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

622
035600/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192000,448588020,8780,8780,8780,8780,7316
20250227,191900,448588020,8780,8780,8780,8780,0
20250227,191800,448588020,8780,8780,8780,8780,0
20250227,191700,448588020,8780,8780,8780,8780,0
20250227,191600,448588020,8780,8780,8780,8780,0
20250227,191500,448588020,8780,8780,8780,8780,0
20250227,191400,448588020,8780,8780,8780,8780,0
20250227,191300,448588020,8780,8780,8780,8780,0
20250227,191200,448588020,8780,8780,8780,8780,0
20250227,191100,448588020,8780,8780,8780,8780,0
20250227,191000,448588020,8780,8780,8780,8780,0
20250227,190900,448588020,8780,8780,8780,8780,0
20250227,190800,448588020,8780,8780,8780,8780,0
20250227,190700,448588020,8780,8780,8780,8780,0
20250227,190600,448588020,8780,8780,8780,8780,0
20250227,190500,448588020,8780,8780,8780,8780,0
20250227,190400,448588020,8780,8780,8780,8780,0
20250227,190300,448588020,8780,8780,8780,8780,0
20250227,190200,448588020,8780,8780,8780,8780,0
20250227,190100,448588020,8780,8780,8780,8780,0
20250227,190000,448588020,8780,8780,8780,8780,0
20250227,185900,448588020,8780,8780,8780,8780,0
20250227,185800,448588020,8780,8780,8780,8780,0
20250227,185700,448588020,8780,8780,8780,8780,0
20250227,185600,448588020,8780,8780,8780,8780,0
20250227,185500,448588020,8780,8780,8780,8780,0
20250227,185400,448588020,8780,8780,8780,8780,0
20250227,185300,448588020,8780,8780,8780,8780,0
20250227,185200,448588020,8780,8780,8780,8780,0
20250227,185100,448588020,8780,8780,8780,8780,0
20250227,185000,448588020,8780,8780,8780,8780,7316
20250227,184900,448588020,8780,8780,8780,8780,0
20250227,184800,448588020,8780,8780,8780,8780,0
20250227,184700,448588020,8780,8780,8780,8780,0
20250227,184600,448588020,8780,8780,8780,8780,0
20250227,184500,448588020,8780,8780,8780,8780,0
20250227,184400,448588020,8780,8780,8780,8780,0
20250227,184300,448588020,8780,8780,8780,8780,0
20250227,184200,448588020,8780,8780,8780,8780,0
20250227,184100,448588020,8780,8780,8780,8780,0
20250227,184000,448588020,8780,8780,8780,8780,0
20250227,183900,448588020,8780,8780,8780,8780,0
20250227,183800,448588020,8780,8780,8780,8780,0
20250227,183700,448588020,8780,8780,8780,8780,0
20250227,183600,448588020,8780,8780,8780,8780,0
20250227,183500,448588020,8780,8780,8780,8780,0
20250227,183400,448588020,8780,8780,8780,8780,0
20250227,183300,448588020,8780,8780,8780,8780,0
20250227,183200,448588020,8780,8780,8780,8780,0
20250227,183100,448588020,8780,8780,8780,8780,0
20250227,183000,448588020,8780,8780,8780,8780,0
20250227,182900,448588020,8780,8780,8780,8780,0
20250227,182800,448588020,8780,8780,8780,8780,0
20250227,182700,448588020,8780,8780,8780,8780,0
20250227,182600,448588020,8780,8780,8780,8780,0
20250227,182500,448588020,8780,8780,8780,8780,0
20250227,182400,448588020,8780,8780,8780,8780,0
20250227,182300,448588020,8780,8780,8780,8780,0
20250227,182200,448588020,8780,8780,8780,8780,0
20250227,182100,448588020,8780,8780,8780,8780,0
20250227,182000,448588020,8780,8780,8780,8780,7316
20250227,181900,448588020,8780,8780,8780,8780,0
20250227,181800,448588020,8780,8780,8780,8780,0
20250227,181700,448588020,8780,8780,8780,8780,0
20250227,181600,448588020,8780,8780,8780,8780,0
20250227,181500,448588020,8780,8780,8780,8780,0
20250227,181400,448588020,8780,8780,8780,8780,0
20250227,181300,448588020,8780,8780,8780,8780,0
20250227,181200,448588020,8780,8780,8780,8780,0
20250227,181100,448588020,8780,8780,8780,8780,0
20250227,181000,448588020,8780,8780,8780,8780,0
20250227,180900,448588020,8780,8780,8780,8780,0
20250227,180800,448588020,8780,8780,8780,8780,0
20250227,180700,448588020,8780,8780,8780,8780,0
20250227,180600,448588020,8780,8780,8780,8780,0
20250227,180500,448588020,8780,8780,8780,8780,0
20250227,180400,448588020,8780,8780,8780,8780,0
20250227,180300,448588020,8780,8780,8780,8780,0
20250227,180200,448588020,8780,8780,8780,8780,0
20250227,180100,448588020,8780,8780,8780,8780,0
20250227,180000,448588020,8780,8780,8780,8780,0
20250227,175900,448588020,8780,8780,8780,8780,0
20250227,175800,448588020,8780,8780,8780,8780,0
20250227,175700,448588020,8780,8780,8780,8780,0
20250227,175600,448588020,8780,8780,8780,8780,0
20250227,175500,448588020,8780,8780,8780,8780,0
20250227,175400,448588020,8780,8780,8780,8780,0
20250227,175300,448588020,8780,8780,8780,8780,0
20250227,175200,448588020,8780,8780,8780,8780,0
20250227,175100,448588020,8780,8780,8780,8780,0
20250227,175000,448588020,8780,8780,8780,8780,7316
20250227,174900,448588020,8780,8780,8780,8780,0
20250227,174800,448588020,8780,8780,8780,8780,0
20250227,174700,448588020,8780,8780,8780,8780,0
20250227,174600,448588020,8780,8780,8780,8780,0
20250227,174500,448588020,8780,8780,8780,8780,0
20250227,174400,448588020,8780,8780,8780,8780,0
20250227,174300,448588020,8780,8780,8780,8780,0
20250227,174200,448588020,8780,8780,8780,8780,0
20250227,174100,448588020,8780,8780,8780,8780,0
20250227,174000,448588020,8780,8780,8780,8780,0
20250227,173900,448588020,8780,8780,8780,8780,0
20250227,173800,448588020,8780,8780,8780,8780,0
20250227,173700,448588020,8780,8780,8780,8780,0
20250227,173600,448588020,8780,8780,8780,8780,0
20250227,173500,448588020,8780,8780,8780,8780,0
20250227,173400,448588020,8780,8780,8780,8780,0
20250227,173300,448588020,8780,8780,8780,8780,0
20250227,173200,448588020,8780,8780,8780,8780,0
20250227,173100,448588020,8780,8780,8780,8780,0
20250227,173000,448588020,8780,8780,8780,8780,0
20250227,172900,448588020,8780,8780,8780,8780,0
20250227,172800,448588020,8780,8780,8780,8780,0
20250227,172700,448588020,8780,8780,8780,8780,0
20250227,172600,448588020,8780,8780,8780,8780,0
20250227,172500,448588020,8780,8780,8780,8780,0
20250227,172400,448588020,8780,8780,8780,8780,0
20250227,172300,448588020,8780,8780,8780,8780,0
20250227,172200,448588020,8780,8780,8780,8780,0
20250227,172100,448588020,8780,8780,8780,8780,0
20250227,172000,448588020,8780,8780,8780,8780,7316
20250227,171900,448588020,8780,8780,8780,8780,0
20250227,171800,448588020,8780,8780,8780,8780,0
20250227,171700,448588020,8780,8780,8780,8780,0
20250227,171600,448588020,8780,8780,8780,8780,0
20250227,171500,448588020,8780,8780,8780,8780,0
20250227,171400,448588020,8780,8780,8780,8780,0
20250227,171300,448588020,8780,8780,8780,8780,0
20250227,171200,448588020,8780,8780,8780,8780,0
20250227,171100,448588020,8780,8780,8780,8780,0
20250227,171000,448588020,8780,8780,8780,8780,0
20250227,170900,448588020,8780,8780,8780,8780,0
20250227,170800,448588020,8780,8780,8780,8780,0
20250227,170700,448588020,8780,8780,8780,8780,0
20250227,170600,448588020,8780,8780,8780,8780,0
20250227,170500,448588020,8780,8780,8780,8780,0
20250227,170400,448588020,8780,8780,8780,8780,0
20250227,170300,448588020,8780,8780,8780,8780,0
20250227,170200,448588020,8780,8780,8780,8780,0
20250227,170100,448588020,8780,8780,8780,8780,0
20250227,170000,448588020,8780,8780,8780,8780,0
20250227,165900,448588020,8780,8780,8780,8780,0
20250227,165800,448588020,8780,8780,8780,8780,0
20250227,165700,448588020,8780,8780,8780,8780,0
20250227,165600,448588020,8780,8780,8780,8780,0
20250227,165500,448588020,8780,8780,8780,8780,0
20250227,165400,448588020,8780,8780,8780,8780,0
20250227,165300,448588020,8780,8780,8780,8780,0
20250227,165200,448588020,8780,8780,8780,8780,0
20250227,165100,448588020,8780,8780,8780,8780,0
20250227,165000,448588020,8780,8780,8780,8780,7316
20250227,164900,448588020,8780,8780,8780,8780,0
20250227,164800,448588020,8780,8780,8780,8780,0
20250227,164700,448588020,8780,8780,8780,8780,0
20250227,164600,448588020,8780,8780,8780,8780,0
20250227,164500,448588020,8780,8780,8780,8780,0
20250227,164400,448588020,8780,8780,8780,8780,0
20250227,164300,448588020,8780,8780,8780,8780,0
20250227,164200,448588020,8780,8780,8780,8780,0
20250227,164100,448588020,8780,8780,8780,8780,0
