250227,170700,53584180,3465,3465,3465,3465,0
20250227,170600,53584180,3465,3465,3465,3465,787
20250227,170500,53584180,3465,3465,3465,3465,0
20250227,170400,53584180,3465,3465,3465,3465,0
20250227,170300,53584180,3465,3465,3465,3465,0
20250227,170200,53584180,3465,3465,3465,3465,0
20250227,170100,53584180,3465,3465,3465,3465,0
20250227,170000,53584180,3465,3465,3465,3465,0
20250227,165900,53584180,3465,3465,3465,3465,0
20250227,165800,53584180,3465,3465,3465,3465,0
20250227,165700,53584180,3465,3465,3465,3465,0
20250227,165600,53584180,3465,3465,3465,3465,0
20250227,165500,53584180,3465,3465,3465,3465,0
20250227,165400,53584180,3465,3465,3465,3465,0
20250227,165300,53584180,3465,3465,3465,3465,0
20250227,165200,53584180,3465,3465,3465,3465,0
20250227,165100,53584180,3465,3465,3465,3465,0
20250227,165000,53584180,3465,3465,3465,3465,0
20250227,164900,53584180,3465,3465,3465,3465,0
20250227,164800,53584180,3465,3465,3465,3465,0
20250227,164700,53584180,3465,3465,3465,3465,0
20250227,164600,53584180,3465,3465,3465,3465,0
20250227,164500,53584180,3465,3465,3465,3465,0
20250227,164400,53584180,3465,3465,3465,3465,0
20250227,164300,53584180,3465,3465,3465,3465,0
20250227,164200,53584180,3465,3465,3465,3465,0
20250227,164100,53584180,3465,3465,3465,3465,0
20250227,164000,53584180,3465,3465,3465,3465,0
20250227,163900,53584180,3465,3465,3465,3465,0
20250227,163800,53584180,3465,3465,3465,3465,0
20250227,163700,53584180,3465,3465,3465,3465,0
20250227,163600,53584180,3465,3465,3465,3465,787
20250227,163500,53584180,3465,3465,3465,3465,0
20250227,163400,53584180,3465,3465,3465,3465,0
20250227,163300,53584180,3465,3465,3465,3465,0
20250227,163200,53584180,3465,3465,3465,3465,0
20250227,163100,53584180,3465,3465,3465,3465,0
20250227,163000,53584180,3465,3465,3465,3465,0
20250227,162900,53584180,3465,3465,3465,3465,0
20250227,162800,53584180,3465,3465,3465,3465,0
20250227,162700,53584180,3465,3465,3465,3465,0
20250227,162600,53584180,3465,3465,3465,3465,0
20250227,162500,53584180,3465,3465,3465,3465,0
20250227,162400,53584180,3465,3465,3465,3465,0
20250227,162300,53584180,3465,3465,3465,3465,0
20250227,162200,53584180,3465,3465,3465,3465,0
20250227,162100,53584180,3465,3465,3465,3465,0
20250227,162000,53584180,3465,3465,3465,3465,0
20250227,161900,53584180,3465,3465,3465,3465,0
20250227,161800,53584180,3465,3465,3465,3465,0
20250227,161700,53584180,3465,3465,3465,3465,0
20250227,161600,53584180,3465,3465,3465,3465,0
20250227,161500,53584180,3465,3465,3465,3465,0
20250227,161400,53584180,3465,3465,3465,3465,0
20250227,161300,53584180,3465,3465,3465,3465,0
20250227,161200,53584180,3465,3465,3465,3465,0
20250227,161100,53584180,3465,3465,3465,3465,0
20250227,161000,53584180,3465,3465,3465,3465,0
20250227,160900,53584180,3465,3465,3465,3465,0
20250227,160800,53584180,3465,3465,3465,3465,0
20250227,160700,53584180,3465,3465,3465,3465,0
20250227,160600,53584180,3465,3465,3465,3465,787
20250227,160500,53584180,3465,3465,3465,3465,0
20250227,160400,53584180,3465,3465,3465,3465,0
20250227,160300,53584180,3465,3465,3465,3465,0
20250227,160200,53584180,3465,3465,3465,3465,0
20250227,160100,53584180,3465,3465,3465,3465,0
20250227,160000,53584180,3465,3465,3465,3465,0
20250227,155900,53584180,3465,3465,3465,3465,0
20250227,155800,53584180,3465,3465,3465,3465,0
20250227,155700,53584180,3465,3465,3465,3465,0
20250227,155600,53584180,3465,3465,3465,3465,0
20250227,155500,53584180,3465,3465,3465,3465,0
20250227,155400,53584180,3465,3465,3465,3465,0
20250227,155300,53584180,3465,3465,3465,3465,0
20250227,155200,53584180,3465,3465,3465,3465,0
20250227,155100,53584180,3465,3465,3465,3465,0
20250227,155000,53584180,3465,3465,3465,3465,0
20250227,154900,53584180,3465,3465,3465,3465,0
20250227,154800,53584180,3465,3465,3465,3465,0
20250227,154700,53584180,3465,3465,3465,3465,0
20250227,154600,53584180,3465,3465,3465,3465,0
20250227,154500,53584180,3465,3465,3465,3465,0
20250227,154400,53584180,3465,3465,3465,3465,0
20250227,154300,53584180,3465,3465,3465,3465,0
20250227,154200,53584180,3465,3465,3465,3465,0
20250227,154100,53584180,3465,3465,3465,3465,0
20250227,154000,53584180,3465,3465,3465,3465,0
20250227,153900,53584180,3465,3465,3465,3465,0
20250227,153800,53584180,3465,3465,3465,3465,0
20250227,153700,53584180,3465,3465,3465,3465,0
20250227,153600,53584180,3465,3465,3465,3465,787
20250227,153500,53584180,3465,3465,3465,3465,0
20250227,153400,53584180,3465,3465,3465,3465,0
20250227,153300,53584180,3465,3465,3465,3465,0
20250227,153200,53584180,3465,3465,3465,3465,0
20250227,153100,53584180,3465,3465,3465,3465,0
20250227,153000,53584180,3465,3465,3465,3465,787
20250227,152900,50857225,3410,3410,3410,3410,0
20250227,152800,50857225,3410,3410,3410,3410,0
20250227,152700,50857225,3410,3410,3410,3410,0
20250227,152600,50857225,3410,3410,3410,3410,0
20250227,152500,50857225,3410,3410,3410,3410,0
20250227,152400,50857225,3410,3410,3410,3410,0
20250227,152300,50857225,3410,3410,3410,3410,0
20250227,152200,50857225,3410,3410,3410,3410,0
20250227,152100,50857225,3410,3410,3410,3410,0
20250227,152000,50857225,3410,3410,3410,3410,0
20250227,151900,50857225,3410,3415,3415,3410,14
20250227,151800,50809440,3410,3410,3410,3410,0
20250227,151700,50809440,3410,3410,3410,3410,0
20250227,151600,50809440,3410,3410,3410,3410,0
20250227,151500,50809440,3410,3410,3410,3410,0
20250227,151400,50809440,3410,3410,3410,3410,0
20250227,151300,50809440,3410,3410,3410,3410,0
20250227,151200,50809440,3410,3410,3410,3410,0
20250227,151100,50809440,3410,3410,3410,3410,0
20250227,151000,50809440,3410,3410,3410,3410,0
20250227,150900,50809440,3410,3410,3410,3410,0
20250227,150800,50809440,3410,3410,3410,3410,12
20250227,150700,50768520,3410,3410,3410,3410,0
20250227,150600,50768520,3410,3410,3410,3410,26
20250227,150500,50679860,3410,3410,3410,3410,214
20250227,150400,49950120,3400,3400,3400,3400,0
20250227,150300,49950120,3400,3400,3400,3400,0
20250227,150200,49950120,3400,3400,3400,3400,0
20250227,150100,49950120,3400,3400,3400,3400,0
20250227,150000,49950120,3400,3400,3400,3400,0
20250227,145900,49950120,3400,3400,3400,3400,0
20250227,145800,49950120,3400,3400,3400,3400,0
20250227,145700,49950120,3400,3400,3400,3400,12
20250227,145600,49909320,3400,3400,3400,3400,0
20250227,145500,49909320,3400,3400,3400,3400,0
20250227,145400,49909320,3400,3400,3400,3400,50
20250227,145300,49739320,3405,3405,3405,3405,0
20250227,145200,49739320,3405,3405,3405,3405,0
20250227,145100,49739320,3405,3405,3405,3405,0
20250227,145000,49739320,3405,3405,3405,3405,0
20250227,144900,49739320,3405,3405,3405,3405,1
20250227,144800,49735915,3405,3405,3405,3405,0
20250227,144700,49735915,3405,3405,3405,3405,0
20250227,144600,49735915,3405,3405,3405,3405,0
20250227,144500,49735915,3405,3405,3405,3405,0
