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

636
049550/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193400,8441125,3820,3820,3820,3820,12
20250227,193300,8441125,3820,3820,3820,3820,0
20250227,193200,8441125,3820,3820,3820,3820,0
20250227,193100,8441125,3820,3820,3820,3820,0
20250227,193000,8441125,3820,3820,3820,3820,0
20250227,192900,8441125,3820,3820,3820,3820,0
20250227,192800,8441125,3820,3820,3820,3820,0
20250227,192700,8441125,3820,3820,3820,3820,0
20250227,192600,8441125,3820,3820,3820,3820,0
20250227,192500,8441125,3820,3820,3820,3820,0
20250227,192400,8441125,3820,3820,3820,3820,0
20250227,192300,8441125,3820,3820,3820,3820,0
20250227,192200,8441125,3820,3820,3820,3820,0
20250227,192100,8441125,3820,3820,3820,3820,0
20250227,192000,8441125,3820,3820,3820,3820,0
20250227,191900,8441125,3820,3820,3820,3820,0
20250227,191800,8441125,3820,3820,3820,3820,0
20250227,191700,8441125,3820,3820,3820,3820,0
20250227,191600,8441125,3820,3820,3820,3820,0
20250227,191500,8441125,3820,3820,3820,3820,0
20250227,191400,8441125,3820,3820,3820,3820,0
20250227,191300,8441125,3820,3820,3820,3820,0
20250227,191200,8441125,3820,3820,3820,3820,0
20250227,191100,8441125,3820,3820,3820,3820,0
20250227,191000,8441125,3820,3820,3820,3820,0
20250227,190900,8441125,3820,3820,3820,3820,0
20250227,190800,8441125,3820,3820,3820,3820,0
20250227,190700,8441125,3820,3820,3820,3820,0
20250227,190600,8441125,3820,3820,3820,3820,0
20250227,190500,8441125,3820,3820,3820,3820,0
20250227,190400,8441125,3820,3820,3820,3820,12
20250227,190300,8441125,3820,3820,3820,3820,0
20250227,190200,8441125,3820,3820,3820,3820,0
20250227,190100,8441125,3820,3820,3820,3820,0
20250227,190000,8441125,3820,3820,3820,3820,0
20250227,185900,8441125,3820,3820,3820,3820,0
20250227,185800,8441125,3820,3820,3820,3820,0
20250227,185700,8441125,3820,3820,3820,3820,0
20250227,185600,8441125,3820,3820,3820,3820,0
20250227,185500,8441125,3820,3820,3820,3820,0
20250227,185400,8441125,3820,3820,3820,3820,0
20250227,185300,8441125,3820,3820,3820,3820,0
20250227,185200,8441125,3820,3820,3820,3820,0
20250227,185100,8441125,3820,3820,3820,3820,0
20250227,185000,8441125,3820,3820,3820,3820,0
20250227,184900,8441125,3820,3820,3820,3820,0
20250227,184800,8441125,3820,3820,3820,3820,0
20250227,184700,8441125,3820,3820,3820,3820,0
20250227,184600,8441125,3820,3820,3820,3820,0
20250227,184500,8441125,3820,3820,3820,3820,0
20250227,184400,8441125,3820,3820,3820,3820,0
20250227,184300,8441125,3820,3820,3820,3820,0
20250227,184200,8441125,3820,3820,3820,3820,0
20250227,184100,8441125,3820,3820,3820,3820,0
20250227,184000,8441125,3820,3820,3820,3820,0
20250227,183900,8441125,3820,3820,3820,3820,0
20250227,183800,8441125,3820,3820,3820,3820,0
20250227,183700,8441125,3820,3820,3820,3820,0
20250227,183600,8441125,3820,3820,3820,3820,0
20250227,183500,8441125,3820,3820,3820,3820,0
20250227,183400,8441125,3820,3820,3820,3820,12
20250227,183300,8441125,3820,3820,3820,3820,0
20250227,183200,8441125,3820,3820,3820,3820,0
20250227,183100,8441125,3820,3820,3820,3820,0
20250227,183000,8441125,3820,3820,3820,3820,0
20250227,182900,8441125,3820,3820,3820,3820,0