20250227,164000,448588020,8780,8780,8780,8780,0
20250227,163900,448588020,8780,8780,8780,8780,0
20250227,163800,448588020,8780,8780,8780,8780,0
20250227,163700,448588020,8780,8780,8780,8780,0
20250227,163600,448588020,8780,8780,8780,8780,0
20250227,163500,448588020,8780,8780,8780,8780,0
20250227,163400,448588020,8780,8780,8780,8780,0
20250227,163300,448588020,8780,8780,8780,8780,0
20250227,163200,448588020,8780,8780,8780,8780,0
20250227,163100,448588020,8780,8780,8780,8780,0
20250227,163000,448588020,8780,8780,8780,8780,0
20250227,162900,448588020,8780,8780,8780,8780,0
20250227,162800,448588020,8780,8780,8780,8780,0
20250227,162700,448588020,8780,8780,8780,8780,0
20250227,162600,448588020,8780,8780,8780,8780,0
20250227,162500,448588020,8780,8780,8780,8780,0
20250227,162400,448588020,8780,8780,8780,8780,0
20250227,162300,448588020,8780,8780,8780,8780,0
20250227,162200,448588020,8780,8780,8780,8780,0
20250227,162100,448588020,8780,8780,8780,8780,0
20250227,162000,448588020,8780,8780,8780,8780,7316
20250227,161900,448588020,8780,8780,8780,8780,0
20250227,161800,448588020,8780,8780,8780,8780,0
20250227,161700,448588020,8780,8780,8780,8780,0
20250227,161600,448588020,8780,8780,8780,8780,0
20250227,161500,448588020,8780,8780,8780,8780,0
20250227,161400,448588020,8780,8780,8780,8780,0
20250227,161300,448588020,8780,8780,8780,8780,0
20250227,161200,448588020,8780,8780,8780,8780,0
20250227,161100,448588020,8780,8780,8780,8780,0
20250227,161000,448588020,8780,8780,8780,8780,0
20250227,160900,448588020,8780,8780,8780,8780,0
20250227,160800,448588020,8780,8780,8780,8780,0
20250227,160700,448588020,8780,8780,8780,8780,0
20250227,160600,448588020,8780,8780,8780,8780,0
20250227,160500,448588020,8780,8780,8780,8780,0
20250227,160400,448588020,8780,8780,8780,8780,0
20250227,160300,448588020,8780,8780,8780,8780,0
20250227,160200,448588020,8780,8780,8780,8780,0
20250227,160100,448588020,8780,8780,8780,8780,0
20250227,160000,448588020,8780,8780,8780,8780,0
20250227,155900,448588020,8780,8780,8780,8780,0
20250227,155800,448588020,8780,8780,8780,8780,0
20250227,155700,448588020,8780,8780,8780,8780,0
20250227,155600,448588020,8780,8780,8780,8780,0
20250227,155500,448588020,8780,8780,8780,8780,0
20250227,155400,448588020,8780,8780,8780,8780,0
20250227,155300,448588020,8780,8780,8780,8780,0
20250227,155200,448588020,8780,8780,8780,8780,0
20250227,155100,448588020,8780,8780,8780,8780,0
20250227,155000,448588020,8780,8780,8780,8780,7316
20250227,154900,448588020,8780,8780,8780,8780,0
20250227,154800,448588020,8780,8780,8780,8780,0
20250227,154700,448588020,8780,8780,8780,8780,0
20250227,154600,448588020,8780,8780,8780,8780,0
20250227,154500,448588020,8780,8780,8780,8780,0
20250227,154400,448588020,8780,8780,8780,8780,0
20250227,154300,448588020,8780,8780,8780,8780,0
20250227,154200,448588020,8780,8780,8780,8780,0
20250227,154100,448588020,8780,8780,8780,8780,0
20250227,154000,448588020,8780,8780,8780,8780,0
20250227,153900,448588020,8780,8780,8780,8780,0
20250227,153800,448588020,8780,8780,8780,8780,0
20250227,153700,448588020,8780,8780,8780,8780,0
20250227,153600,448588020,8780,8780,8780,8780,0
20250227,153500,448588020,8780,8780,8780,8780,0
20250227,153400,448588020,8780,8780,8780,8780,0
20250227,153300,448588020,8780,8780,8780,8780,0
20250227,153200,448588020,8780,8780,8780,8780,0
20250227,153100,448588020,8780,8780,8780,8780,0
20250227,153000,448588020,8780,8780,8780,8780,7316
20250227,152900,384353540,8760,8760,8760,8760,0
20250227,152800,384353540,8760,8760,8760,8760,0
20250227,152700,384353540,8760,8760,8760,8760,0
20250227,152600,384353540,8760,8760,8760,8760,0
20250227,152500,384353540,8760,8760,8760,8760,0
20250227,152400,384353540,8760,8760,8760,8760,0
20250227,152300,384353540,8760,8760,8760,8760,0
20250227,152200,384353540,8760,8760,8760,8760,0
20250227,152100,384353540,8760,8760,8760,8760,0
20250227,152000,384353540,8760,8760,8760,8760,0
20250227,151900,384353540,8760,8750,8760,8750,74
20250227,151800,383705670,8750,8740,8750,8740,5
20250227,151700,383661960,8740,8750,8750,8740,40
20250227,151600,383312080,8750,8760,8760,8740,142
20250227,151500,382070420,8760,8760,8760,8760,183
20250227,151400,380467340,8770,8750,8770,8750,190
20250227,151300,378802720,8750,8750,8760,8750,18
20250227,151200,378645200,8760,8750,8760,8750,150
20250227,151100,377331360,8750,8750,8750,8750,24
20250227,151000,377121360,8750,8750,8750,8750,16
20250227,150900,376981360,8750,8750,8750,8750,50
20250227,150800,376543860,8740,8740,8740,8740,16
20250227,150700,376404020,8740,8740,8750,8740,117
20250227,150600,375381430,8740,8740,8740,8740,25
20250227,150500,375162930,8740,8740,8740,8740,12
20250227,150400,375058050,8740,8740,8740,8740,634
20250227,150300,369516890,8740,8740,8760,8740,17
20250227,150200,369368290,8740,8730,8760,8730,50
20250227,150100,368930980,8750,8750,8750,8730,189
20250227,150000,367277390,8750,8750,8750,8750,84
20250227,145900,366542390,8750,8750,8760,8750,28
20250227,145800,366297290,8760,8750,8760,8750,13
20250227,145700,366183530,8750,8750,8760,8750,17
20250227,145600,366034770,8750,8750,8750,8750,16
20250227,145500,365894770,8750,8750,8760,8750,346
20250227,145400,362864490,8750,8750,8760,8750,23
20250227,145300,362663220,8750,8750,8760,8750,177
20250227,145200,361112860,8750,8750,8750,8750,12
20250227,145100,361007860,8760,8760,8760,8760,0
20250227,145000,361007860,8760,8760,8760,8760,80
20250227,144900,360307060,8760,8760,8760,8760,1
20250227,144800,360298300,8760,8760,8760,8760,1
20250227,144700,360289540,8750,8750,8750,8750,21
20250227,144600,360105790,8740,8750,8750,8740,92
20250227,144500,359300920,8760,8760,8760,8760,81
20250227,144400,358591360,8750,8750,8750,8750,16
20250227,144300,358451360,8750,8750,8750,8750,0
20250227,144200,358451360,8750,8750,8750,8750,28
20250227,144100,358206360,8740,8740,8750,8740,197
20250227,144000,356482960,8740,8740,8740,8740,0
20250227,143900,356482960,8740,8740,8740,8730,5
20250227,143800,356439280,8720,8720,8720,8720,0
20250227,143700,356439280,8720,8720,8720,8720,0
20250227,143600,356439280,8720,8740,8750,8720,356
20250227,143500,353332300,8740,8740,8740,8740,0
20250227,143400,353332300,8740,8740,8740,8740,140
20250227,143300,352108700,8750,8750,8750,8750,0
20250227,143200,352108700,8750,8750,8750,8750,1
20250227,143100,352099950,8750,8750,8750,8750,0
20250227,143000,352099950,8750,8750,8750,8750,0
20250227,142900,352099950,8750,8750,8750,8750,166
20250227,142800,350647450,8750,8750,8750,8750,0
20250227,142700,350647450,8750,8750,8750,8750,2
20250227,142600,350629950,8740,8740,8740,8740,0
20250227,142500,350629950,8740,8740,8740,8740,0
20250227,142400,350629950,8740,8740,8740,8740,38
20250227,142300,350297830,8740,8740,8740,8740,1
20250227,142200,350289090,8730,8730,8730,8730,8
20250227,142100,350219250,8730,8730,8730,8730,0
20250227,142000,350219250,8730,8730,8730,8730,32
20250227,141900,349939890,8730,8730,8730,8730,114
20250227,141800,348944670,8730,8730,8730,8730,0
20250227,141700,348944670,8730,8730,8730,8730,0
20250227,141600,348944670,8730,8730,8730,8730,0
20250227,141500,348944670,8730,8730,8730,8730,0
20250227,141400,348944670,8730,8730,8730,8730,1
20250227,141300,348935940,8730,8730,8730,8730,0
20250227,141200,348935940,8730,8730,8730,8730,0
20250227,141100,348935940,8730,8730,8730,8730,0
20250227,141000,348935940,8730,8720,8730,8720,453
20250227,140900,344985770,8730,8730,8730,8730,1
20250227,140800,344977040,8730,8730,8730,8730,0
20250227,140700,344977040,8730,8730,8730,8730,0
20250227,140600,344977040,8730,8730,8730,8730,0
20250227,140500,344977040,8730,8720,8730,8720,126
20250227,140400,343878290,8720,8720,8720,8720,1
20250227,140300,343869570,8710,8710,8710,8710,0
20250227,140200,343869570,8710,8710,8710,8710,0
20250227,140100,343869570,8710,8720,8720,8700,2986
20250227,140000,317889310,8710,8720,8720,8710,760