20250227,144400,49735915,3405,3405,3405,3405,0
20250227,144300,49735915,3405,3405,3405,3405,47
20250227,144200,49575880,3405,3405,3405,3405,0
20250227,144100,49575880,3405,3405,3405,3405,12
20250227,144000,49535020,3400,3400,3400,3400,132
20250227,143900,49086220,3400,3400,3400,3400,23
20250227,143800,49008020,3400,3400,3400,3400,4
20250227,143700,48994420,3400,3400,3400,3400,0
20250227,143600,48994420,3400,3400,3400,3400,0
20250227,143500,48994420,3400,3400,3400,3400,0
20250227,143400,48994420,3400,3400,3400,3400,14
20250227,143300,48946820,3395,3395,3395,3395,0
20250227,143200,48946820,3395,3400,3400,3395,31
20250227,143100,48841495,3400,3400,3400,3400,0
20250227,143000,48841495,3400,3400,3400,3400,0
20250227,142900,48841495,3400,3400,3400,3400,0
20250227,142800,48841495,3400,3400,3400,3400,0
20250227,142700,48841495,3400,3400,3400,3400,2
20250227,142600,48834695,3400,3400,3400,3400,5
20250227,142500,48817695,3390,3390,3390,3390,0
20250227,142400,48817695,3390,3390,3390,3390,0
20250227,142300,48817695,3390,3390,3390,3390,0
20250227,142200,48817695,3390,3390,3390,3390,0
20250227,142100,48817695,3390,3390,3390,3390,230
20250227,142000,48037995,3390,3400,3400,3390,895
20250227,141900,45002555,3400,3400,3400,3400,0
20250227,141800,45002555,3400,3400,3400,3400,0
20250227,141700,45002555,3400,3400,3400,3400,0
20250227,141600,45002555,3400,3400,3400,3400,70
20250227,141500,44764555,3400,3400,3400,3400,0
20250227,141400,44764555,3400,3400,3400,3400,0
20250227,141300,44764555,3400,3400,3400,3400,0
20250227,141200,44764555,3400,3400,3400,3400,0
20250227,141100,44764555,3400,3400,3400,3400,0
20250227,141000,44764555,3400,3400,3400,3400,0
20250227,140900,44764555,3400,3400,3400,3400,0
20250227,140800,44764555,3400,3400,3400,3400,0
20250227,140700,44764555,3400,3400,3400,3400,0
20250227,140600,44764555,3400,3400,3400,3400,0
20250227,140500,44764555,3400,3400,3400,3400,67
20250227,140400,44536755,3385,3385,3385,3385,0
20250227,140300,44536755,3385,3385,3385,3385,0
20250227,140200,44536755,3385,3385,3385,3385,0
20250227,140100,44536755,3385,3385,3385,3385,0
20250227,140000,44536755,3385,3385,3385,3385,0
20250227,135900,44536755,3385,3385,3385,3385,0
20250227,135800,44536755,3385,3385,3385,3385,0
20250227,135700,44536755,3385,3385,3385,3385,0
20250227,135600,44536755,3385,3385,3385,3385,1000
20250227,135500,41151755,3385,3385,3385,3385,0
20250227,135400,41151755,3385,3385,3385,3385,0
20250227,135300,41151755,3385,3385,3385,3385,0
20250227,135200,41151755,3385,3385,3385,3385,0
20250227,135100,41151755,3385,3385,3385,3385,0
20250227,135000,41151755,3385,3385,3385,3385,0
20250227,134900,41151755,3385,3385,3385,3385,0
20250227,134800,41151755,3385,3385,3385,3385,0
20250227,134700,41151755,3385,3385,3385,3385,0
20250227,134600,41151755,3385,3385,3385,3385,0
20250227,134500,41151755,3385,3385,3385,3385,0
20250227,134400,41151755,3385,3385,3385,3385,0
20250227,134300,41151755,3385,3385,3385,3385,0
20250227,134200,41151755,3385,3385,3385,3385,5
20250227,134100,41134830,3390,3390,3390,3390,0
20250227,134000,41134830,3390,3390,3390,3390,0
20250227,133900,41134830,3390,3390,3390,3390,0
20250227,133800,41134830,3390,3390,3390,3390,0
20250227,133700,41134830,3390,3390,3390,3390,2
20250227,133600,41128050,3400,3400,3400,3400,0
20250227,133500,41128050,3400,3400,3400,3400,0
20250227,133400,41128050,3400,3400,3400,3400,0
20250227,133300,41128050,3400,3400,3400,3400,0
20250227,133200,41128050,3400,3400,3400,3400,12
20250227,133100,41087250,3400,3400,3400,3400,0
20250227,133000,41087250,3400,3400,3400,3400,0
20250227,132900,41087250,3400,3400,3400,3400,5
20250227,132800,41070250,3400,3400,3400,3400,0
20250227,132700,41070250,3400,3395,3400,3395,1000
20250227,132600,37670670,3390,3390,3390,3390,0
20250227,132500,37670670,3390,3390,3390,3390,0
20250227,132400,37670670,3390,3390,3390,3390,0
20250227,132300,37670670,3390,3390,3390,3390,0
20250227,132200,37670670,3390,3390,3390,3390,0
20250227,132100,37670670,3390,3390,3390,3390,0
20250227,132000,37670670,3390,3390,3390,3390,0
20250227,131900,37670670,3390,3390,3390,3390,0
20250227,131800,37670670,3390,3390,3390,3390,0
20250227,131700,37670670,3390,3390,3390,3390,0
20250227,131600,37670670,3390,3390,3390,3390,0
20250227,131500,37670670,3390,3390,3390,3390,0
20250227,131400,37670670,3390,3390,3390,3390,0
20250227,131300,37670670,3390,3390,3390,3390,0
20250227,131200,37670670,3390,3390,3390,3390,100
20250227,131100,37331670,3390,3390,3390,3390,0
20250227,131000,37331670,3390,3390,3390,3390,1
20250227,130900,37328280,3395,3395,3395,3395,0
20250227,130800,37328280,3395,3395,3395,3395,0
20250227,130700,37328280,3395,3385,3395,3385,59
20250227,130600,37128525,3385,3385,3385,3385,0
20250227,130500,37128525,3385,3385,3385,3385,0
20250227,130400,37128525,3385,3385,3385,3385,0
20250227,130300,37128525,3385,3385,3385,3385,0
20250227,130200,37128525,3385,3385,3385,3385,0
20250227,130100,37128525,3385,3385,3385,3385,0
20250227,130000,37128525,3385,3385,3385,3385,0
20250227,125900,37128525,3385,3385,3385,3385,0
20250227,125800,37128525,3385,3385,3385,3385,0
20250227,125700,37128525,3385,3385,3385,3385,0
20250227,125600,37128525,3385,3385,3385,3385,0
20250227,125500,37128525,3385,3385,3385,3385,0
20250227,125400,37128525,3385,3385,3385,3385,0
20250227,125300,37128525,3385,3385,3385,3385,0
20250227,125200,37128525,3385,3385,3385,3385,0
20250227,125100,37128525,3385,3385,3385,3385,0
20250227,125000,37128525,3385,3385,3385,3385,0
20250227,124900,37128525,3385,3385,3385,3385,0
20250227,124800,37128525,3385,3385,3385,3385,0
20250227,124700,37128525,3385,3385,3385,3385,1144
20250227,124600,33256085,3390,3390,3390,3390,0
20250227,124500,33256085,3390,3390,3390,3390,0
20250227,124400,33256085,3390,3390,3390,3390,0
20250227,124300,33256085,3390,3385,3390,3385,19
20250227,124200,33191680,3400,3400,3400,3400,0
20250227,124100,33191680,3400,3400,3400,3400,0
20250227,124000,33191680,3400,3400,3400,3400,0
20250227,123900,33191680,3400,3400,3400,3400,0
20250227,123800,33191680,3400,3400,3400,3400,0
20250227,123700,33191680,3400,3400,3400,3400,0
20250227,123600,33191680,3400,3400,3400,3400,0
20250227,123500,33191680,3400,3400,3400,3400,0
20250227,123400,33191680,3400,3400,3400,3400,0
20250227,123300,33191680,3400,3400,3400,3400,0
20250227,123200,33191680,3400,3400,3400,3400,0
20250227,123100,33191680,3400,3400,3400,3400,0
20250227,123000,33191680,3400,3400,3400,3400,0
20250227,122900,33191680,3400,3400,3400,3400,0
20250227,122800,33191680,3400,3400,3400,3400,0
20250227,122700,33191680,3400,3400,3400,3400,0
20250227,122600,33191680,3400,3400,3400,3400,0
20250227,122500,33191680,3400,3400,3400,3400,0
20250227,122400,33191680,3400,3400,3400,3400,0
20250227,122300,33191680,3400,3400,3400,3400,0
20250227,122200,33191680,3400,3400,3400,3400,0