20250227,182800,8441125,3820,3820,3820,3820,0
20250227,182700,8441125,3820,3820,3820,3820,0
20250227,182600,8441125,3820,3820,3820,3820,0
20250227,182500,8441125,3820,3820,3820,3820,0
20250227,182400,8441125,3820,3820,3820,3820,0
20250227,182300,8441125,3820,3820,3820,3820,0
20250227,182200,8441125,3820,3820,3820,3820,0
20250227,182100,8441125,3820,3820,3820,3820,0
20250227,182000,8441125,3820,3820,3820,3820,0
20250227,181900,8441125,3820,3820,3820,3820,0
20250227,181800,8441125,3820,3820,3820,3820,0
20250227,181700,8441125,3820,3820,3820,3820,0
20250227,181600,8441125,3820,3820,3820,3820,0
20250227,181500,8441125,3820,3820,3820,3820,0
20250227,181400,8441125,3820,3820,3820,3820,0
20250227,181300,8441125,3820,3820,3820,3820,0
20250227,181200,8441125,3820,3820,3820,3820,0
20250227,181100,8441125,3820,3820,3820,3820,0
20250227,181000,8441125,3820,3820,3820,3820,0
20250227,180900,8441125,3820,3820,3820,3820,0
20250227,180800,8441125,3820,3820,3820,3820,0
20250227,180700,8441125,3820,3820,3820,3820,0
20250227,180600,8441125,3820,3820,3820,3820,0
20250227,180500,8441125,3820,3820,3820,3820,0
20250227,180400,8441125,3820,3820,3820,3820,12
20250227,180300,8441125,3820,3820,3820,3820,0
20250227,180200,8441125,3820,3820,3820,3820,0
20250227,180100,8441125,3820,3820,3820,3820,0
20250227,180000,8441125,3820,3820,3820,3820,0
20250227,175900,8441125,3820,3820,3820,3820,0
20250227,175800,8441125,3820,3820,3820,3820,0
20250227,175700,8441125,3820,3820,3820,3820,0
20250227,175600,8441125,3820,3820,3820,3820,0
20250227,175500,8441125,3820,3820,3820,3820,0
20250227,175400,8441125,3820,3820,3820,3820,0
20250227,175300,8441125,3820,3820,3820,3820,0
20250227,175200,8441125,3820,3820,3820,3820,0
20250227,175100,8441125,3820,3820,3820,3820,0
20250227,175000,8441125,3820,3820,3820,3820,0
20250227,174900,8441125,3820,3820,3820,3820,0
20250227,174800,8441125,3820,3820,3820,3820,0
20250227,174700,8441125,3820,3820,3820,3820,0
20250227,174600,8441125,3820,3820,3820,3820,0
20250227,174500,8441125,3820,3820,3820,3820,0
20250227,174400,8441125,3820,3820,3820,3820,0
20250227,174300,8441125,3820,3820,3820,3820,0
20250227,174200,8441125,3820,3820,3820,3820,0
20250227,174100,8441125,3820,3820,3820,3820,0
20250227,174000,8441125,3820,3820,3820,3820,0
20250227,173900,8441125,3820,3820,3820,3820,0
20250227,173800,8441125,3820,3820,3820,3820,0
20250227,173700,8441125,3820,3820,3820,3820,0
20250227,173600,8441125,3820,3820,3820,3820,0
20250227,173500,8441125,3820,3820,3820,3820,0
20250227,173400,8441125,3820,3820,3820,3820,12
20250227,173300,8441125,3820,3820,3820,3820,0
20250227,173200,8441125,3820,3820,3820,3820,0
20250227,173100,8441125,3820,3820,3820,3820,0
20250227,173000,8441125,3820,3820,3820,3820,0
20250227,172900,8441125,3820,3820,3820,3820,0
20250227,172800,8441125,3820,3820,3820,3820,0
20250227,172700,8441125,3820,3820,3820,3820,0
20250227,172600,8441125,3820,3820,3820,3820,0
20250227,172500,8441125,3820,3820,3820,3820,0
20250227,172400,8441125,3820,3820,3820,3820,0
20250227,172300,8441125,3820,3820,3820,3820,0
20250227,172200,8441125,3820,3820,3820,3820,0
20250227,172100,8441125,3820,3820,3820,3820,0