20250227,135900,311269690,8720,8720,8720,8720,0
20250227,135800,311269690,8720,8720,8720,8720,0
20250227,135700,311269690,8720,8720,8720,8720,189
20250227,135600,309621610,8720,8720,8720,8720,1
20250227,135500,309612890,8710,8710,8710,8710,513
20250227,135400,305144660,8720,8720,8720,8720,0
20250227,135300,305144660,8720,8720,8720,8720,22
20250227,135200,304952820,8710,8730,8730,8710,311
20250227,135100,302243160,8730,8730,8730,8730,0
20250227,135000,302243160,8730,8730,8730,8730,0
20250227,134900,302243160,8730,8730,8730,8730,0
20250227,134800,302243160,8730,8730,8730,8730,1
20250227,134700,302234430,8730,8730,8730,8730,0
20250227,134600,302234430,8730,8730,8730,8730,0
20250227,134500,302234430,8730,8720,8730,8720,3
20250227,134400,302208250,8730,8730,8730,8730,0
20250227,134300,302208250,8730,8730,8730,8720,10
20250227,134200,302121030,8730,8730,8730,8730,0
20250227,134100,302121030,8730,8730,8730,8730,0
20250227,134000,302121030,8730,8730,8730,8730,1
20250227,133900,302112300,8730,8730,8730,8730,1
20250227,133800,302103570,8730,8730,8730,8730,0
20250227,133700,302103570,8730,8730,8730,8730,0
20250227,133600,302103570,8730,8730,8730,8730,0
20250227,133500,302103570,8730,8730,8730,8730,0
20250227,133400,302103570,8730,8730,8730,8730,3
20250227,133300,302077380,8730,8730,8740,8730,116
20250227,133200,301064110,8730,8730,8730,8730,1
20250227,133100,301055380,8710,8730,8730,8710,4348
20250227,133000,263169600,8740,8740,8740,8740,1
20250227,132900,263160860,8730,8730,8730,8730,0
20250227,132800,263160860,8730,8730,8730,8730,44
20250227,132700,262776740,8730,8730,8730,8730,5
20250227,132600,262733090,8740,8740,8740,8740,1
20250227,132500,262724350,8730,8730,8730,8730,0
20250227,132400,262724350,8730,8750,8750,8730,429
20250227,132300,258978880,8760,8760,8760,8760,0
20250227,132200,258978880,8760,8760,8760,8760,0
20250227,132100,258978880,8760,8760,8760,8760,92
20250227,132000,258172960,8760,8760,8760,8760,0
20250227,131900,258172960,8760,8760,8760,8760,0
20250227,131800,258172960,8760,8760,8760,8760,0
20250227,131700,258172960,8760,8760,8760,8760,1
20250227,131600,258164200,8760,8760,8760,8760,0
20250227,131500,258164200,8760,8760,8760,8760,0
20250227,131400,258164200,8760,8760,8760,8760,0
20250227,131300,258164200,8760,8760,8760,8760,0
20250227,131200,258164200,8760,8750,8760,8750,2
20250227,131100,258146690,8760,8760,8760,8760,0
20250227,131000,258146690,8760,8750,8760,8750,2
20250227,130900,258129180,8760,8750,8760,8750,2
20250227,130800,258111670,8760,8750,8760,8750,5
20250227,130700,258067890,8760,8750,8760,8750,4
20250227,130600,258032880,8750,8750,8750,8750,0
20250227,130500,258032880,8750,8750,8750,8750,14
20250227,130400,257910380,8750,8750,8750,8750,6
20250227,130300,257857880,8750,8750,8750,8750,1
20250227,130200,257849130,8750,8750,8750,8750,0
20250227,130100,257849130,8750,8750,8750,8750,2
20250227,130000,257831630,8760,8750,8760,8750,3
20250227,125900,257805370,8750,8750,8750,8750,2
20250227,125800,257787870,8750,8750,8750,8750,0
20250227,125700,257787870,8750,8750,8750,8750,1
20250227,125600,257779120,8750,8750,8750,8750,0
20250227,125500,257779120,8750,8750,8750,8750,1
20250227,125400,257770370,8750,8750,8750,8750,0
20250227,125300,257770370,8750,8750,8750,8750,0
20250227,125200,257770370,8750,8750,8750,8750,0
20250227,125100,257770370,8750,8750,8750,8750,0
20250227,125000,257770370,8750,8740,8750,8740,2
20250227,124900,257752880,8750,8750,8750,8750,0
20250227,124800,257752880,8750,8750,8750,8750,0
20250227,124700,257752880,8750,8750,8750,8750,1
20250227,124600,257744130,8750,8750,8750,8750,1
20250227,124500,257735380,8750,8750,8750,8750,0
20250227,124400,257735380,8750,8750,8750,8750,0
20250227,124300,257735380,8750,8750,8750,8750,0
20250227,124200,257735380,8750,8760,8760,8730,1002
20250227,124100,248982530,8760,8760,8760,8760,1
20250227,124000,248973770,8740,8740,8740,8740,0
20250227,123900,248973770,8740,8740,8740,8740,0
20250227,123800,248973770,8740,8740,8740,8740,30
20250227,123700,248711570,8760,8760,8760,8760,1
20250227,123600,248702810,8740,8740,8740,8740,71
20250227,123500,248082270,8750,8750,8750,8750,43
20250227,123400,247706020,8760,8760,8760,8760,0
20250227,123300,247706020,8760,8760,8760,8760,1
20250227,123200,247697260,8760,8760,8760,8760,0
20250227,123100,247697260,8760,8760,8760,8760,2
20250227,123000,247679740,8760,8760,8760,8760,0
20250227,122900,247679740,8760,8760,8760,8760,0
20250227,122800,247679740,8760,8760,8760,8760,1
20250227,122700,247670980,8760,8760,8760,8760,0
20250227,122600,247670980,8760,8760,8760,8760,0
20250227,122500,247670980,8760,8760,8760,8760,0
20250227,122400,247670980,8760,8760,8760,8760,1
20250227,122300,247662220,8760,8760,8760,8760,0
20250227,122200,247662220,8760,8760,8760,8760,0
20250227,122100,247662220,8760,8760,8760,8760,82
20250227,122000,246943900,8760,8760,8760,8760,0
20250227,121900,246943900,8760,8760,8760,8760,1
20250227,121800,246935140,8760,8760,8760,8760,0
20250227,121700,246935140,8760,8760,8760,8760,0
20250227,121600,246935140,8760,8760,8760,8760,300
20250227,121500,244307140,8760,8760,8760,8760,178
20250227,121400,242747860,8760,8760,8760,8760,2
20250227,121300,242730340,8750,8750,8750,8750,0
20250227,121200,242730340,8750,8750,8750,8750,0
20250227,121100,242730340,8750,8740,8750,8740,73
20250227,121000,242091660,8740,8750,8750,8740,2
20250227,120900,242074170,8750,8740,8750,8740,111
20250227,120800,241103560,8740,8740,8740,8740,0
20250227,120700,241103560,8740,8740,8740,8740,0
20250227,120600,241103560,8740,8740,8740,8740,1
20250227,120500,241094820,8720,8720,8720,8720,0
20250227,120400,241094820,8720,8730,8730,8720,54
20250227,120300,240623920,8740,8740,8740,8740,0
20250227,120200,240623920,8740,8740,8750,8740,5
20250227,120100,240580210,8740,8720,8740,8720,11
20250227,120000,240484270,8720,8740,8740,8720,200
20250227,115900,238737910,8740,8740,8740,8740,0
20250227,115800,238737910,8740,8740,8740,8740,428
20250227,115700,234997190,8740,8740,8740,8740,2
20250227,115600,234979710,8740,8740,8740,8740,0
20250227,115500,234979710,8740,8710,8740,8710,4
20250227,115400,234944780,8720,8710,8720,8710,1089
20250227,115300,225459510,8720,8720,8720,8720,1
20250227,115200,225450790,8710,8710,8710,8710,1
20250227,115100,225442080,8720,8720,8720,8710,128
20250227,115000,224326030,8710,8710,8710,8710,0
20250227,114900,224326030,8710,8720,8720,8710,41
20250227,114800,223968630,8710,8720,8720,8710,9
20250227,114700,223890180,8710,8730,8730,8710,1446
20250227,114600,211276040,8760,8760,8760,8760,0
20250227,114500,211276040,8760,8760,8760,8760,0
20250227,114400,211276040,8760,8760,8760,8760,1
20250227,114300,211267280,8740,8740,8740,8730,51
20250227,114200,210821620,8730,8730,8730,8730,0
20250227,114100,210821620,8730,8730,8730,8730,18
20250227,114000,210664480,8760,8760,8760,8760,0
20250227,113900,210664480,8760,8760,8760,8760,1
20250227,113800,210655720,8730,8730,8730,8730,0
20250227,113700,210655720,8730,8730,8730,8730,336
20250227,113600,207722440,8720,8720,8720,8720,23
20250227,113500,207521880,8730,8730,8730,8730,1
20250227,113400,207513150,8720,8720,8720,8720,308
20250227,113300,204827390,8710,8720,8720,8710,15
20250227,113200,204696640,8710,8720,8720,8710,535
20250227,113100,200032230,8720,8720,8720,8710,727
20250227,113000,193699110,8720,8720,8730,8720,1448
20250227,112900,181072090,8720,8720,8720,8720,0
20250227,112800,181072090,8720,8720,8720,8720,0
20250227,112700,181072090,8720,8720,8720,8720,0
20250227,112600,181072090,8720,8730,8730,8720,21
20250227,112500,180888940,8720,8720,8720,8720,0
20250227,112400,180888940,8720,8720,8720,8720,10
20250227,112300,180801740,8730,8730,8730,8730,15
20250227,112200,180670790,8730,8730,8730,8730,5
20250227,112100,180627140,8720,8740,8740,8720,361
20250227,112000,177479180,8720,8740,8740,8720,607
20250227,111900,172180550,8730,8730,8730,8730,0