20250227,122100,33191680,3400,3400,3400,3400,0
20250227,122000,33191680,3400,3400,3400,3400,0
20250227,121900,33191680,3400,3400,3400,3400,0
20250227,121800,33191680,3400,3400,3400,3400,0
20250227,121700,33191680,3400,3400,3400,3400,0
20250227,121600,33191680,3400,3400,3400,3400,0
20250227,121500,33191680,3400,3400,3400,3400,0
20250227,121400,33191680,3400,3400,3400,3400,0
20250227,121300,33191680,3400,3400,3400,3400,0
20250227,121200,33191680,3400,3400,3400,3400,0
20250227,121100,33191680,3400,3400,3400,3400,0
20250227,121000,33191680,3400,3400,3400,3400,0
20250227,120900,33191680,3400,3400,3400,3400,0
20250227,120800,33191680,3400,3400,3400,3400,0
20250227,120700,33191680,3400,3400,3400,3400,0
20250227,120600,33191680,3400,3400,3400,3400,0
20250227,120500,33191680,3400,3400,3400,3400,0
20250227,120400,33191680,3400,3400,3400,3400,0
20250227,120300,33191680,3400,3400,3400,3400,0
20250227,120200,33191680,3400,3400,3400,3400,0
20250227,120100,33191680,3400,3400,3400,3400,0
20250227,120000,33191680,3400,3400,3400,3400,0
20250227,115900,33191680,3400,3400,3400,3400,0
20250227,115800,33191680,3400,3400,3400,3400,0
20250227,115700,33191680,3400,3400,3400,3400,0
20250227,115600,33191680,3400,3400,3400,3400,0
20250227,115500,33191680,3400,3400,3400,3400,0
20250227,115400,33191680,3400,3400,3400,3400,1
20250227,115300,33188280,3400,3400,3400,3400,0
20250227,115200,33188280,3400,3400,3400,3400,0
20250227,115100,33188280,3400,3400,3400,3400,0
20250227,115000,33188280,3400,3400,3400,3400,0
20250227,114900,33188280,3400,3400,3400,3400,0
20250227,114800,33188280,3400,3400,3400,3400,0
20250227,114700,33188280,3400,3400,3400,3400,0
20250227,114600,33188280,3400,3400,3400,3400,0
20250227,114500,33188280,3400,3400,3400,3400,0
20250227,114400,33188280,3400,3400,3400,3400,0
20250227,114300,33188280,3400,3400,3400,3400,0
20250227,114200,33188280,3400,3400,3400,3400,0
20250227,114100,33188280,3400,3400,3400,3400,0
20250227,114000,33188280,3400,3400,3400,3400,0
20250227,113900,33188280,3400,3400,3400,3400,0
20250227,113800,33188280,3400,3400,3400,3400,0
20250227,113700,33188280,3400,3400,3400,3400,0
20250227,113600,33188280,3400,3400,3400,3400,0
20250227,113500,33188280,3400,3400,3400,3400,0
20250227,113400,33188280,3400,3400,3400,3400,200
20250227,113300,32508280,3400,3400,3400,3400,0
20250227,113200,32508280,3400,3400,3400,3400,0
20250227,113100,32508280,3400,3400,3400,3400,0
20250227,113000,32508280,3400,3400,3400,3400,0
20250227,112900,32508280,3400,3400,3400,3400,0
20250227,112800,32508280,3400,3400,3400,3400,7
20250227,112700,32484480,3380,3380,3380,3380,0
20250227,112600,32484480,3380,3380,3380,3380,0
20250227,112500,32484480,3380,3380,3380,3380,0
20250227,112400,32484480,3380,3380,3380,3380,0
20250227,112300,32484480,3380,3380,3380,3380,0
20250227,112200,32484480,3380,3380,3380,3380,6
20250227,112100,32464200,3370,3370,3370,3370,0
20250227,112000,32464200,3370,3370,3370,3370,0
20250227,111900,32464200,3370,3370,3370,3370,0
20250227,111800,32464200,3370,3370,3370,3370,0
20250227,111700,32464200,3370,3370,3370,3370,0
20250227,111600,32464200,3370,3370,3370,3370,0
20250227,111500,32464200,3370,3370,3370,3370,0
20250227,111400,32464200,3370,3370,3370,3370,0
20250227,111300,32464200,3370,3370,3370,3370,0
20250227,111200,32464200,3370,3390,3390,3370,1084
20250227,111100,28805345,3390,3390,3390,3390,0
20250227,111000,28805345,3390,3390,3390,3390,0
20250227,110900,28805345,3390,3390,3390,3390,309
20250227,110800,27757835,3395,3395,3395,3395,0
20250227,110700,27757835,3395,3395,3395,3395,0
20250227,110600,27757835,3395,3395,3395,3395,0
20250227,110500,27757835,3395,3395,3395,3395,0
20250227,110400,27757835,3395,3395,3395,3395,0
20250227,110300,27757835,3395,3395,3395,3395,0
20250227,110200,27757835,3395,3395,3395,3395,121
20250227,110100,27347040,3395,3395,3395,3395,0
20250227,110000,27347040,3395,3395,3395,3395,0
20250227,105900,27347040,3395,3395,3395,3395,0
20250227,105800,27347040,3395,3395,3395,3395,0
20250227,105700,27347040,3395,3400,3400,3395,32
20250227,105600,27238370,3405,3405,3405,3405,0
20250227,105500,27238370,3405,3405,3405,3405,0
20250227,105400,27238370,3405,3405,3405,3405,0
20250227,105300,27238370,3405,3405,3405,3405,300
20250227,105200,26216870,3405,3405,3405,3405,0
20250227,105100,26216870,3405,3405,3405,3405,0
20250227,105000,26216870,3405,3405,3405,3405,0
20250227,104900,26216870,3405,3405,3405,3405,10
20250227,104800,26182820,3405,3400,3405,3400,1000
20250227,104700,22778030,3385,3385,3385,3385,0
20250227,104600,22778030,3385,3385,3385,3385,0
20250227,104500,22778030,3385,3385,3385,3385,0
20250227,104400,22778030,3385,3385,3385,3385,0
20250227,104300,22778030,3385,3385,3385,3385,0
20250227,104200,22778030,3385,3385,3385,3385,0
20250227,104100,22778030,3385,3385,3385,3385,0
20250227,104000,22778030,3385,3385,3385,3385,0
20250227,103900,22778030,3385,3385,3385,3385,0
20250227,103800,22778030,3385,3385,3385,3385,0
20250227,103700,22778030,3385,3385,3385,3385,0
20250227,103600,22778030,3385,3385,3385,3385,0
20250227,103500,22778030,3385,3385,3385,3385,0
20250227,103400,22778030,3385,3385,3385,3385,0
20250227,103300,22778030,3385,3385,3385,3385,0
20250227,103200,22778030,3385,3385,3385,3385,0
20250227,103100,22778030,3385,3385,3385,3385,26
20250227,103000,22690020,3385,3385,3385,3385,0
20250227,102900,22690020,3385,3385,3385,3385,0
20250227,102800,22690020,3385,3385,3385,3385,0
20250227,102700,22690020,3385,3385,3385,3385,0
20250227,102600,22690020,3385,3385,3385,3385,0
20250227,102500,22690020,3385,3385,3385,3385,653
20250227,102400,20479615,3385,3385,3385,3385,0
20250227,102300,20479615,3385,3385,3385,3385,0
20250227,102200,20479615,3385,3385,3385,3385,0
20250227,102100,20479615,3385,3385,3385,3385,0
20250227,102000,20479615,3385,3385,3385,3385,0
20250227,101900,20479615,3385,3385,3385,3385,0
20250227,101800,20479615,3385,3385,3385,3385,0
20250227,101700,20479615,3385,3385,3385,3385,0
20250227,101600,20479615,3385,3385,3385,3385,381
20250227,101500,19189930,3385,3385,3385,3385,0
20250227,101400,19189930,3385,3385,3385,3385,0
20250227,101300,19189930,3385,3385,3385,3385,0
20250227,101200,19189930,3385,3385,3385,3385,0
20250227,101100,19189930,3385,3385,3385,3385,0
20250227,101000,19189930,3385,3385,3385,3385,0
20250227,100900,19189930,3385,3385,3385,3385,0
20250227,100800,19189930,3385,3385,3385,3385,0
20250227,100700,19189930,3385,3385,3385,3385,0
20250227,100600,19189930,3385,3385,3385,3385,0
20250227,100500,19189930,3385,3385,3385,3385,120
20250227,100400,18783730,3390,3390,3390,3390,0
20250227,100300,18783730,3390,3390,3390,3390,0
20250227,100200,18783730,3390,3390,3390,3390,0
20250227,100100,18783730,3390,3390,3390,3390,0
20250227,100000,18783730,3390,3390,3390,3390,0
20250227,095900,18783730,3390,3390,3390,3390,0