20250227,172000,8441125,3820,3820,3820,3820,0
20250227,171900,8441125,3820,3820,3820,3820,0
20250227,171800,8441125,3820,3820,3820,3820,0
20250227,171700,8441125,3820,3820,3820,3820,0
20250227,171600,8441125,3820,3820,3820,3820,0
20250227,171500,8441125,3820,3820,3820,3820,0
20250227,171400,8441125,3820,3820,3820,3820,0
20250227,171300,8441125,3820,3820,3820,3820,0
20250227,171200,8441125,3820,3820,3820,3820,0
20250227,171100,8441125,3820,3820,3820,3820,0
20250227,171000,8441125,3820,3820,3820,3820,0
20250227,170900,8441125,3820,3820,3820,3820,0
20250227,170800,8441125,3820,3820,3820,3820,0
20250227,170700,8441125,3820,3820,3820,3820,0
20250227,170600,8441125,3820,3820,3820,3820,0
20250227,170500,8441125,3820,3820,3820,3820,0
20250227,170400,8441125,3820,3820,3820,3820,12
20250227,170300,8441125,3820,3820,3820,3820,0
20250227,170200,8441125,3820,3820,3820,3820,0
20250227,170100,8441125,3820,3820,3820,3820,0
20250227,170000,8441125,3820,3820,3820,3820,0
20250227,165900,8441125,3820,3820,3820,3820,0
20250227,165800,8441125,3820,3820,3820,3820,0
20250227,165700,8441125,3820,3820,3820,3820,0
20250227,165600,8441125,3820,3820,3820,3820,0
20250227,165500,8441125,3820,3820,3820,3820,0
20250227,165400,8441125,3820,3820,3820,3820,0
20250227,165300,8441125,3820,3820,3820,3820,0
20250227,165200,8441125,3820,3820,3820,3820,0
20250227,165100,8441125,3820,3820,3820,3820,0
20250227,165000,8441125,3820,3820,3820,3820,0
20250227,164900,8441125,3820,3820,3820,3820,0
20250227,164800,8441125,3820,3820,3820,3820,0
20250227,164700,8441125,3820,3820,3820,3820,0
20250227,164600,8441125,3820,3820,3820,3820,0
20250227,164500,8441125,3820,3820,3820,3820,0
20250227,164400,8441125,3820,3820,3820,3820,0
20250227,164300,8441125,3820,3820,3820,3820,0
20250227,164200,8441125,3820,3820,3820,3820,0
20250227,164100,8441125,3820,3820,3820,3820,0
20250227,164000,8441125,3820,3820,3820,3820,0
20250227,163900,8441125,3820,3820,3820,3820,0
20250227,163800,8441125,3820,3820,3820,3820,0
20250227,163700,8441125,3820,3820,3820,3820,0
20250227,163600,8441125,3820,3820,3820,3820,0
20250227,163500,8441125,3820,3820,3820,3820,0
20250227,163400,8441125,3820,3820,3820,3820,12
20250227,163300,8441125,3820,3820,3820,3820,0
20250227,163200,8441125,3820,3820,3820,3820,0
20250227,163100,8441125,3820,3820,3820,3820,0
20250227,163000,8441125,3820,3820,3820,3820,0
20250227,162900,8441125,3820,3820,3820,3820,0
20250227,162800,8441125,3820,3820,3820,3820,0
20250227,162700,8441125,3820,3820,3820,3820,0
20250227,162600,8441125,3820,3820,3820,3820,0
20250227,162500,8441125,3820,3820,3820,3820,0
20250227,162400,8441125,3820,3820,3820,3820,0
20250227,162300,8441125,3820,3820,3820,3820,0
20250227,162200,8441125,3820,3820,3820,3820,0
20250227,162100,8441125,3820,3820,3820,3820,0
20250227,162000,8441125,3820,3820,3820,3820,0
20250227,161900,8441125,3820,3820,3820,3820,0
20250227,161800,8441125,3820,3820,3820,3820,0
20250227,161700,8441125,3820,3820,3820,3820,0
20250227,161600,8441125,3820,3820,3820,3820,0
20250227,161500,8441125,3820,3820,3820,3820,0
20250227,161400,8441125,3820,3820,3820,3820,0
20250227,161300,8441125,3820,3820,3820,3820,0