20250227,111800,172180550,8730,8730,8730,8720,101
20250227,111700,171298830,8720,8740,8740,8720,334
20250227,111600,168383740,8750,8750,8750,8750,3
20250227,111500,168357490,8750,8740,8750,8740,2
20250227,111400,168340000,8740,8740,8740,8740,0
20250227,111300,168340000,8740,8740,8740,8740,1
20250227,111200,168331260,8740,8740,8740,8740,1
20250227,111100,168322520,8740,8740,8740,8740,0
20250227,111000,168322520,8740,8740,8740,8740,0
20250227,110900,168322520,8740,8740,8740,8740,1
20250227,110800,168313780,8740,8740,8740,8740,2
20250227,110700,168296300,8730,8730,8730,8730,165
20250227,110600,166855850,8730,8730,8730,8730,15
20250227,110500,166724900,8730,8730,8730,8730,0
20250227,110400,166724900,8730,8730,8730,8730,1
20250227,110300,166716170,8730,8730,8730,8730,1
20250227,110200,166707440,8720,8720,8720,8720,0
20250227,110100,166707440,8720,8710,8720,8710,660
20250227,110000,160953600,8720,8720,8720,8710,5
20250227,105900,160910010,8710,8720,8720,8710,2
20250227,105800,160892580,8720,8720,8720,8720,2
20250227,105700,160875140,8710,8730,8730,8710,2564
20250227,105600,138504110,8740,8740,8740,8740,3
20250227,105500,138477890,8740,8740,8740,8740,1
20250227,105400,138469150,8730,8740,8740,8730,684
20250227,105300,132492480,8730,8730,8730,8730,0
20250227,105200,132492480,8730,8730,8730,8730,3
20250227,105100,132466290,8750,8750,8750,8750,6
20250227,105000,132413790,8730,8730,8730,8730,0
20250227,104900,132413790,8730,8750,8750,8730,71
20250227,104800,131793420,8750,8740,8750,8740,2
20250227,104700,131775930,8730,8730,8730,8720,524
20250227,104600,127201740,8730,8740,8740,8730,719
20250227,104500,120924860,8740,8740,8740,8740,0
20250227,104400,120924860,8740,8740,8740,8740,3
20250227,104300,120898640,8740,8740,8740,8740,10
20250227,104200,120811240,8730,8750,8750,8730,7
20250227,104100,120750080,8750,8750,8750,8750,2
20250227,104000,120732580,8750,8750,8750,8750,2
20250227,103900,120715080,8750,8740,8750,8740,2
20250227,103800,120697590,8730,8740,8740,8730,286
20250227,103700,118198540,8730,8740,8740,8730,1376
20250227,103600,106176430,8750,8750,8750,8740,10
20250227,103500,106088960,8740,8740,8740,8740,0
20250227,103400,106088960,8740,8750,8750,8740,20
20250227,103300,105914020,8740,8750,8750,8740,201
20250227,103200,104155870,8750,8750,8750,8750,0
20250227,103100,104155870,8750,8750,8750,8750,79
20250227,103000,103464620,8750,8760,8760,8750,360
20250227,102900,100314610,8750,8760,8760,8750,458
20250227,102800,96302600,8760,8760,8760,8760,548
20250227,102700,91502120,8760,8760,8760,8760,0
20250227,102600,91502120,8760,8760,8760,8760,0
20250227,102500,91502120,8760,8760,8760,8760,0
20250227,102400,91502120,8760,8760,8760,8760,0
20250227,102300,91502120,8760,8760,8760,8760,0
20250227,102200,91502120,8760,8760,8760,8760,1
20250227,102100,91493360,8760,8760,8760,8760,14
20250227,102000,91370720,8760,8760,8760,8740,565
20250227,101900,86432070,8770,8770,8770,8770,0
20250227,101800,86432070,8770,8770,8770,8770,2
20250227,101700,86414530,8760,8760,8760,8760,7
20250227,101600,86353210,8760,8760,8760,8760,0
20250227,101500,86353210,8760,8760,8760,8760,1
20250227,101400,86344450,8760,8760,8760,8760,0
20250227,101300,86344450,8760,8760,8760,8760,0
20250227,101200,86344450,8760,8760,8760,8760,2
20250227,101100,86326930,8790,8790,8790,8790,0
20250227,101000,86326930,8790,8790,8790,8790,0
20250227,100900,86326930,8790,8740,8790,8740,20
20250227,100800,86152020,8750,8740,8750,8740,9
20250227,100700,86073350,8720,8720,8720,8720,0
20250227,100600,86073350,8720,8720,8720,8720,0
20250227,100500,86073350,8720,8760,8760,8720,3731
20250227,100400,53461640,8780,8780,8780,8780,0
20250227,100300,53461640,8780,8780,8780,8780,0
20250227,100200,53461640,8780,8780,8780,8780,2
20250227,100100,53444080,8760,8770,8770,8760,743
20250227,100000,46935340,8770,8770,8770,8770,0
20250227,095900,46935340,8770,8770,8770,8770,0
20250227,095800,46935340,8770,8770,8770,8770,139
20250227,095700,45716310,8780,8780,8780,8780,0
20250227,095600,45716310,8780,8780,8780,8780,0
20250227,095500,45716310,8780,8770,8780,8770,402
20250227,095400,42190760,8760,8760,8760,8760,0
20250227,095300,42190760,8760,8760,8760,8760,114
20250227,095200,41192120,8760,8770,8770,8760,282
20250227,095100,38721790,8770,8770,8770,8760,10
20250227,095000,38634120,8760,8770,8770,8760,461
20250227,094900,34595720,8760,8760,8760,8760,0
20250227,094800,34595720,8760,8760,8760,8760,0
20250227,094700,34595720,8760,8770,8770,8760,14
20250227,094600,34473030,8760,8770,8770,8760,36
20250227,094500,34157420,8760,8770,8770,8760,2
20250227,094400,34139890,8770,8770,8770,8760,51
20250227,094300,33692770,8760,8770,8770,8760,64
20250227,094200,33131680,8760,8770,8770,8760,2
20250227,094100,33114150,8760,8760,8760,8760,0
20250227,094000,33114150,8760,8770,8770,8760,28
20250227,093900,32868670,8760,8770,8770,8760,15
20250227,093800,32737170,8760,8770,8770,8760,329
20250227,093700,29852820,8780,8780,8780,8770,421
20250227,093600,26157690,8780,8780,8780,8780,88
20250227,093500,25385050,8790,8790,8790,8790,56
20250227,093400,24892810,8800,8800,8800,8800,1
20250227,093300,24884010,8800,8800,8800,8800,0
20250227,093200,24884010,8800,8800,8800,8800,0
20250227,093100,24884010,8800,8800,8800,8800,0
20250227,093000,24884010,8800,8800,8800,8800,0
20250227,092900,24884010,8800,8800,8800,8800,0
20250227,092800,24884010,8800,8800,8800,8800,2
20250227,092700,24866410,8800,8790,8800,8790,6
20250227,092600,24813620,8790,8800,8800,8790,194
20250227,092500,23108130,8800,8800,8800,8800,10
20250227,092400,23020130,8790,8790,8790,8790,0
20250227,092300,23020130,8790,8790,8790,8790,0
20250227,092200,23020130,8790,8790,8790,8790,0
20250227,092100,23020130,8790,8790,8790,8790,48
20250227,092000,22598210,8790,8810,8810,8790,117
20250227,091900,21568720,8830,8810,8830,8810,13
20250227,091800,21454170,8800,8800,8800,8800,0
20250227,091700,21454170,8800,8820,8820,8800,463
20250227,091600,17376640,8820,8820,8820,8820,106
20250227,091500,16441720,8840,8840,8840,8840,0
20250227,091400,16441720,8840,8840,8840,8840,10
20250227,091300,16353320,8840,8840,8840,8840,0
20250227,091200,16353320,8840,8830,8840,8830,39
20250227,091100,16008570,8840,8830,8840,8830,89
20250227,091000,15222690,8830,8830,8830,8830,20
20250227,090900,15046090,8830,8840,8840,8830,52
20250227,090800,14586500,8840,8840,8840,8840,33
20250227,090700,14294780,8830,8830,8830,8830,11
20250227,090600,14197650,8830,8820,8830,8820,4
20250227,090500,14162350,8830,8810,8830,8810,28
20250227,090400,13915390,8810,8820,8840,8810,39
20250227,090300,13571080,8820,8790,8840,8790,5
20250227,090200,13526990,8800,8790,8800,8780,288
20250227,090100,10995730,8790,8800,8800,8790,183
20250227,090000,9386000,8840,8830,8840,8820,1063
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192000 448588020 8780 8780 8780 8780 7316
3 20250227 191900 448588020 8780 8780 8780 8780 0
4 20250227 191800 448588020 8780 8780 8780 8780 0
5 20250227 191700 448588020 8780 8780 8780 8780 0
6 20250227 191600 448588020 8780 8780 8780 8780 0
7 20250227 191500 448588020 8780 8780 8780 8780 0
8 20250227 191400 448588020 8780 8780 8780 8780 0
9 20250227 191300 448588020 8780 8780 8780 8780 0
10 20250227 191200 448588020 8780 8780 8780 8780 0
11 20250227 191100 448588020 8780 8780 8780 8780 0
12 20250227 191000 448588020 8780 8780 8780 8780 0
13 20250227 190900 448588020 8780 8780 8780 8780 0
14 20250227 190800 448588020 8780 8780 8780 8780 0
15 20250227 190700 448588020 8780 8780 8780 8780 0
16 20250227 190600 448588020 8780 8780 8780 8780 0
17 20250227 190500 448588020 8780 8780 8780 8780 0
18 20250227 190400 448588020 8780 8780 8780 8780 0
19 20250227 190300 448588020 8780 8780 8780 8780 0
20 20250227 190200 448588020 8780 8780 8780 8780 0
21 20250227 190100 448588020 8780 8780 8780 8780 0
22 20250227 190000 448588020 8780 8780 8780 8780 0
23 20250227 185900 448588020 8780 8780 8780 8780 0