20250227,095800,18783730,3390,3395,3395,3390,7
20250227,095700,18759990,3410,3410,3410,3410,0
20250227,095600,18759990,3410,3410,3410,3410,0
20250227,095500,18759990,3410,3410,3410,3410,0
20250227,095400,18759990,3410,3410,3410,3410,0
20250227,095300,18759990,3410,3410,3410,3410,0
20250227,095200,18759990,3410,3410,3410,3410,0
20250227,095100,18759990,3410,3410,3410,3410,0
20250227,095000,18759990,3410,3410,3410,3410,0
20250227,094900,18759990,3410,3410,3410,3410,0
20250227,094800,18759990,3410,3410,3410,3410,0
20250227,094700,18759990,3410,3410,3410,3410,0
20250227,094600,18759990,3410,3410,3410,3410,4
20250227,094500,18746350,3385,3385,3385,3385,0
20250227,094400,18746350,3385,3385,3385,3385,0
20250227,094300,18746350,3385,3385,3385,3385,0
20250227,094200,18746350,3385,3385,3385,3385,0
20250227,094100,18746350,3385,3385,3385,3385,0
20250227,094000,18746350,3385,3385,3385,3385,0
20250227,093900,18746350,3385,3385,3385,3385,0
20250227,093800,18746350,3385,3385,3385,3385,0
20250227,093700,18746350,3385,3385,3385,3385,0
20250227,093600,18746350,3385,3385,3385,3385,0
20250227,093500,18746350,3385,3385,3385,3385,0
20250227,093400,18746350,3385,3385,3385,3385,0
20250227,093300,18746350,3385,3385,3385,3385,0
20250227,093200,18746350,3385,3385,3385,3385,0
20250227,093100,18746350,3385,3385,3385,3385,0
20250227,093000,18746350,3385,3385,3385,3385,0
20250227,092900,18746350,3385,3385,3385,3385,0
20250227,092800,18746350,3385,3385,3385,3385,0
20250227,092700,18746350,3385,3385,3385,3385,400
20250227,092600,17392350,3385,3385,3385,3385,17
20250227,092500,17334805,3375,3375,3375,3375,0
20250227,092400,17334805,3375,3375,3375,3375,0
20250227,092300,17334805,3375,3375,3375,3375,0
20250227,092200,17334805,3375,3375,3375,3375,0
20250227,092100,17334805,3375,3375,3375,3375,0
20250227,092000,17334805,3375,3375,3375,3375,0
20250227,091900,17334805,3375,3375,3375,3375,952
20250227,091800,14121805,3405,3405,3405,3405,75
20250227,091700,13866430,3405,3405,3405,3405,0
20250227,091600,13866430,3405,3405,3405,3405,0
20250227,091500,13866430,3405,3405,3405,3405,0
20250227,091400,13866430,3405,3405,3405,3405,3
20250227,091300,13856215,3400,3400,3400,3400,0
20250227,091200,13856215,3400,3400,3400,3400,51
20250227,091100,13682815,3400,3400,3400,3400,600
20250227,091000,11642815,3455,3445,3545,3400,1682
20250227,090900,5757160,3375,3445,3445,3375,505
20250227,090800,4017785,3445,3440,3445,3400,426
20250227,090700,2559280,3400,3400,3400,3400,0
20250227,090600,2559280,3400,3400,3400,3400,520
20250227,090500,791280,3400,3400,3400,3400,210
20250227,090400,77280,3360,3360,3360,3360,0
20250227,090300,77280,3360,3360,3360,3360,0
20250227,090200,77280,3360,3360,3360,3360,0
20250227,090100,77280,3360,3360,3360,3360,0
20250227,090000,77280,3360,3360,3360,3360,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190600 53584180 3465 3465 3465 3465 787
3 20250227 190500 53584180 3465 3465 3465 3465 0
4 20250227 190400 53584180 3465 3465 3465 3465 0
5 20250227 190300 53584180 3465 3465 3465 3465 0
6 20250227 190200 53584180 3465 3465 3465 3465 0
7 20250227 190100 53584180 3465 3465 3465 3465 0
8 20250227 190000 53584180 3465 3465 3465 3465 0
9 20250227 185900 53584180 3465 3465 3465 3465 0
10 20250227 185800 53584180 3465 3465 3465 3465 0
11 20250227 185700 53584180 3465 3465 3465 3465 0
12 20250227 185600 53584180 3465 3465 3465 3465 0
13 20250227 185500 53584180 3465 3465 3465 3465 0
14 20250227 185400 53584180 3465 3465 3465 3465 0
15 20250227 185300 53584180 3465 3465 3465 3465 0
16 20250227 185200 53584180 3465 3465 3465 3465 0
17 20250227 185100 53584180 3465 3465 3465 3465 0
18 20250227 185000 53584180 3465 3465 3465 3465 0
19 20250227 184900 53584180 3465 3465 3465 3465 0
20 20250227 184800 53584180 3465 3465 3465 3465 0
21 20250227 184700 53584180 3465 3465 3465 3465 0
22 20250227 184600 53584180 3465 3465 3465 3465 0
23 20250227 184500 53584180 3465 3465 3465 3465 0
24 20250227 184400 53584180 3465 3465 3465 3465 0
25 20250227 184300 53584180 3465 3465 3465 3465 0
26 20250227 184200 53584180 3465 3465 3465 3465 0
27 20250227 184100 53584180 3465 3465 3465 3465 0
28 20250227 184000 53584180 3465 3465 3465 3465 0
29 20250227 183900 53584180 3465 3465 3465 3465 0
30 20250227 183800 53584180 3465 3465 3465 3465 0
31 20250227 183700 53584180 3465 3465 3465 3465 0
32 20250227 183600 53584180 3465 3465 3465 3465 787
33 20250227 183500 53584180 3465 3465 3465 3465 0
34 20250227 183400 53584180 3465 3465 3465 3465 0
35 20250227 183300 53584180 3465 3465 3465 3465 0
36 20250227 183200 53584180 3465 3465 3465 3465 0
37 20250227 183100 53584180 3465 3465 3465 3465 0
38 20250227 183000 53584180 3465 3465 3465 3465 0
39 20250227 182900 53584180 3465 3465 3465 3465 0
40 20250227 182800 53584180 3465 3465 3465 3465 0
41 20250227 182700 53584180 3465 3465 3465 3465 0
42 20250227 182600 53584180 3465 3465 3465 3465 0
43 20250227 182500 53584180 3465 3465 3465 3465 0
44 20250227 182400 53584180 3465 3465 3465 3465 0
45 20250227 182300 53584180 3465 3465 3465 3465 0
46 20250227 182200 53584180 3465 3465 3465 3465 0
47 20250227 182100 53584180 3465 3465 3465 3465 0
48 20250227 182000 53584180 3465 3465 3465 3465 0
49 20250227 181900 53584180 3465 3465 3465 3465 0
50 20250227 181800 53584180 3465 3465 3465 3465 0
51 20250227 181700 53584180 3465 3465 3465 3465 0
52 20250227 181600 53584180 3465 3465 3465 3465 0
53 20250227 181500 53584180 3465 3465 3465 3465 0
54 20250227 181400 53584180 3465 3465 3465 3465 0
55 20250227 181300 53584180 3465 3465 3465 3465 0
56 20250227 181200 53584180 3465 3465 3465 3465 0
57 20250227 181100 53584180 3465 3465 3465 3465 0
58 20250227 181000 53584180 3465 3465 3465 3465 0
59 20250227 180900 53584180 3465 3465 3465 3465 0
60 20250227 180800 53584180 3465 3465 3465 3465 0
61 20250227 180700 53584180 3465 3465 3465 3465 0
62 20250227 180600 53584180 3465 3465 3465 3465 787
63 20250227 180500 53584180 3465 3465 3465 3465 0
64 20250227 180400 53584180 3465 3465 3465 3465 0
65 20250227 180300 53584180 3465 3465 3465 3465 0
66 20250227 180200 53584180 3465 3465 3465 3465 0
67 20250227 180100 53584180 3465 3465 3465 3465 0
68 20250227 180000 53584180 3465 3465 3465 3465 0
69 20250227 175900 53584180 3465 3465 3465 3465 0
70 20250227 175800 53584180 3465 3465 3465 3465 0
71 20250227 175700 53584180 3465 3465 3465 3465 0
72 20250227 175600 53584180 3465 3465 3465 3465 0
73 20250227 175500 53584180 3465 3465 3465 3465 0
74 20250227 175400 53584180 3465 3465 3465 3465 0
75 20250227 175300 53584180 3465 3465 3465 3465 0
76 20250227 175200 53584180 3465 3465 3465 3465 0
77 20250227 175100 53584180 3465 3465 3465 3465 0
78 20250227 175000 53584180 3465 3465 3465 3465 0
79 20250227 174900 53584180 3465 3465 3465 3465 0
80 20250227 174800 53584180 3465 3465 3465 3465 0