20250227,161200,8441125,3820,3820,3820,3820,0
20250227,161100,8441125,3820,3820,3820,3820,0
20250227,161000,8441125,3820,3820,3820,3820,0
20250227,160900,8441125,3820,3820,3820,3820,0
20250227,160800,8441125,3820,3820,3820,3820,0
20250227,160700,8441125,3820,3820,3820,3820,0
20250227,160600,8441125,3820,3820,3820,3820,0
20250227,160500,8441125,3820,3820,3820,3820,0
20250227,160400,8441125,3820,3820,3820,3820,12
20250227,160300,8441125,3820,3820,3820,3820,0
20250227,160200,8441125,3820,3820,3820,3820,0
20250227,160100,8441125,3820,3820,3820,3820,0
20250227,160000,8441125,3820,3820,3820,3820,0
20250227,155900,8441125,3820,3820,3820,3820,0
20250227,155800,8441125,3820,3820,3820,3820,0
20250227,155700,8441125,3820,3820,3820,3820,0
20250227,155600,8441125,3820,3820,3820,3820,0
20250227,155500,8441125,3820,3820,3820,3820,0
20250227,155400,8441125,3820,3820,3820,3820,0
20250227,155300,8441125,3820,3820,3820,3820,0
20250227,155200,8441125,3820,3820,3820,3820,0
20250227,155100,8441125,3820,3820,3820,3820,0
20250227,155000,8441125,3820,3820,3820,3820,0
20250227,154900,8441125,3820,3820,3820,3820,0
20250227,154800,8441125,3820,3820,3820,3820,0
20250227,154700,8441125,3820,3820,3820,3820,0
20250227,154600,8441125,3820,3820,3820,3820,0
20250227,154500,8441125,3820,3820,3820,3820,0
20250227,154400,8441125,3820,3820,3820,3820,0
20250227,154300,8441125,3820,3820,3820,3820,0
20250227,154200,8441125,3820,3820,3820,3820,0
20250227,154100,8441125,3820,3820,3820,3820,0
20250227,154000,8441125,3820,3820,3820,3820,0
20250227,153900,8441125,3820,3820,3820,3820,0
20250227,153800,8441125,3820,3820,3820,3820,0
20250227,153700,8441125,3820,3820,3820,3820,0
20250227,153600,8441125,3820,3820,3820,3820,0
20250227,153500,8441125,3820,3820,3820,3820,0
20250227,153400,8441125,3820,3820,3820,3820,12
20250227,153300,8441125,3820,3820,3820,3820,0
20250227,153200,8441125,3820,3820,3820,3820,0
20250227,153100,8441125,3820,3820,3820,3820,0
20250227,153000,8441125,3820,3820,3820,3820,12
20250227,152900,8395285,3820,3820,3820,3820,0
20250227,152800,8395285,3820,3820,3820,3820,0
20250227,152700,8395285,3820,3820,3820,3820,0
20250227,152600,8395285,3820,3820,3820,3820,0
20250227,152500,8395285,3820,3820,3820,3820,0
20250227,152400,8395285,3820,3820,3820,3820,0
20250227,152300,8395285,3820,3820,3820,3820,0
20250227,152200,8395285,3820,3820,3820,3820,0
20250227,152100,8395285,3820,3820,3820,3820,0
20250227,152000,8395285,3820,3820,3820,3820,0
20250227,151900,8395285,3820,3820,3820,3820,0
20250227,151800,8395285,3820,3820,3820,3820,0
20250227,151700,8395285,3820,3820,3820,3820,0
20250227,151600,8395285,3820,3820,3820,3820,0
20250227,151500,8395285,3820,3820,3820,3820,0
20250227,151400,8395285,3820,3820,3820,3820,0
20250227,151300,8395285,3820,3820,3820,3820,5
20250227,151200,8376185,3820,3815,3820,3815,1000
20250227,151100,4557700,3815,3815,3815,3815,0
20250227,151000,4557700,3815,3815,3815,3815,0
20250227,150900,4557700,3815,3815,3815,3815,0
20250227,150800,4557700,3815,3815,3815,3815,0
20250227,150700,4557700,3815,3815,3815,3815,0
20250227,150600,4557700,3815,3815,3815,3815,0
20250227,150500,4557700,3815,3815,3815,3815,0