24 20250227 185800 448588020 8780 8780 8780 8780 0
25 20250227 185700 448588020 8780 8780 8780 8780 0
26 20250227 185600 448588020 8780 8780 8780 8780 0
27 20250227 185500 448588020 8780 8780 8780 8780 0
28 20250227 185400 448588020 8780 8780 8780 8780 0
29 20250227 185300 448588020 8780 8780 8780 8780 0
30 20250227 185200 448588020 8780 8780 8780 8780 0
31 20250227 185100 448588020 8780 8780 8780 8780 0
32 20250227 185000 448588020 8780 8780 8780 8780 7316
33 20250227 184900 448588020 8780 8780 8780 8780 0
34 20250227 184800 448588020 8780 8780 8780 8780 0
35 20250227 184700 448588020 8780 8780 8780 8780 0
36 20250227 184600 448588020 8780 8780 8780 8780 0
37 20250227 184500 448588020 8780 8780 8780 8780 0
38 20250227 184400 448588020 8780 8780 8780 8780 0
39 20250227 184300 448588020 8780 8780 8780 8780 0
40 20250227 184200 448588020 8780 8780 8780 8780 0
41 20250227 184100 448588020 8780 8780 8780 8780 0
42 20250227 184000 448588020 8780 8780 8780 8780 0
43 20250227 183900 448588020 8780 8780 8780 8780 0
44 20250227 183800 448588020 8780 8780 8780 8780 0
45 20250227 183700 448588020 8780 8780 8780 8780 0
46 20250227 183600 448588020 8780 8780 8780 8780 0
47 20250227 183500 448588020 8780 8780 8780 8780 0
48 20250227 183400 448588020 8780 8780 8780 8780 0
49 20250227 183300 448588020 8780 8780 8780 8780 0
50 20250227 183200 448588020 8780 8780 8780 8780 0
51 20250227 183100 448588020 8780 8780 8780 8780 0
52 20250227 183000 448588020 8780 8780 8780 8780 0
53 20250227 182900 448588020 8780 8780 8780 8780 0
54 20250227 182800 448588020 8780 8780 8780 8780 0
55 20250227 182700 448588020 8780 8780 8780 8780 0
56 20250227 182600 448588020 8780 8780 8780 8780 0
57 20250227 182500 448588020 8780 8780 8780 8780 0
58 20250227 182400 448588020 8780 8780 8780 8780 0
59 20250227 182300 448588020 8780 8780 8780 8780 0
60 20250227 182200 448588020 8780 8780 8780 8780 0
61 20250227 182100 448588020 8780 8780 8780 8780 0
62 20250227 182000 448588020 8780 8780 8780 8780 7316
63 20250227 181900 448588020 8780 8780 8780 8780 0
64 20250227 181800 448588020 8780 8780 8780 8780 0
65 20250227 181700 448588020 8780 8780 8780 8780 0
66 20250227 181600 448588020 8780 8780 8780 8780 0
67 20250227 181500 448588020 8780 8780 8780 8780 0
68 20250227 181400 448588020 8780 8780 8780 8780 0
69 20250227 181300 448588020 8780 8780 8780 8780 0
70 20250227 181200 448588020 8780 8780 8780 8780 0
71 20250227 181100 448588020 8780 8780 8780 8780 0
72 20250227 181000 448588020 8780 8780 8780 8780 0
73 20250227 180900 448588020 8780 8780 8780 8780 0
74 20250227 180800 448588020 8780 8780 8780 8780 0
75 20250227 180700 448588020 8780 8780 8780 8780 0
76 20250227 180600 448588020 8780 8780 8780 8780 0
77 20250227 180500 448588020 8780 8780 8780 8780 0
78 20250227 180400 448588020 8780 8780 8780 8780 0
79 20250227 180300 448588020 8780 8780 8780 8780 0
80 20250227 180200 448588020 8780 8780 8780 8780 0
81 20250227 180100 448588020 8780 8780 8780 8780 0
82 20250227 180000 448588020 8780 8780 8780 8780 0
83 20250227 175900 448588020 8780 8780 8780 8780 0
84 20250227 175800 448588020 8780 8780 8780 8780 0
85 20250227 175700 448588020 8780 8780 8780 8780 0
86 20250227 175600 448588020 8780 8780 8780 8780 0
87 20250227 175500 448588020 8780 8780 8780 8780 0
88 20250227 175400 448588020 8780 8780 8780 8780 0
89 20250227 175300 448588020 8780 8780 8780 8780 0
90 20250227 175200 448588020 8780 8780 8780 8780 0
91 20250227 175100 448588020 8780 8780 8780 8780 0
92 20250227 175000 448588020 8780 8780 8780 8780 7316
93 20250227 174900 448588020 8780 8780 8780 8780 0
94 20250227 174800 448588020 8780 8780 8780 8780 0
95 20250227 174700 448588020 8780 8780 8780 8780 0
96 20250227 174600 448588020 8780 8780 8780 8780 0
97 20250227 174500 448588020 8780 8780 8780 8780 0
98 20250227 174400 448588020 8780 8780 8780 8780 0
99 20250227 174300 448588020 8780 8780 8780 8780 0
100 20250227 174200 448588020 8780 8780 8780 8780 0
101 20250227 174100 448588020 8780 8780 8780 8780 0
102 20250227 174000 448588020 8780 8780 8780 8780 0
103 20250227 173900 448588020 8780 8780 8780 8780 0
104 20250227 173800 448588020 8780 8780 8780 8780 0
105 20250227 173700 448588020 8780 8780 8780 8780 0
106 20250227 173600 448588020 8780 8780 8780 8780 0
107 20250227 173500 448588020 8780 8780 8780 8780 0
108 20250227 173400 448588020 8780 8780 8780 8780 0
109 20250227 173300 448588020 8780 8780 8780 8780 0
110 20250227 173200 448588020 8780 8780 8780 8780 0
111 20250227 173100 448588020 8780 8780 8780 8780 0
112 20250227 173000 448588020 8780 8780 8780 8780 0
113 20250227 172900 448588020 8780 8780 8780 8780 0
114 20250227 172800 448588020 8780 8780 8780 8780 0
115 20250227 172700 448588020 8780 8780 8780 8780 0
116 20250227 172600 448588020 8780 8780 8780 8780 0
117 20250227 172500 448588020 8780 8780 8780 8780 0
118 20250227 172400 448588020 8780 8780 8780 8780 0
119 20250227 172300 448588020 8780 8780 8780 8780 0
120 20250227 172200 448588020 8780 8780 8780 8780 0
121 20250227 172100 448588020 8780 8780 8780 8780 0
122 20250227 172000 448588020 8780 8780 8780 8780 7316
123 20250227 171900 448588020 8780 8780 8780 8780 0
124 20250227 171800 448588020 8780 8780 8780 8780 0
125 20250227 171700 448588020 8780 8780 8780 8780 0
126 20250227 171600 448588020 8780 8780 8780 8780 0
127 20250227 171500 448588020 8780 8780 8780 8780 0
128 20250227 171400 448588020 8780 8780 8780 8780 0
129 20250227 171300 448588020 8780 8780 8780 8780 0
130 20250227 171200 448588020 8780 8780 8780 8780 0
131 20250227 171100 448588020 8780 8780 8780 8780 0
132 20250227 171000 448588020 8780 8780 8780 8780 0
133 20250227 170900 448588020 8780 8780 8780 8780 0
134 20250227 170800 448588020 8780 8780 8780 8780 0
135 20250227 170700 448588020 8780 8780 8780 8780 0
136 20250227 170600 448588020 8780 8780 8780 8780 0
137 20250227 170500 448588020 8780 8780 8780 8780 0
138 20250227 170400 448588020 8780 8780 8780 8780 0
139 20250227 170300 448588020 8780 8780 8780 8780 0
140 20250227 170200 448588020 8780 8780 8780 8780 0
141 20250227 170100 448588020 8780 8780 8780 8780 0
142 20250227 170000 448588020 8780 8780 8780 8780 0
143 20250227 165900 448588020 8780 8780 8780 8780 0
144 20250227 165800 448588020 8780 8780 8780 8780 0
145 20250227 165700 448588020 8780 8780 8780 8780 0
146 20250227 165600 448588020 8780 8780 8780 8780 0
147 20250227 165500 448588020 8780 8780 8780 8780 0
148 20250227 165400 448588020 8780 8780 8780 8780 0
149 20250227 165300 448588020 8780 8780 8780 8780 0
150 20250227 165200 448588020 8780 8780 8780 8780 0
151 20250227 165100 448588020 8780 8780 8780 8780 0
152 20250227 165000 448588020 8780 8780 8780 8780 7316
153 20250227 164900 448588020 8780 8780 8780 8780 0
154 20250227 164800 448588020 8780 8780 8780 8780 0
155 20250227 164700 448588020 8780 8780 8780 8780 0
156 20250227 164600 448588020 8780 8780 8780 8780 0
157 20250227 164500 448588020 8780 8780 8780 8780 0
158 20250227 164400 448588020 8780 8780 8780 8780 0
159 20250227 164300 448588020 8780 8780 8780 8780 0
160 20250227 164200 448588020 8780 8780 8780 8780 0
161 20250227 164100 448588020 8780 8780 8780 8780 0
162 20250227 164000 448588020 8780 8780 8780 8780 0
163 20250227 163900 448588020 8780 8780 8780 8780 0
164 20250227 163800 448588020 8780 8780 8780 8780 0
165 20250227 163700 448588020 8780 8780 8780 8780 0
166 20250227 163600 448588020 8780 8780 8780 8780 0
167 20250227 163500 448588020 8780 8780 8780 8780 0
168 20250227 163400 448588020 8780 8780 8780 8780 0
169 20250227 163300 448588020 8780 8780 8780 8780 0
170 20250227 163200 448588020 8780 8780 8780 8780 0
171 20250227 163100 448588020 8780 8780 8780 8780 0
172 20250227 163000 448588020 8780 8780 8780 8780 0
173 20250227 162900 448588020 8780 8780 8780 8780 0
174 20250227 162800 448588020 8780 8780 8780 8780 0