81 20250227 174700 53584180 3465 3465 3465 3465 0
82 20250227 174600 53584180 3465 3465 3465 3465 0
83 20250227 174500 53584180 3465 3465 3465 3465 0
84 20250227 174400 53584180 3465 3465 3465 3465 0
85 20250227 174300 53584180 3465 3465 3465 3465 0
86 20250227 174200 53584180 3465 3465 3465 3465 0
87 20250227 174100 53584180 3465 3465 3465 3465 0
88 20250227 174000 53584180 3465 3465 3465 3465 0
89 20250227 173900 53584180 3465 3465 3465 3465 0
90 20250227 173800 53584180 3465 3465 3465 3465 0
91 20250227 173700 53584180 3465 3465 3465 3465 0
92 20250227 173600 53584180 3465 3465 3465 3465 787
93 20250227 173500 53584180 3465 3465 3465 3465 0
94 20250227 173400 53584180 3465 3465 3465 3465 0
95 20250227 173300 53584180 3465 3465 3465 3465 0
96 20250227 173200 53584180 3465 3465 3465 3465 0
97 20250227 173100 53584180 3465 3465 3465 3465 0
98 20250227 173000 53584180 3465 3465 3465 3465 0
99 20250227 172900 53584180 3465 3465 3465 3465 0
100 20250227 172800 53584180 3465 3465 3465 3465 0
101 20250227 172700 53584180 3465 3465 3465 3465 0
102 20250227 172600 53584180 3465 3465 3465 3465 0
103 20250227 172500 53584180 3465 3465 3465 3465 0
104 20250227 172400 53584180 3465 3465 3465 3465 0
105 20250227 172300 53584180 3465 3465 3465 3465 0
106 20250227 172200 53584180 3465 3465 3465 3465 0
107 20250227 172100 53584180 3465 3465 3465 3465 0
108 20250227 172000 53584180 3465 3465 3465 3465 0
109 20250227 171900 53584180 3465 3465 3465 3465 0
110 20250227 171800 53584180 3465 3465 3465 3465 0
111 20250227 171700 53584180 3465 3465 3465 3465 0
112 20250227 171600 53584180 3465 3465 3465 3465 0
113 20250227 171500 53584180 3465 3465 3465 3465 0
114 20250227 171400 53584180 3465 3465 3465 3465 0
115 20250227 171300 53584180 3465 3465 3465 3465 0
116 20250227 171200 53584180 3465 3465 3465 3465 0
117 20250227 171100 53584180 3465 3465 3465 3465 0
118 20250227 171000 53584180 3465 3465 3465 3465 0
119 20250227 170900 53584180 3465 3465 3465 3465 0
120 20250227 170800 53584180 3465 3465 3465 3465 0
121 20250227 170700 53584180 3465 3465 3465 3465 0
122 20250227 170600 53584180 3465 3465 3465 3465 787
123 20250227 170500 53584180 3465 3465 3465 3465 0
124 20250227 170400 53584180 3465 3465 3465 3465 0
125 20250227 170300 53584180 3465 3465 3465 3465 0
126 20250227 170200 53584180 3465 3465 3465 3465 0
127 20250227 170100 53584180 3465 3465 3465 3465 0
128 20250227 170000 53584180 3465 3465 3465 3465 0
129 20250227 165900 53584180 3465 3465 3465 3465 0
130 20250227 165800 53584180 3465 3465 3465 3465 0
131 20250227 165700 53584180 3465 3465 3465 3465 0
132 20250227 165600 53584180 3465 3465 3465 3465 0
133 20250227 165500 53584180 3465 3465 3465 3465 0
134 20250227 165400 53584180 3465 3465 3465 3465 0
135 20250227 165300 53584180 3465 3465 3465 3465 0
136 20250227 165200 53584180 3465 3465 3465 3465 0
137 20250227 165100 53584180 3465 3465 3465 3465 0
138 20250227 165000 53584180 3465 3465 3465 3465 0
139 20250227 164900 53584180 3465 3465 3465 3465 0
140 20250227 164800 53584180 3465 3465 3465 3465 0
141 20250227 164700 53584180 3465 3465 3465 3465 0
142 20250227 164600 53584180 3465 3465 3465 3465 0
143 20250227 164500 53584180 3465 3465 3465 3465 0
144 20250227 164400 53584180 3465 3465 3465 3465 0
145 20250227 164300 53584180 3465 3465 3465 3465 0
146 20250227 164200 53584180 3465 3465 3465 3465 0
147 20250227 164100 53584180 3465 3465 3465 3465 0
148 20250227 164000 53584180 3465 3465 3465 3465 0
149 20250227 163900 53584180 3465 3465 3465 3465 0
150 20250227 163800 53584180 3465 3465 3465 3465 0
151 20250227 163700 53584180 3465 3465 3465 3465 0
152 20250227 163600 53584180 3465 3465 3465 3465 787
153 20250227 163500 53584180 3465 3465 3465 3465 0
154 20250227 163400 53584180 3465 3465 3465 3465 0
155 20250227 163300 53584180 3465 3465 3465 3465 0
156 20250227 163200 53584180 3465 3465 3465 3465 0
157 20250227 163100 53584180 3465 3465 3465 3465 0
158 20250227 163000 53584180 3465 3465 3465 3465 0
159 20250227 162900 53584180 3465 3465 3465 3465 0
160 20250227 162800 53584180 3465 3465 3465 3465 0
161 20250227 162700 53584180 3465 3465 3465 3465 0
162 20250227 162600 53584180 3465 3465 3465 3465 0
163 20250227 162500 53584180 3465 3465 3465 3465 0
164 20250227 162400 53584180 3465 3465 3465 3465 0
165 20250227 162300 53584180 3465 3465 3465 3465 0
166 20250227 162200 53584180 3465 3465 3465 3465 0
167 20250227 162100 53584180 3465 3465 3465 3465 0
168 20250227 162000 53584180 3465 3465 3465 3465 0
169 20250227 161900 53584180 3465 3465 3465 3465 0
170 20250227 161800 53584180 3465 3465 3465 3465 0
171 20250227 161700 53584180 3465 3465 3465 3465 0
172 20250227 161600 53584180 3465 3465 3465 3465 0
173 20250227 161500 53584180 3465 3465 3465 3465 0
174 20250227 161400 53584180 3465 3465 3465 3465 0
175 20250227 161300 53584180 3465 3465 3465 3465 0
176 20250227 161200 53584180 3465 3465 3465 3465 0
177 20250227 161100 53584180 3465 3465 3465 3465 0
178 20250227 161000 53584180 3465 3465 3465 3465 0
179 20250227 160900 53584180 3465 3465 3465 3465 0
180 20250227 160800 53584180 3465 3465 3465 3465 0
181 20250227 160700 53584180 3465 3465 3465 3465 0
182 20250227 160600 53584180 3465 3465 3465 3465 787
183 20250227 160500 53584180 3465 3465 3465 3465 0
184 20250227 160400 53584180 3465 3465 3465 3465 0
185 20250227 160300 53584180 3465 3465 3465 3465 0
186 20250227 160200 53584180 3465 3465 3465 3465 0
187 20250227 160100 53584180 3465 3465 3465 3465 0
188 20250227 160000 53584180 3465 3465 3465 3465 0
189 20250227 155900 53584180 3465 3465 3465 3465 0
190 20250227 155800 53584180 3465 3465 3465 3465 0
191 20250227 155700 53584180 3465 3465 3465 3465 0
192 20250227 155600 53584180 3465 3465 3465 3465 0
193 20250227 155500 53584180 3465 3465 3465 3465 0
194 20250227 155400 53584180 3465 3465 3465 3465 0
195 20250227 155300 53584180 3465 3465 3465 3465 0
196 20250227 155200 53584180 3465 3465 3465 3465 0
197 20250227 155100 53584180 3465 3465 3465 3465 0
198 20250227 155000 53584180 3465 3465 3465 3465 0
199 20250227 154900 53584180 3465 3465 3465 3465 0
200 20250227 154800 53584180 3465 3465 3465 3465 0
201 20250227 154700 53584180 3465 3465 3465 3465 0
202 20250227 154600 53584180 3465 3465 3465 3465 0
203 20250227 154500 53584180 3465 3465 3465 3465 0
204 20250227 154400 53584180 3465 3465 3465 3465 0
205 20250227 154300 53584180 3465 3465 3465 3465 0
206 20250227 154200 53584180 3465 3465 3465 3465 0
207 20250227 154100 53584180 3465 3465 3465 3465 0
208 20250227 154000 53584180 3465 3465 3465 3465 0
209 20250227 153900 53584180 3465 3465 3465 3465 0
210 20250227 153800 53584180 3465 3465 3465 3465 0
211 20250227 153700 53584180 3465 3465 3465 3465 0
212 20250227 153600 53584180 3465 3465 3465 3465 787