20250227,150400,4557700,3815,3815,3815,3815,0
20250227,150300,4557700,3815,3815,3815,3815,0
20250227,150200,4557700,3815,3815,3815,3815,0
20250227,150100,4557700,3815,3815,3815,3815,0
20250227,150000,4557700,3815,3810,3815,3810,13
20250227,145900,4508165,3780,3780,3780,3780,0
20250227,145800,4508165,3780,3780,3780,3780,0
20250227,145700,4508165,3780,3780,3780,3780,0
20250227,145600,4508165,3780,3785,3785,3780,20
20250227,145500,4432505,3815,3815,3815,3815,0
20250227,145400,4432505,3815,3815,3815,3815,0
20250227,145300,4432505,3815,3815,3815,3815,0
20250227,145200,4432505,3815,3815,3815,3815,0
20250227,145100,4432505,3815,3815,3815,3815,0
20250227,145000,4432505,3815,3815,3815,3815,0
20250227,144900,4432505,3815,3815,3815,3815,0
20250227,144800,4432505,3815,3815,3815,3815,0
20250227,144700,4432505,3815,3815,3815,3815,0
20250227,144600,4432505,3815,3815,3815,3815,0
20250227,144500,4432505,3815,3815,3815,3815,0
20250227,144400,4432505,3815,3815,3815,3815,0
20250227,144300,4432505,3815,3815,3815,3815,0
20250227,144200,4432505,3815,3815,3815,3815,0
20250227,144100,4432505,3815,3815,3815,3815,0
20250227,144000,4432505,3815,3815,3815,3815,0
20250227,143900,4432505,3815,3815,3815,3815,0
20250227,143800,4432505,3815,3815,3815,3815,0
20250227,143700,4432505,3815,3815,3815,3815,0
20250227,143600,4432505,3815,3815,3815,3815,0
20250227,143500,4432505,3815,3815,3815,3815,0
20250227,143400,4432505,3815,3815,3815,3815,0
20250227,143300,4432505,3815,3815,3815,3815,0
20250227,143200,4432505,3815,3815,3815,3815,0
20250227,143100,4432505,3815,3815,3815,3815,0
20250227,143000,4432505,3815,3815,3815,3815,0
20250227,142900,4432505,3815,3815,3815,3815,0
20250227,142800,4432505,3815,3815,3815,3815,0
20250227,142700,4432505,3815,3815,3815,3815,0
20250227,142600,4432505,3815,3815,3815,3815,0
20250227,142500,4432505,3815,3815,3815,3815,0
20250227,142400,4432505,3815,3815,3815,3815,0
20250227,142300,4432505,3815,3815,3815,3815,0
20250227,142200,4432505,3815,3815,3815,3815,0
20250227,142100,4432505,3815,3815,3815,3815,0
20250227,142000,4432505,3815,3815,3815,3815,0
20250227,141900,4432505,3815,3815,3815,3815,0
20250227,141800,4432505,3815,3815,3815,3815,0
20250227,141700,4432505,3815,3815,3815,3815,0
20250227,141600,4432505,3815,3815,3815,3815,0
20250227,141500,4432505,3815,3815,3815,3815,74
20250227,141400,4150195,3815,3815,3815,3815,159
20250227,141300,3543610,3815,3815,3815,3815,0
20250227,141200,3543610,3815,3815,3815,3815,0
20250227,141100,3543610,3815,3815,3815,3815,0
20250227,141000,3543610,3815,3815,3815,3815,0
20250227,140900,3543610,3815,3815,3815,3815,0
20250227,140800,3543610,3815,3815,3815,3815,0
20250227,140700,3543610,3815,3815,3815,3815,0
20250227,140600,3543610,3815,3815,3815,3815,0
20250227,140500,3543610,3815,3815,3815,3815,0
20250227,140400,3543610,3815,3815,3815,3815,0
20250227,140300,3543610,3815,3815,3815,3815,0
20250227,140200,3543610,3815,3815,3815,3815,1
20250227,140100,3539795,3800,3800,3800,3800,0
20250227,140000,3539795,3800,3800,3800,3800,353
20250227,135900,2198395,3800,3800,3800,3800,0
20250227,135800,2198395,3800,3800,3800,3800,0
20250227,135700,2198395,3800,3800,3800,3800,0