175 20250227 162700 448588020 8780 8780 8780 8780 0
176 20250227 162600 448588020 8780 8780 8780 8780 0
177 20250227 162500 448588020 8780 8780 8780 8780 0
178 20250227 162400 448588020 8780 8780 8780 8780 0
179 20250227 162300 448588020 8780 8780 8780 8780 0
180 20250227 162200 448588020 8780 8780 8780 8780 0
181 20250227 162100 448588020 8780 8780 8780 8780 0
182 20250227 162000 448588020 8780 8780 8780 8780 7316
183 20250227 161900 448588020 8780 8780 8780 8780 0
184 20250227 161800 448588020 8780 8780 8780 8780 0
185 20250227 161700 448588020 8780 8780 8780 8780 0
186 20250227 161600 448588020 8780 8780 8780 8780 0
187 20250227 161500 448588020 8780 8780 8780 8780 0
188 20250227 161400 448588020 8780 8780 8780 8780 0
189 20250227 161300 448588020 8780 8780 8780 8780 0
190 20250227 161200 448588020 8780 8780 8780 8780 0
191 20250227 161100 448588020 8780 8780 8780 8780 0
192 20250227 161000 448588020 8780 8780 8780 8780 0
193 20250227 160900 448588020 8780 8780 8780 8780 0
194 20250227 160800 448588020 8780 8780 8780 8780 0
195 20250227 160700 448588020 8780 8780 8780 8780 0
196 20250227 160600 448588020 8780 8780 8780 8780 0
197 20250227 160500 448588020 8780 8780 8780 8780 0
198 20250227 160400 448588020 8780 8780 8780 8780 0
199 20250227 160300 448588020 8780 8780 8780 8780 0
200 20250227 160200 448588020 8780 8780 8780 8780 0
201 20250227 160100 448588020 8780 8780 8780 8780 0
202 20250227 160000 448588020 8780 8780 8780 8780 0
203 20250227 155900 448588020 8780 8780 8780 8780 0
204 20250227 155800 448588020 8780 8780 8780 8780 0
205 20250227 155700 448588020 8780 8780 8780 8780 0
206 20250227 155600 448588020 8780 8780 8780 8780 0
207 20250227 155500 448588020 8780 8780 8780 8780 0
208 20250227 155400 448588020 8780 8780 8780 8780 0
209 20250227 155300 448588020 8780 8780 8780 8780 0
210 20250227 155200 448588020 8780 8780 8780 8780 0
211 20250227 155100 448588020 8780 8780 8780 8780 0
212 20250227 155000 448588020 8780 8780 8780 8780 7316
213 20250227 154900 448588020 8780 8780 8780 8780 0
214 20250227 154800 448588020 8780 8780 8780 8780 0
215 20250227 154700 448588020 8780 8780 8780 8780 0
216 20250227 154600 448588020 8780 8780 8780 8780 0
217 20250227 154500 448588020 8780 8780 8780 8780 0
218 20250227 154400 448588020 8780 8780 8780 8780 0
219 20250227 154300 448588020 8780 8780 8780 8780 0
220 20250227 154200 448588020 8780 8780 8780 8780 0
221 20250227 154100 448588020 8780 8780 8780 8780 0
222 20250227 154000 448588020 8780 8780 8780 8780 0
223 20250227 153900 448588020 8780 8780 8780 8780 0
224 20250227 153800 448588020 8780 8780 8780 8780 0
225 20250227 153700 448588020 8780 8780 8780 8780 0
226 20250227 153600 448588020 8780 8780 8780 8780 0
227 20250227 153500 448588020 8780 8780 8780 8780 0
228 20250227 153400 448588020 8780 8780 8780 8780 0
229 20250227 153300 448588020 8780 8780 8780 8780 0
230 20250227 153200 448588020 8780 8780 8780 8780 0
231 20250227 153100 448588020 8780 8780 8780 8780 0
232 20250227 153000 448588020 8780 8780 8780 8780 7316
233 20250227 152900 384353540 8760 8760 8760 8760 0
234 20250227 152800 384353540 8760 8760 8760 8760 0
235 20250227 152700 384353540 8760 8760 8760 8760 0
236 20250227 152600 384353540 8760 8760 8760 8760 0
237 20250227 152500 384353540 8760 8760 8760 8760 0
238 20250227 152400 384353540 8760 8760 8760 8760 0
239 20250227 152300 384353540 8760 8760 8760 8760 0
240 20250227 152200 384353540 8760 8760 8760 8760 0
241 20250227 152100 384353540 8760 8760 8760 8760 0
242 20250227 152000 384353540 8760 8760 8760 8760 0
243 20250227 151900 384353540 8760 8750 8760 8750 74
244 20250227 151800 383705670 8750 8740 8750 8740 5
245 20250227 151700 383661960 8740 8750 8750 8740 40
246 20250227 151600 383312080 8750 8760 8760 8740 142
247 20250227 151500 382070420 8760 8760 8760 8760 183
248 20250227 151400 380467340 8770 8750 8770 8750 190
249 20250227 151300 378802720 8750 8750 8760 8750 18
250 20250227 151200 378645200 8760 8750 8760 8750 150
251 20250227 151100 377331360 8750 8750 8750 8750 24
252 20250227 151000 377121360 8750 8750 8750 8750 16
253 20250227 150900 376981360 8750 8750 8750 8750 50
254 20250227 150800 376543860 8740 8740 8740 8740 16
255 20250227 150700 376404020 8740 8740 8750 8740 117
256 20250227 150600 375381430 8740 8740 8740 8740 25
257 20250227 150500 375162930 8740 8740 8740 8740 12
258 20250227 150400 375058050 8740 8740 8740 8740 634
259 20250227 150300 369516890 8740 8740 8760 8740 17
260 20250227 150200 369368290 8740 8730 8760 8730 50
261 20250227 150100 368930980 8750 8750 8750 8730 189
262 20250227 150000 367277390 8750 8750 8750 8750 84
263 20250227 145900 366542390 8750 8750 8760 8750 28
264 20250227 145800 366297290 8760 8750 8760 8750 13
265 20250227 145700 366183530 8750 8750 8760 8750 17
266 20250227 145600 366034770 8750 8750 8750 8750 16
267 20250227 145500 365894770 8750 8750 8760 8750 346
268 20250227 145400 362864490 8750 8750 8760 8750 23
269 20250227 145300 362663220 8750 8750 8760 8750 177
270 20250227 145200 361112860 8750 8750 8750 8750 12
271 20250227 145100 361007860 8760 8760 8760 8760 0
272 20250227 145000 361007860 8760 8760 8760 8760 80
273 20250227 144900 360307060 8760 8760 8760 8760 1
274 20250227 144800 360298300 8760 8760 8760 8760 1
275 20250227 144700 360289540 8750 8750 8750 8750 21
276 20250227 144600 360105790 8740 8750 8750 8740 92
277 20250227 144500 359300920 8760 8760 8760 8760 81
278 20250227 144400 358591360 8750 8750 8750 8750 16
279 20250227 144300 358451360 8750 8750 8750 8750 0
280 20250227 144200 358451360 8750 8750 8750 8750 28
281 20250227 144100 358206360 8740 8740 8750 8740 197
282 20250227 144000 356482960 8740 8740 8740 8740 0
283 20250227 143900 356482960 8740 8740 8740 8730 5
284 20250227 143800 356439280 8720 8720 8720 8720 0
285 20250227 143700 356439280 8720 8720 8720 8720 0
286 20250227 143600 356439280 8720 8740 8750 8720 356
287 20250227 143500 353332300 8740 8740 8740 8740 0
288 20250227 143400 353332300 8740 8740 8740 8740 140
289 20250227 143300 352108700 8750 8750 8750 8750 0
290 20250227 143200 352108700 8750 8750 8750 8750 1
291 20250227 143100 352099950 8750 8750 8750 8750 0
292 20250227 143000 352099950 8750 8750 8750 8750 0
293 20250227 142900 352099950 8750 8750 8750 8750 166
294 20250227 142800 350647450 8750 8750 8750 8750 0
295 20250227 142700 350647450 8750 8750 8750 8750 2
296 20250227 142600 350629950 8740 8740 8740 8740 0
297 20250227 142500 350629950 8740 8740 8740 8740 0
298 20250227 142400 350629950 8740 8740 8740 8740 38
299 20250227 142300 350297830 8740 8740 8740 8740 1
300 20250227 142200 350289090 8730 8730 8730 8730 8
301 20250227 142100 350219250 8730 8730 8730 8730 0
302 20250227 142000 350219250 8730 8730 8730 8730 32
303 20250227 141900 349939890 8730 8730 8730 8730 114
304 20250227 141800 348944670 8730 8730 8730 8730 0
305 20250227 141700 348944670 8730 8730 8730 8730 0
306 20250227 141600 348944670 8730 8730 8730 8730 0
307 20250227 141500 348944670 8730 8730 8730 8730 0
308 20250227 141400 348944670 8730 8730 8730 8730 1
309 20250227 141300 348935940 8730 8730 8730 8730 0
310 20250227 141200 348935940 8730 8730 8730 8730 0
311 20250227 141100 348935940 8730 8730 8730 8730 0
312 20250227 141000 348935940 8730 8720 8730 8720 453
313 20250227 140900 344985770 8730 8730 8730 8730 1
314 20250227 140800 344977040 8730 8730 8730 8730 0
315 20250227 140700 344977040 8730 8730 8730 8730 0
316 20250227 140600 344977040 8730 8730 8730 8730 0
317 20250227 140500 344977040 8730 8720 8730 8720 126
318 20250227 140400 343878290 8720 8720 8720 8720 1
319 20250227 140300 343869570 8710 8710 8710 8710 0
320 20250227 140200 343869570 8710 8710 8710 8710 0
321 20250227 140100 343869570 8710 8720 8720 8700 2986
322 20250227 140000 317889310 8710 8720 8720 8710 760
323 20250227 135900 311269690 8720 8720 8720 8720 0