213 20250227 153500 53584180 3465 3465 3465 3465 0
214 20250227 153400 53584180 3465 3465 3465 3465 0
215 20250227 153300 53584180 3465 3465 3465 3465 0
216 20250227 153200 53584180 3465 3465 3465 3465 0
217 20250227 153100 53584180 3465 3465 3465 3465 0
218 20250227 153000 53584180 3465 3465 3465 3465 787
219 20250227 152900 50857225 3410 3410 3410 3410 0
220 20250227 152800 50857225 3410 3410 3410 3410 0
221 20250227 152700 50857225 3410 3410 3410 3410 0
222 20250227 152600 50857225 3410 3410 3410 3410 0
223 20250227 152500 50857225 3410 3410 3410 3410 0
224 20250227 152400 50857225 3410 3410 3410 3410 0
225 20250227 152300 50857225 3410 3410 3410 3410 0
226 20250227 152200 50857225 3410 3410 3410 3410 0
227 20250227 152100 50857225 3410 3410 3410 3410 0
228 20250227 152000 50857225 3410 3410 3410 3410 0
229 20250227 151900 50857225 3410 3415 3415 3410 14
230 20250227 151800 50809440 3410 3410 3410 3410 0
231 20250227 151700 50809440 3410 3410 3410 3410 0
232 20250227 151600 50809440 3410 3410 3410 3410 0
233 20250227 151500 50809440 3410 3410 3410 3410 0
234 20250227 151400 50809440 3410 3410 3410 3410 0
235 20250227 151300 50809440 3410 3410 3410 3410 0
236 20250227 151200 50809440 3410 3410 3410 3410 0
237 20250227 151100 50809440 3410 3410 3410 3410 0
238 20250227 151000 50809440 3410 3410 3410 3410 0
239 20250227 150900 50809440 3410 3410 3410 3410 0
240 20250227 150800 50809440 3410 3410 3410 3410 12
241 20250227 150700 50768520 3410 3410 3410 3410 0
242 20250227 150600 50768520 3410 3410 3410 3410 26
243 20250227 150500 50679860 3410 3410 3410 3410 214
244 20250227 150400 49950120 3400 3400 3400 3400 0
245 20250227 150300 49950120 3400 3400 3400 3400 0
246 20250227 150200 49950120 3400 3400 3400 3400 0
247 20250227 150100 49950120 3400 3400 3400 3400 0
248 20250227 150000 49950120 3400 3400 3400 3400 0
249 20250227 145900 49950120 3400 3400 3400 3400 0
250 20250227 145800 49950120 3400 3400 3400 3400 0
251 20250227 145700 49950120 3400 3400 3400 3400 12
252 20250227 145600 49909320 3400 3400 3400 3400 0
253 20250227 145500 49909320 3400 3400 3400 3400 0
254 20250227 145400 49909320 3400 3400 3400 3400 50
255 20250227 145300 49739320 3405 3405 3405 3405 0
256 20250227 145200 49739320 3405 3405 3405 3405 0
257 20250227 145100 49739320 3405 3405 3405 3405 0
258 20250227 145000 49739320 3405 3405 3405 3405 0
259 20250227 144900 49739320 3405 3405 3405 3405 1
260 20250227 144800 49735915 3405 3405 3405 3405 0
261 20250227 144700 49735915 3405 3405 3405 3405 0
262 20250227 144600 49735915 3405 3405 3405 3405 0
263 20250227 144500 49735915 3405 3405 3405 3405 0
264 20250227 144400 49735915 3405 3405 3405 3405 0
265 20250227 144300 49735915 3405 3405 3405 3405 47
266 20250227 144200 49575880 3405 3405 3405 3405 0
267 20250227 144100 49575880 3405 3405 3405 3405 12
268 20250227 144000 49535020 3400 3400 3400 3400 132
269 20250227 143900 49086220 3400 3400 3400 3400 23
270 20250227 143800 49008020 3400 3400 3400 3400 4
271 20250227 143700 48994420 3400 3400 3400 3400 0
272 20250227 143600 48994420 3400 3400 3400 3400 0
273 20250227 143500 48994420 3400 3400 3400 3400 0
274 20250227 143400 48994420 3400 3400 3400 3400 14
275 20250227 143300 48946820 3395 3395 3395 3395 0
276 20250227 143200 48946820 3395 3400 3400 3395 31
277 20250227 143100 48841495 3400 3400 3400 3400 0
278 20250227 143000 48841495 3400 3400 3400 3400 0
279 20250227 142900 48841495 3400 3400 3400 3400 0
280 20250227 142800 48841495 3400 3400 3400 3400 0
281 20250227 142700 48841495 3400 3400 3400 3400 2
282 20250227 142600 48834695 3400 3400 3400 3400 5
283 20250227 142500 48817695 3390 3390 3390 3390 0
284 20250227 142400 48817695 3390 3390 3390 3390 0
285 20250227 142300 48817695 3390 3390 3390 3390 0
286 20250227 142200 48817695 3390 3390 3390 3390 0
287 20250227 142100 48817695 3390 3390 3390 3390 230
288 20250227 142000 48037995 3390 3400 3400 3390 895
289 20250227 141900 45002555 3400 3400 3400 3400 0
290 20250227 141800 45002555 3400 3400 3400 3400 0
291 20250227 141700 45002555 3400 3400 3400 3400 0
292 20250227 141600 45002555 3400 3400 3400 3400 70
293 20250227 141500 44764555 3400 3400 3400 3400 0
294 20250227 141400 44764555 3400 3400 3400 3400 0
295 20250227 141300 44764555 3400 3400 3400 3400 0
296 20250227 141200 44764555 3400 3400 3400 3400 0
297 20250227 141100 44764555 3400 3400 3400 3400 0
298 20250227 141000 44764555 3400 3400 3400 3400 0
299 20250227 140900 44764555 3400 3400 3400 3400 0
300 20250227 140800 44764555 3400 3400 3400 3400 0
301 20250227 140700 44764555 3400 3400 3400 3400 0
302 20250227 140600 44764555 3400 3400 3400 3400 0
303 20250227 140500 44764555 3400 3400 3400 3400 67
304 20250227 140400 44536755 3385 3385 3385 3385 0
305 20250227 140300 44536755 3385 3385 3385 3385 0
306 20250227 140200 44536755 3385 3385 3385 3385 0
307 20250227 140100 44536755 3385 3385 3385 3385 0
308 20250227 140000 44536755 3385 3385 3385 3385 0
309 20250227 135900 44536755 3385 3385 3385 3385 0
310 20250227 135800 44536755 3385 3385 3385 3385 0
311 20250227 135700 44536755 3385 3385 3385 3385 0
312 20250227 135600 44536755 3385 3385 3385 3385 1000
313 20250227 135500 41151755 3385 3385 3385 3385 0
314 20250227 135400 41151755 3385 3385 3385 3385 0
315 20250227 135300 41151755 3385 3385 3385 3385 0
316 20250227 135200 41151755 3385 3385 3385 3385 0
317 20250227 135100 41151755 3385 3385 3385 3385 0
318 20250227 135000 41151755 3385 3385 3385 3385 0
319 20250227 134900 41151755 3385 3385 3385 3385 0
320 20250227 134800 41151755 3385 3385 3385 3385 0
321 20250227 134700 41151755 3385 3385 3385 3385 0
322 20250227 134600 41151755 3385 3385 3385 3385 0
323 20250227 134500 41151755 3385 3385 3385 3385 0
324 20250227 134400 41151755 3385 3385 3385 3385 0
325 20250227 134300 41151755 3385 3385 3385 3385 0
326 20250227 134200 41151755 3385 3385 3385 3385 5
327 20250227 134100 41134830 3390 3390 3390 3390 0
328 20250227 134000 41134830 3390 3390 3390 3390 0
329 20250227 133900 41134830 3390 3390 3390 3390 0
330 20250227 133800 41134830 3390 3390 3390 3390 0
331 20250227 133700 41134830 3390 3390 3390 3390 2
332 20250227 133600 41128050 3400 3400 3400 3400 0
333 20250227 133500 41128050 3400 3400 3400 3400 0
334 20250227 133400 41128050 3400 3400 3400 3400 0
335 20250227 133300 41128050 3400 3400 3400 3400 0
336 20250227 133200 41128050 3400 3400 3400 3400 12
337 20250227 133100 41087250 3400 3400 3400 3400 0
338 20250227 133000 41087250 3400 3400 3400 3400 0
339 20250227 132900 41087250 3400 3400 3400 3400 5
340 20250227 132800 41070250 3400 3400 3400 3400 0
341 20250227 132700 41070250 3400 3395 3400 3395 1000
342 20250227 132600 37670670 3390 3390 3390 3390 0
343 20250227 132500 37670670 3390 3390 3390 3390 0
344 20250227 132400 37670670 3390 3390 3390 3390 0