20250227,135600,2198395,3800,3805,3805,3800,200
20250227,135500,1438215,3815,3815,3815,3815,0
20250227,135400,1438215,3815,3815,3815,3815,0
20250227,135300,1438215,3815,3815,3815,3815,0
20250227,135200,1438215,3815,3815,3815,3815,0
20250227,135100,1438215,3815,3815,3815,3815,0
20250227,135000,1438215,3815,3815,3815,3815,0
20250227,134900,1438215,3815,3815,3815,3815,0
20250227,134800,1438215,3815,3815,3815,3815,0
20250227,134700,1438215,3815,3815,3815,3815,0
20250227,134600,1438215,3815,3815,3815,3815,0
20250227,134500,1438215,3815,3815,3815,3815,0
20250227,134400,1438215,3815,3815,3815,3815,0
20250227,134300,1438215,3815,3815,3815,3815,0
20250227,134200,1438215,3815,3815,3815,3815,0
20250227,134100,1438215,3815,3815,3815,3815,0
20250227,134000,1438215,3815,3815,3815,3815,0
20250227,133900,1438215,3815,3815,3815,3815,0
20250227,133800,1438215,3815,3815,3815,3815,0
20250227,133700,1438215,3815,3815,3815,3815,0
20250227,133600,1438215,3815,3815,3815,3815,0
20250227,133500,1438215,3815,3815,3815,3815,0
20250227,133400,1438215,3815,3815,3815,3815,0
20250227,133300,1438215,3815,3815,3815,3815,0
20250227,133200,1438215,3815,3815,3815,3815,0
20250227,133100,1438215,3815,3815,3815,3815,0
20250227,133000,1438215,3815,3815,3815,3815,0
20250227,132900,1438215,3815,3815,3815,3815,0
20250227,132800,1438215,3815,3815,3815,3815,0
20250227,132700,1438215,3815,3815,3815,3815,0
20250227,132600,1438215,3815,3815,3815,3815,0
20250227,132500,1438215,3815,3815,3815,3815,0
20250227,132400,1438215,3815,3815,3815,3815,0
20250227,132300,1438215,3815,3815,3815,3815,0
20250227,132200,1438215,3815,3815,3815,3815,1
20250227,132100,1434400,3815,3815,3815,3815,0
20250227,132000,1434400,3815,3815,3815,3815,0
20250227,131900,1434400,3815,3815,3815,3815,0
20250227,131800,1434400,3815,3815,3815,3815,0
20250227,131700,1434400,3815,3815,3815,3815,0
20250227,131600,1434400,3815,3815,3815,3815,0
20250227,131500,1434400,3815,3815,3815,3815,0
20250227,131400,1434400,3815,3815,3815,3815,0
20250227,131300,1434400,3815,3815,3815,3815,0
20250227,131200,1434400,3815,3815,3815,3815,0
20250227,131100,1434400,3815,3815,3815,3815,0
20250227,131000,1434400,3815,3815,3815,3815,0
20250227,130900,1434400,3815,3815,3815,3815,0
20250227,130800,1434400,3815,3815,3815,3815,0
20250227,130700,1434400,3815,3815,3815,3815,0
20250227,130600,1434400,3815,3815,3815,3815,0
20250227,130500,1434400,3815,3815,3815,3815,0
20250227,130400,1434400,3815,3815,3815,3815,0
20250227,130300,1434400,3815,3815,3815,3815,0
20250227,130200,1434400,3815,3815,3815,3815,0
20250227,130100,1434400,3815,3815,3815,3815,0
20250227,130000,1434400,3815,3815,3815,3815,0
20250227,125900,1434400,3815,3815,3815,3815,0
20250227,125800,1434400,3815,3815,3815,3815,0
20250227,125700,1434400,3815,3815,3815,3815,0
20250227,125600,1434400,3815,3815,3815,3815,0
20250227,125500,1434400,3815,3815,3815,3815,0
20250227,125400,1434400,3815,3815,3815,3815,0
20250227,125300,1434400,3815,3815,3815,3815,0
20250227,125200,1434400,3815,3815,3815,3815,0
20250227,125100,1434400,3815,3815,3815,3815,0
20250227,125000,1434400,3815,3815,3815,3815,0
20250227,124900,1434400,3815,3815,3815,3815,0