324 20250227 135800 311269690 8720 8720 8720 8720 0
325 20250227 135700 311269690 8720 8720 8720 8720 189
326 20250227 135600 309621610 8720 8720 8720 8720 1
327 20250227 135500 309612890 8710 8710 8710 8710 513
328 20250227 135400 305144660 8720 8720 8720 8720 0
329 20250227 135300 305144660 8720 8720 8720 8720 22
330 20250227 135200 304952820 8710 8730 8730 8710 311
331 20250227 135100 302243160 8730 8730 8730 8730 0
332 20250227 135000 302243160 8730 8730 8730 8730 0
333 20250227 134900 302243160 8730 8730 8730 8730 0
334 20250227 134800 302243160 8730 8730 8730 8730 1
335 20250227 134700 302234430 8730 8730 8730 8730 0
336 20250227 134600 302234430 8730 8730 8730 8730 0
337 20250227 134500 302234430 8730 8720 8730 8720 3
338 20250227 134400 302208250 8730 8730 8730 8730 0
339 20250227 134300 302208250 8730 8730 8730 8720 10
340 20250227 134200 302121030 8730 8730 8730 8730 0
341 20250227 134100 302121030 8730 8730 8730 8730 0
342 20250227 134000 302121030 8730 8730 8730 8730 1
343 20250227 133900 302112300 8730 8730 8730 8730 1
344 20250227 133800 302103570 8730 8730 8730 8730 0
345 20250227 133700 302103570 8730 8730 8730 8730 0
346 20250227 133600 302103570 8730 8730 8730 8730 0
347 20250227 133500 302103570 8730 8730 8730 8730 0
348 20250227 133400 302103570 8730 8730 8730 8730 3
349 20250227 133300 302077380 8730 8730 8740 8730 116
350 20250227 133200 301064110 8730 8730 8730 8730 1
351 20250227 133100 301055380 8710 8730 8730 8710 4348
352 20250227 133000 263169600 8740 8740 8740 8740 1
353 20250227 132900 263160860 8730 8730 8730 8730 0
354 20250227 132800 263160860 8730 8730 8730 8730 44
355 20250227 132700 262776740 8730 8730 8730 8730 5
356 20250227 132600 262733090 8740 8740 8740 8740 1
357 20250227 132500 262724350 8730 8730 8730 8730 0
358 20250227 132400 262724350 8730 8750 8750 8730 429
359 20250227 132300 258978880 8760 8760 8760 8760 0
360 20250227 132200 258978880 8760 8760 8760 8760 0
361 20250227 132100 258978880 8760 8760 8760 8760 92
362 20250227 132000 258172960 8760 8760 8760 8760 0
363 20250227 131900 258172960 8760 8760 8760 8760 0
364 20250227 131800 258172960 8760 8760 8760 8760 0
365 20250227 131700 258172960 8760 8760 8760 8760 1
366 20250227 131600 258164200 8760 8760 8760 8760 0
367 20250227 131500 258164200 8760 8760 8760 8760 0
368 20250227 131400 258164200 8760 8760 8760 8760 0
369 20250227 131300 258164200 8760 8760 8760 8760 0
370 20250227 131200 258164200 8760 8750 8760 8750 2
371 20250227 131100 258146690 8760 8760 8760 8760 0
372 20250227 131000 258146690 8760 8750 8760 8750 2
373 20250227 130900 258129180 8760 8750 8760 8750 2
374 20250227 130800 258111670 8760 8750 8760 8750 5
375 20250227 130700 258067890 8760 8750 8760 8750 4
376 20250227 130600 258032880 8750 8750 8750 8750 0
377 20250227 130500 258032880 8750 8750 8750 8750 14
378 20250227 130400 257910380 8750 8750 8750 8750 6
379 20250227 130300 257857880 8750 8750 8750 8750 1
380 20250227 130200 257849130 8750 8750 8750 8750 0
381 20250227 130100 257849130 8750 8750 8750 8750 2
382 20250227 130000 257831630 8760 8750 8760 8750 3
383 20250227 125900 257805370 8750 8750 8750 8750 2
384 20250227 125800 257787870 8750 8750 8750 8750 0
385 20250227 125700 257787870 8750 8750 8750 8750 1
386 20250227 125600 257779120 8750 8750 8750 8750 0
387 20250227 125500 257779120 8750 8750 8750 8750 1
388 20250227 125400 257770370 8750 8750 8750 8750 0
389 20250227 125300 257770370 8750 8750 8750 8750 0
390 20250227 125200 257770370 8750 8750 8750 8750 0
391 20250227 125100 257770370 8750 8750 8750 8750 0
392 20250227 125000 257770370 8750 8740 8750 8740 2
393 20250227 124900 257752880 8750 8750 8750 8750 0
394 20250227 124800 257752880 8750 8750 8750 8750 0
395 20250227 124700 257752880 8750 8750 8750 8750 1
396 20250227 124600 257744130 8750 8750 8750 8750 1
397 20250227 124500 257735380 8750 8750 8750 8750 0
398 20250227 124400 257735380 8750 8750 8750 8750 0
399 20250227 124300 257735380 8750 8750 8750 8750 0
400 20250227 124200 257735380 8750 8760 8760 8730 1002
401 20250227 124100 248982530 8760 8760 8760 8760 1
402 20250227 124000 248973770 8740 8740 8740 8740 0
403 20250227 123900 248973770 8740 8740 8740 8740 0
404 20250227 123800 248973770 8740 8740 8740 8740 30
405 20250227 123700 248711570 8760 8760 8760 8760 1
406 20250227 123600 248702810 8740 8740 8740 8740 71
407 20250227 123500 248082270 8750 8750 8750 8750 43
408 20250227 123400 247706020 8760 8760 8760 8760 0
409 20250227 123300 247706020 8760 8760 8760 8760 1
410 20250227 123200 247697260 8760 8760 8760 8760 0
411 20250227 123100 247697260 8760 8760 8760 8760 2
412 20250227 123000 247679740 8760 8760 8760 8760 0
413 20250227 122900 247679740 8760 8760 8760 8760 0
414 20250227 122800 247679740 8760 8760 8760 8760 1
415 20250227 122700 247670980 8760 8760 8760 8760 0
416 20250227 122600 247670980 8760 8760 8760 8760 0
417 20250227 122500 247670980 8760 8760 8760 8760 0
418 20250227 122400 247670980 8760 8760 8760 8760 1
419 20250227 122300 247662220 8760 8760 8760 8760 0
420 20250227 122200 247662220 8760 8760 8760 8760 0
421 20250227 122100 247662220 8760 8760 8760 8760 82
422 20250227 122000 246943900 8760 8760 8760 8760 0
423 20250227 121900 246943900 8760 8760 8760 8760 1
424 20250227 121800 246935140 8760 8760 8760 8760 0
425 20250227 121700 246935140 8760 8760 8760 8760 0
426 20250227 121600 246935140 8760 8760 8760 8760 300
427 20250227 121500 244307140 8760 8760 8760 8760 178
428 20250227 121400 242747860 8760 8760 8760 8760 2
429 20250227 121300 242730340 8750 8750 8750 8750 0
430 20250227 121200 242730340 8750 8750 8750 8750 0
431 20250227 121100 242730340 8750 8740 8750 8740 73
432 20250227 121000 242091660 8740 8750 8750 8740 2
433 20250227 120900 242074170 8750 8740 8750 8740 111
434 20250227 120800 241103560 8740 8740 8740 8740 0
435 20250227 120700 241103560 8740 8740 8740 8740 0
436 20250227 120600 241103560 8740 8740 8740 8740 1
437 20250227 120500 241094820 8720 8720 8720 8720 0
438 20250227 120400 241094820 8720 8730 8730 8720 54
439 20250227 120300 240623920 8740 8740 8740 8740 0
440 20250227 120200 240623920 8740 8740 8750 8740 5
441 20250227 120100 240580210 8740 8720 8740 8720 11
442 20250227 120000 240484270 8720 8740 8740 8720 200
443 20250227 115900 238737910 8740 8740 8740 8740 0
444 20250227 115800 238737910 8740 8740 8740 8740 428
445 20250227 115700 234997190 8740 8740 8740 8740 2
446 20250227 115600 234979710 8740 8740 8740 8740 0
447 20250227 115500 234979710 8740 8710 8740 8710 4
448 20250227 115400 234944780 8720 8710 8720 8710 1089
449 20250227 115300 225459510 8720 8720 8720 8720 1
450 20250227 115200 225450790 8710 8710 8710 8710 1
451 20250227 115100 225442080 8720 8720 8720 8710 128
452 20250227 115000 224326030 8710 8710 8710 8710 0
453 20250227 114900 224326030 8710 8720 8720 8710 41
454 20250227 114800 223968630 8710 8720 8720 8710 9
455 20250227 114700 223890180 8710 8730 8730 8710 1446
456 20250227 114600 211276040 8760 8760 8760 8760 0
457 20250227 114500 211276040 8760 8760 8760 8760 0
458 20250227 114400 211276040 8760 8760 8760 8760 1
459 20250227 114300 211267280 8740 8740 8740 8730 51
460 20250227 114200 210821620 8730 8730 8730 8730 0
461 20250227 114100 210821620 8730 8730 8730 8730 18
462 20250227 114000 210664480 8760 8760 8760 8760 0
463 20250227 113900 210664480 8760 8760 8760 8760 1
464 20250227 113800 210655720 8730 8730 8730 8730 0
465 20250227 113700 210655720 8730 8730 8730 8730 336
466 20250227 113600 207722440 8720 8720 8720 8720 23
467 20250227 113500 207521880 8730 8730 8730 8730 1
468 20250227 113400 207513150 8720 8720 8720 8720 308
469 20250227 113300 204827390 8710 8720 8720 8710 15
470 20250227 113200 204696640 8710 8720 8720 8710 535
471 20250227 113100 200032230 8720 8720 8720 8710 727
472 20250227 113000 193699110 8720 8720 8730 8720 1448