345 20250227 132300 37670670 3390 3390 3390 3390 0
346 20250227 132200 37670670 3390 3390 3390 3390 0
347 20250227 132100 37670670 3390 3390 3390 3390 0
348 20250227 132000 37670670 3390 3390 3390 3390 0
349 20250227 131900 37670670 3390 3390 3390 3390 0
350 20250227 131800 37670670 3390 3390 3390 3390 0
351 20250227 131700 37670670 3390 3390 3390 3390 0
352 20250227 131600 37670670 3390 3390 3390 3390 0
353 20250227 131500 37670670 3390 3390 3390 3390 0
354 20250227 131400 37670670 3390 3390 3390 3390 0
355 20250227 131300 37670670 3390 3390 3390 3390 0
356 20250227 131200 37670670 3390 3390 3390 3390 100
357 20250227 131100 37331670 3390 3390 3390 3390 0
358 20250227 131000 37331670 3390 3390 3390 3390 1
359 20250227 130900 37328280 3395 3395 3395 3395 0
360 20250227 130800 37328280 3395 3395 3395 3395 0
361 20250227 130700 37328280 3395 3385 3395 3385 59
362 20250227 130600 37128525 3385 3385 3385 3385 0
363 20250227 130500 37128525 3385 3385 3385 3385 0
364 20250227 130400 37128525 3385 3385 3385 3385 0
365 20250227 130300 37128525 3385 3385 3385 3385 0
366 20250227 130200 37128525 3385 3385 3385 3385 0
367 20250227 130100 37128525 3385 3385 3385 3385 0
368 20250227 130000 37128525 3385 3385 3385 3385 0
369 20250227 125900 37128525 3385 3385 3385 3385 0
370 20250227 125800 37128525 3385 3385 3385 3385 0
371 20250227 125700 37128525 3385 3385 3385 3385 0
372 20250227 125600 37128525 3385 3385 3385 3385 0
373 20250227 125500 37128525 3385 3385 3385 3385 0
374 20250227 125400 37128525 3385 3385 3385 3385 0
375 20250227 125300 37128525 3385 3385 3385 3385 0
376 20250227 125200 37128525 3385 3385 3385 3385 0
377 20250227 125100 37128525 3385 3385 3385 3385 0
378 20250227 125000 37128525 3385 3385 3385 3385 0
379 20250227 124900 37128525 3385 3385 3385 3385 0
380 20250227 124800 37128525 3385 3385 3385 3385 0
381 20250227 124700 37128525 3385 3385 3385 3385 1144
382 20250227 124600 33256085 3390 3390 3390 3390 0
383 20250227 124500 33256085 3390 3390 3390 3390 0
384 20250227 124400 33256085 3390 3390 3390 3390 0
385 20250227 124300 33256085 3390 3385 3390 3385 19
386 20250227 124200 33191680 3400 3400 3400 3400 0
387 20250227 124100 33191680 3400 3400 3400 3400 0
388 20250227 124000 33191680 3400 3400 3400 3400 0
389 20250227 123900 33191680 3400 3400 3400 3400 0
390 20250227 123800 33191680 3400 3400 3400 3400 0
391 20250227 123700 33191680 3400 3400 3400 3400 0
392 20250227 123600 33191680 3400 3400 3400 3400 0
393 20250227 123500 33191680 3400 3400 3400 3400 0
394 20250227 123400 33191680 3400 3400 3400 3400 0
395 20250227 123300 33191680 3400 3400 3400 3400 0
396 20250227 123200 33191680 3400 3400 3400 3400 0
397 20250227 123100 33191680 3400 3400 3400 3400 0
398 20250227 123000 33191680 3400 3400 3400 3400 0
399 20250227 122900 33191680 3400 3400 3400 3400 0
400 20250227 122800 33191680 3400 3400 3400 3400 0
401 20250227 122700 33191680 3400 3400 3400 3400 0
402 20250227 122600 33191680 3400 3400 3400 3400 0
403 20250227 122500 33191680 3400 3400 3400 3400 0
404 20250227 122400 33191680 3400 3400 3400 3400 0
405 20250227 122300 33191680 3400 3400 3400 3400 0
406 20250227 122200 33191680 3400 3400 3400 3400 0
407 20250227 122100 33191680 3400 3400 3400 3400 0
408 20250227 122000 33191680 3400 3400 3400 3400 0
409 20250227 121900 33191680 3400 3400 3400 3400 0
410 20250227 121800 33191680 3400 3400 3400 3400 0
411 20250227 121700 33191680 3400 3400 3400 3400 0
412 20250227 121600 33191680 3400 3400 3400 3400 0
413 20250227 121500 33191680 3400 3400 3400 3400 0
414 20250227 121400 33191680 3400 3400 3400 3400 0
415 20250227 121300 33191680 3400 3400 3400 3400 0
416 20250227 121200 33191680 3400 3400 3400 3400 0
417 20250227 121100 33191680 3400 3400 3400 3400 0
418 20250227 121000 33191680 3400 3400 3400 3400 0
419 20250227 120900 33191680 3400 3400 3400 3400 0
420 20250227 120800 33191680 3400 3400 3400 3400 0
421 20250227 120700 33191680 3400 3400 3400 3400 0
422 20250227 120600 33191680 3400 3400 3400 3400 0
423 20250227 120500 33191680 3400 3400 3400 3400 0
424 20250227 120400 33191680 3400 3400 3400 3400 0
425 20250227 120300 33191680 3400 3400 3400 3400 0
426 20250227 120200 33191680 3400 3400 3400 3400 0
427 20250227 120100 33191680 3400 3400 3400 3400 0
428 20250227 120000 33191680 3400 3400 3400 3400 0
429 20250227 115900 33191680 3400 3400 3400 3400 0
430 20250227 115800 33191680 3400 3400 3400 3400 0
431 20250227 115700 33191680 3400 3400 3400 3400 0
432 20250227 115600 33191680 3400 3400 3400 3400 0
433 20250227 115500 33191680 3400 3400 3400 3400 0
434 20250227 115400 33191680 3400 3400 3400 3400 1
435 20250227 115300 33188280 3400 3400 3400 3400 0
436 20250227 115200 33188280 3400 3400 3400 3400 0
437 20250227 115100 33188280 3400 3400 3400 3400 0
438 20250227 115000 33188280 3400 3400 3400 3400 0
439 20250227 114900 33188280 3400 3400 3400 3400 0
440 20250227 114800 33188280 3400 3400 3400 3400 0
441 20250227 114700 33188280 3400 3400 3400 3400 0
442 20250227 114600 33188280 3400 3400 3400 3400 0
443 20250227 114500 33188280 3400 3400 3400 3400 0
444 20250227 114400 33188280 3400 3400 3400 3400 0
445 20250227 114300 33188280 3400 3400 3400 3400 0
446 20250227 114200 33188280 3400 3400 3400 3400 0
447 20250227 114100 33188280 3400 3400 3400 3400 0
448 20250227 114000 33188280 3400 3400 3400 3400 0
449 20250227 113900 33188280 3400 3400 3400 3400 0
450 20250227 113800 33188280 3400 3400 3400 3400 0
451 20250227 113700 33188280 3400 3400 3400 3400 0
452 20250227 113600 33188280 3400 3400 3400 3400 0
453 20250227 113500 33188280 3400 3400 3400 3400 0
454 20250227 113400 33188280 3400 3400 3400 3400 200
455 20250227 113300 32508280 3400 3400 3400 3400 0
456 20250227 113200 32508280 3400 3400 3400 3400 0
457 20250227 113100 32508280 3400 3400 3400 3400 0
458 20250227 113000 32508280 3400 3400 3400 3400 0
459 20250227 112900 32508280 3400 3400 3400 3400 0
460 20250227 112800 32508280 3400 3400 3400 3400 7
461 20250227 112700 32484480 3380 3380 3380 3380 0
462 20250227 112600 32484480 3380 3380 3380 3380 0
463 20250227 112500 32484480 3380 3380 3380 3380 0
464 20250227 112400 32484480 3380 3380 3380 3380 0
465 20250227 112300 32484480 3380 3380 3380 3380 0
466 20250227 112200 32484480 3380 3380 3380 3380 6
467 20250227 112100 32464200 3370 3370 3370 3370 0
468 20250227 112000 32464200 3370 3370 3370 3370 0
469 20250227 111900 32464200 3370 3370 3370 3370 0
470 20250227 111800 32464200 3370 3370 3370 3370 0
471 20250227 111700 32464200 3370 3370 3370 3370 0
472 20250227 111600 32464200 3370 3370 3370 3370 0
473 20250227 111500 32464200 3370 3370 3370 3370 0
474 20250227 111400 32464200 3370 3370 3370 3370 0
475 20250227 111300 32464200 3370 3370 3370 3370 0
476 20250227 111200 32464200 3370 3390 3390 3370 1084
477 20250227 111100 28805345 3390 3390 3390 3390 0
478 20250227 111000 28805345 3390 3390 3390 3390 0
479 20250227 110900 28805345 3390 3390 3390 3390 309
480 20250227 110800 27757835 3395 3395 3395 3395 0
481 20250227 110700 27757835 3395 3395 3395 3395 0
482 20250227 110600 27757835 3395 3395 3395 3395 0
483 20250227 110500 27757835 3395 3395 3395 3395 0
484 20250227 110400 27757835 3395 3395 3395 3395 0
485 20250227 110300 27757835 3395 3395 3395 3395 0
486 20250227 110200 27757835 3395 3395 3395 3395 121
487 20250227 110100 27347040 3395 3395 3395 3395 0
488 20250227 110000 27347040 3395 3395 3395 3395 0
489 20250227 105900 27347040 3395 3395 3395 3395 0
490 20250227 105800 27347040 3395 3395 3395 3395 0
491 20250227 105700 27347040 3395 3400 3400 3395 32
492 20250227 105600 27238370 3405 3405 3405 3405 0
493 20250227 105500 27238370 3405 3405 3405 3405 0
494 20250227 105400 27238370 3405 3405 3405 3405 0
495 20250227 105300 27238370 3405 3405 3405 3405 300
496 20250227 105200 26216870 3405 3405 3405 3405 0
497 20250227 105100 26216870 3405 3405 3405 3405 0
498 20250227 105000 26216870 3405 3405 3405 3405 0
499 20250227 104900 26216870 3405 3405 3405 3405 10
500 20250227 104800 26182820 3405 3400 3405 3400 1000
501 20250227 104700 22778030 3385 3385 3385 3385 0
502 20250227 104600 22778030 3385 3385 3385 3385 0
503 20250227 104500 22778030 3385 3385 3385 3385 0
504 20250227 104400 22778030 3385 3385 3385 3385 0
505 20250227 104300 22778030 3385 3385 3385 3385 0
506 20250227 104200 22778030 3385 3385 3385 3385 0
507 20250227 104100 22778030 3385 3385 3385 3385 0
508 20250227 104000 22778030 3385 3385 3385 3385 0
509 20250227 103900 22778030 3385 3385 3385 3385 0
510 20250227 103800 22778030 3385 3385 3385 3385 0
511 20250227 103700 22778030 3385 3385 3385 3385 0
512 20250227 103600 22778030 3385 3385 3385 3385 0
513 20250227 103500 22778030 3385 3385 3385 3385 0
514 20250227 103400 22778030 3385 3385 3385 3385 0
515 20250227 103300 22778030 3385 3385 3385 3385 0
516 20250227 103200 22778030 3385 3385 3385 3385 0
517 20250227 103100 22778030 3385 3385 3385 3385 26
518 20250227 103000 22690020 3385 3385 3385 3385 0
519 20250227 102900 22690020 3385 3385 3385 3385 0
520 20250227 102800 22690020 3385 3385 3385 3385 0
521 20250227 102700 22690020 3385 3385 3385 3385 0
522 20250227 102600 22690020 3385 3385 3385 3385 0
523 20250227 102500 22690020 3385 3385 3385 3385 653
524 20250227 102400 20479615 3385 3385 3385 3385 0
525 20250227 102300 20479615 3385 3385 3385 3385 0
526 20250227 102200 20479615 3385 3385 3385 3385 0
527 20250227 102100 20479615 3385 3385 3385 3385 0
528 20250227 102000 20479615 3385 3385 3385 3385 0
529 20250227 101900 20479615 3385 3385 3385 3385 0
530 20250227 101800 20479615 3385 3385 3385 3385 0
531 20250227 101700 20479615 3385 3385 3385 3385 0
532 20250227 101600 20479615 3385 3385 3385 3385 381
533 20250227 101500 19189930 3385 3385 3385 3385 0
534 20250227 101400 19189930 3385 3385 3385 3385 0
535 20250227 101300 19189930 3385 3385 3385 3385 0
536 20250227 101200 19189930 3385 3385 3385 3385 0
537 20250227 101100 19189930 3385 3385 3385 3385 0
538 20250227 101000 19189930 3385 3385 3385 3385 0
539 20250227 100900 19189930 3385 3385 3385 3385 0
540 20250227 100800 19189930 3385 3385 3385 3385 0
541 20250227 100700 19189930 3385 3385 3385 3385 0
542 20250227 100600 19189930 3385 3385 3385 3385 0
543 20250227 100500 19189930 3385 3385 3385 3385 120
544 20250227 100400 18783730 3390 3390 3390 3390 0
545 20250227 100300 18783730 3390 3390 3390 3390 0
546 20250227 100200 18783730 3390 3390 3390 3390 0
547 20250227 100100 18783730 3390 3390 3390 3390 0
548 20250227 100000 18783730 3390 3390 3390 3390 0
549 20250227 095900 18783730 3390 3390 3390 3390 0
550 20250227 095800 18783730 3390 3395 3395 3390 7
551 20250227 095700 18759990 3410 3410 3410 3410 0
552 20250227 095600 18759990 3410 3410 3410 3410 0
553 20250227 095500 18759990 3410 3410 3410 3410 0
554 20250227 095400 18759990 3410 3410 3410 3410 0
555 20250227 095300 18759990 3410 3410 3410 3410 0
556 20250227 095200 18759990 3410 3410 3410 3410 0
557 20250227 095100 18759990 3410 3410 3410 3410 0
558 20250227 095000 18759990 3410 3410 3410 3410 0
559 20250227 094900 18759990 3410 3410 3410 3410 0
560 20250227 094800 18759990 3410 3410 3410 3410 0
561 20250227 094700 18759990 3410 3410 3410 3410 0
562 20250227 094600 18759990 3410 3410 3410 3410 4
563 20250227 094500 18746350 3385 3385 3385 3385 0
564 20250227 094400 18746350 3385 3385 3385 3385 0
565 20250227 094300 18746350 3385 3385 3385 3385 0
566 20250227 094200 18746350 3385 3385 3385 3385 0
567 20250227 094100 18746350 3385 3385 3385 3385 0
568 20250227 094000 18746350 3385 3385 3385 3385 0
569 20250227 093900 18746350 3385 3385 3385 3385 0
570 20250227 093800 18746350 3385 3385 3385 3385 0
571 20250227 093700 18746350 3385 3385 3385 3385 0
572 20250227 093600 18746350 3385 3385 3385 3385 0
573 20250227 093500 18746350 3385 3385 3385 3385 0
574 20250227 093400 18746350 3385 3385 3385 3385 0
575 20250227 093300 18746350 3385 3385 3385 3385 0
576 20250227 093200 18746350 3385 3385 3385 3385 0
577 20250227 093100 18746350 3385 3385 3385 3385 0
578 20250227 093000 18746350 3385 3385 3385 3385 0
579 20250227 092900 18746350 3385 3385 3385 3385 0
580 20250227 092800 18746350 3385 3385 3385 3385 0
581 20250227 092700 18746350 3385 3385 3385 3385 400
582 20250227 092600 17392350 3385 3385 3385 3385 17
583 20250227 092500 17334805 3375 3375 3375 3375 0
584 20250227 092400 17334805 3375 3375 3375 3375 0
585 20250227 092300 17334805 3375 3375 3375 3375 0
586 20250227 092200 17334805 3375 3375 3375 3375 0
587 20250227 092100 17334805 3375 3375 3375 3375 0
588 20250227 092000 17334805 3375 3375 3375 3375 0
589 20250227 091900 17334805 3375 3375 3375 3375 952
590 20250227 091800 14121805 3405 3405 3405 3405 75
591 20250227 091700 13866430 3405 3405 3405 3405 0
592 20250227 091600 13866430 3405 3405 3405 3405 0
593 20250227 091500 13866430 3405 3405 3405 3405 0
594 20250227 091400 13866430 3405 3405 3405 3405 3
595 20250227 091300 13856215 3400 3400 3400 3400 0
596 20250227 091200 13856215 3400 3400 3400 3400 51
597 20250227 091100 13682815 3400 3400 3400 3400 600
598 20250227 091000 11642815 3455 3445 3545 3400 1682
599 20250227 090900 5757160 3375 3445 3445 3375 505
600 20250227 090800 4017785 3445 3440 3445 3400 426
601 20250227 090700 2559280 3400 3400 3400 3400 0
602 20250227 090600 2559280 3400 3400 3400 3400 520
603 20250227 090500 791280 3400 3400 3400 3400 210
604 20250227 090400 77280 3360 3360 3360 3360 0
605 20250227 090300 77280 3360 3360 3360 3360 0
606 20250227 090200 77280 3360 3360 3360 3360 0
607 20250227 090100 77280 3360 3360 3360 3360 0
608 20250227 090000 77280 3360 3360 3360 3360 23