473 20250227 112900 181072090 8720 8720 8720 8720 0
474 20250227 112800 181072090 8720 8720 8720 8720 0
475 20250227 112700 181072090 8720 8720 8720 8720 0
476 20250227 112600 181072090 8720 8730 8730 8720 21
477 20250227 112500 180888940 8720 8720 8720 8720 0
478 20250227 112400 180888940 8720 8720 8720 8720 10
479 20250227 112300 180801740 8730 8730 8730 8730 15
480 20250227 112200 180670790 8730 8730 8730 8730 5
481 20250227 112100 180627140 8720 8740 8740 8720 361
482 20250227 112000 177479180 8720 8740 8740 8720 607
483 20250227 111900 172180550 8730 8730 8730 8730 0
484 20250227 111800 172180550 8730 8730 8730 8720 101
485 20250227 111700 171298830 8720 8740 8740 8720 334
486 20250227 111600 168383740 8750 8750 8750 8750 3
487 20250227 111500 168357490 8750 8740 8750 8740 2
488 20250227 111400 168340000 8740 8740 8740 8740 0
489 20250227 111300 168340000 8740 8740 8740 8740 1
490 20250227 111200 168331260 8740 8740 8740 8740 1
491 20250227 111100 168322520 8740 8740 8740 8740 0
492 20250227 111000 168322520 8740 8740 8740 8740 0
493 20250227 110900 168322520 8740 8740 8740 8740 1
494 20250227 110800 168313780 8740 8740 8740 8740 2
495 20250227 110700 168296300 8730 8730 8730 8730 165
496 20250227 110600 166855850 8730 8730 8730 8730 15
497 20250227 110500 166724900 8730 8730 8730 8730 0
498 20250227 110400 166724900 8730 8730 8730 8730 1
499 20250227 110300 166716170 8730 8730 8730 8730 1
500 20250227 110200 166707440 8720 8720 8720 8720 0
501 20250227 110100 166707440 8720 8710 8720 8710 660
502 20250227 110000 160953600 8720 8720 8720 8710 5
503 20250227 105900 160910010 8710 8720 8720 8710 2
504 20250227 105800 160892580 8720 8720 8720 8720 2
505 20250227 105700 160875140 8710 8730 8730 8710 2564
506 20250227 105600 138504110 8740 8740 8740 8740 3
507 20250227 105500 138477890 8740 8740 8740 8740 1
508 20250227 105400 138469150 8730 8740 8740 8730 684
509 20250227 105300 132492480 8730 8730 8730 8730 0
510 20250227 105200 132492480 8730 8730 8730 8730 3
511 20250227 105100 132466290 8750 8750 8750 8750 6
512 20250227 105000 132413790 8730 8730 8730 8730 0
513 20250227 104900 132413790 8730 8750 8750 8730 71
514 20250227 104800 131793420 8750 8740 8750 8740 2
515 20250227 104700 131775930 8730 8730 8730 8720 524
516 20250227 104600 127201740 8730 8740 8740 8730 719
517 20250227 104500 120924860 8740 8740 8740 8740 0
518 20250227 104400 120924860 8740 8740 8740 8740 3
519 20250227 104300 120898640 8740 8740 8740 8740 10
520 20250227 104200 120811240 8730 8750 8750 8730 7
521 20250227 104100 120750080 8750 8750 8750 8750 2
522 20250227 104000 120732580 8750 8750 8750 8750 2
523 20250227 103900 120715080 8750 8740 8750 8740 2
524 20250227 103800 120697590 8730 8740 8740 8730 286
525 20250227 103700 118198540 8730 8740 8740 8730 1376
526 20250227 103600 106176430 8750 8750 8750 8740 10
527 20250227 103500 106088960 8740 8740 8740 8740 0
528 20250227 103400 106088960 8740 8750 8750 8740 20
529 20250227 103300 105914020 8740 8750 8750 8740 201
530 20250227 103200 104155870 8750 8750 8750 8750 0
531 20250227 103100 104155870 8750 8750 8750 8750 79
532 20250227 103000 103464620 8750 8760 8760 8750 360
533 20250227 102900 100314610 8750 8760 8760 8750 458
534 20250227 102800 96302600 8760 8760 8760 8760 548
535 20250227 102700 91502120 8760 8760 8760 8760 0
536 20250227 102600 91502120 8760 8760 8760 8760 0
537 20250227 102500 91502120 8760 8760 8760 8760 0
538 20250227 102400 91502120 8760 8760 8760 8760 0
539 20250227 102300 91502120 8760 8760 8760 8760 0
540 20250227 102200 91502120 8760 8760 8760 8760 1
541 20250227 102100 91493360 8760 8760 8760 8760 14
542 20250227 102000 91370720 8760 8760 8760 8740 565
543 20250227 101900 86432070 8770 8770 8770 8770 0
544 20250227 101800 86432070 8770 8770 8770 8770 2
545 20250227 101700 86414530 8760 8760 8760 8760 7
546 20250227 101600 86353210 8760 8760 8760 8760 0
547 20250227 101500 86353210 8760 8760 8760 8760 1
548 20250227 101400 86344450 8760 8760 8760 8760 0
549 20250227 101300 86344450 8760 8760 8760 8760 0
550 20250227 101200 86344450 8760 8760 8760 8760 2
551 20250227 101100 86326930 8790 8790 8790 8790 0
552 20250227 101000 86326930 8790 8790 8790 8790 0
553 20250227 100900 86326930 8790 8740 8790 8740 20
554 20250227 100800 86152020 8750 8740 8750 8740 9
555 20250227 100700 86073350 8720 8720 8720 8720 0
556 20250227 100600 86073350 8720 8720 8720 8720 0
557 20250227 100500 86073350 8720 8760 8760 8720 3731
558 20250227 100400 53461640 8780 8780 8780 8780 0
559 20250227 100300 53461640 8780 8780 8780 8780 0
560 20250227 100200 53461640 8780 8780 8780 8780 2
561 20250227 100100 53444080 8760 8770 8770 8760 743
562 20250227 100000 46935340 8770 8770 8770 8770 0
563 20250227 095900 46935340 8770 8770 8770 8770 0
564 20250227 095800 46935340 8770 8770 8770 8770 139
565 20250227 095700 45716310 8780 8780 8780 8780 0
566 20250227 095600 45716310 8780 8780 8780 8780 0
567 20250227 095500 45716310 8780 8770 8780 8770 402
568 20250227 095400 42190760 8760 8760 8760 8760 0
569 20250227 095300 42190760 8760 8760 8760 8760 114
570 20250227 095200 41192120 8760 8770 8770 8760 282
571 20250227 095100 38721790 8770 8770 8770 8760 10
572 20250227 095000 38634120 8760 8770 8770 8760 461
573 20250227 094900 34595720 8760 8760 8760 8760 0
574 20250227 094800 34595720 8760 8760 8760 8760 0
575 20250227 094700 34595720 8760 8770 8770 8760 14
576 20250227 094600 34473030 8760 8770 8770 8760 36
577 20250227 094500 34157420 8760 8770 8770 8760 2
578 20250227 094400 34139890 8770 8770 8770 8760 51
579 20250227 094300 33692770 8760 8770 8770 8760 64
580 20250227 094200 33131680 8760 8770 8770 8760 2
581 20250227 094100 33114150 8760 8760 8760 8760 0
582 20250227 094000 33114150 8760 8770 8770 8760 28
583 20250227 093900 32868670 8760 8770 8770 8760 15
584 20250227 093800 32737170 8760 8770 8770 8760 329
585 20250227 093700 29852820 8780 8780 8780 8770 421
586 20250227 093600 26157690 8780 8780 8780 8780 88
587 20250227 093500 25385050 8790 8790 8790 8790 56
588 20250227 093400 24892810 8800 8800 8800 8800 1
589 20250227 093300 24884010 8800 8800 8800 8800 0
590 20250227 093200 24884010 8800 8800 8800 8800 0
591 20250227 093100 24884010 8800 8800 8800 8800 0
592 20250227 093000 24884010 8800 8800 8800 8800 0
593 20250227 092900 24884010 8800 8800 8800 8800 0
594 20250227 092800 24884010 8800 8800 8800 8800 2
595 20250227 092700 24866410 8800 8790 8800 8790 6
596 20250227 092600 24813620 8790 8800 8800 8790 194
597 20250227 092500 23108130 8800 8800 8800 8800 10
598 20250227 092400 23020130 8790 8790 8790 8790 0
599 20250227 092300 23020130 8790 8790 8790 8790 0
600 20250227 092200 23020130 8790 8790 8790 8790 0
601 20250227 092100 23020130 8790 8790 8790 8790 48
602 20250227 092000 22598210 8790 8810 8810 8790 117
603 20250227 091900 21568720 8830 8810 8830 8810 13
604 20250227 091800 21454170 8800 8800 8800 8800 0
605 20250227 091700 21454170 8800 8820 8820 8800 463
606 20250227 091600 17376640 8820 8820 8820 8820 106
607 20250227 091500 16441720 8840 8840 8840 8840 0
608 20250227 091400 16441720 8840 8840 8840 8840 10
609 20250227 091300 16353320 8840 8840 8840 8840 0
610 20250227 091200 16353320 8840 8830 8840 8830 39
611 20250227 091100 16008570 8840 8830 8840 8830 89
612 20250227 091000 15222690 8830 8830 8830 8830 20
613 20250227 090900 15046090 8830 8840 8840 8830 52
614 20250227 090800 14586500 8840 8840 8840 8840 33
615 20250227 090700 14294780 8830 8830 8830 8830 11
616 20250227 090600 14197650 8830 8820 8830 8820 4
617 20250227 090500 14162350 8830 8810 8830 8810 28
618 20250227 090400 13915390 8810 8820 8840 8810 39
619 20250227 090300 13571080 8820 8790 8840 8790 5
620 20250227 090200 13526990 8800 8790 8800 8780 288
621 20250227 090100 10995730 8790 8800 8800 8790 183
622 20250227 090000 9386000 8840 8830 8840 8820 1063