20250227,124800,1434400,3815,3815,3815,3815,0
20250227,124700,1434400,3815,3815,3815,3815,0
20250227,124600,1434400,3815,3815,3815,3815,0
20250227,124500,1434400,3815,3815,3815,3815,0
20250227,124400,1434400,3815,3815,3815,3815,0
20250227,124300,1434400,3815,3815,3815,3815,0
20250227,124200,1434400,3815,3815,3815,3815,0
20250227,124100,1434400,3815,3815,3815,3815,0
20250227,124000,1434400,3815,3815,3815,3815,0
20250227,123900,1434400,3815,3815,3815,3815,0
20250227,123800,1434400,3815,3815,3815,3815,0
20250227,123700,1434400,3815,3815,3815,3815,0
20250227,123600,1434400,3815,3815,3815,3815,0
20250227,123500,1434400,3815,3815,3815,3815,0
20250227,123400,1434400,3815,3815,3815,3815,0
20250227,123300,1434400,3815,3815,3815,3815,0
20250227,123200,1434400,3815,3815,3815,3815,0
20250227,123100,1434400,3815,3815,3815,3815,0
20250227,123000,1434400,3815,3815,3815,3815,0
20250227,122900,1434400,3815,3815,3815,3815,0
20250227,122800,1434400,3815,3815,3815,3815,0
20250227,122700,1434400,3815,3815,3815,3815,0
20250227,122600,1434400,3815,3815,3815,3815,0
20250227,122500,1434400,3815,3815,3815,3815,0
20250227,122400,1434400,3815,3815,3815,3815,0
20250227,122300,1434400,3815,3815,3815,3815,0
20250227,122200,1434400,3815,3815,3815,3815,0
20250227,122100,1434400,3815,3815,3815,3815,0
20250227,122000,1434400,3815,3815,3815,3815,0
20250227,121900,1434400,3815,3815,3815,3815,0
20250227,121800,1434400,3815,3815,3815,3815,0
20250227,121700,1434400,3815,3815,3815,3815,0
20250227,121600,1434400,3815,3815,3815,3815,0
20250227,121500,1434400,3815,3815,3815,3815,0
20250227,121400,1434400,3815,3815,3815,3815,0
20250227,121300,1434400,3815,3815,3815,3815,0
20250227,121200,1434400,3815,3815,3815,3815,0
20250227,121100,1434400,3815,3815,3815,3815,0
20250227,121000,1434400,3815,3815,3815,3815,0
20250227,120900,1434400,3815,3815,3815,3815,0
20250227,120800,1434400,3815,3815,3815,3815,0
20250227,120700,1434400,3815,3815,3815,3815,0
20250227,120600,1434400,3815,3815,3815,3815,0
20250227,120500,1434400,3815,3815,3815,3815,0
20250227,120400,1434400,3815,3815,3815,3815,0
20250227,120300,1434400,3815,3815,3815,3815,0
20250227,120200,1434400,3815,3815,3815,3815,0
20250227,120100,1434400,3815,3815,3815,3815,0
20250227,120000,1434400,3815,3815,3815,3815,0
20250227,115900,1434400,3815,3815,3815,3815,0
20250227,115800,1434400,3815,3815,3815,3815,0
20250227,115700,1434400,3815,3815,3815,3815,0
20250227,115600,1434400,3815,3815,3815,3815,0
20250227,115500,1434400,3815,3815,3815,3815,0
20250227,115400,1434400,3815,3815,3815,3815,0
20250227,115300,1434400,3815,3815,3815,3815,0
20250227,115200,1434400,3815,3815,3815,3815,0
20250227,115100,1434400,3815,3815,3815,3815,0
20250227,115000,1434400,3815,3815,3815,3815,0
20250227,114900,1434400,3815,3815,3815,3815,0
20250227,114800,1434400,3815,3815,3815,3815,0
20250227,114700,1434400,3815,3815,3815,3815,0
20250227,114600,1434400,3815,3815,3815,3815,0
20250227,114500,1434400,3815,3815,3815,3815,0
20250227,114400,1434400,3815,3815,3815,3815,0
20250227,114300,1434400,3815,3815,3815,3815,0
20250227,114200,1434400,3815,3815,3815,3815,0
20250227,114100,1434400,3815,3815,3815,3815,0
20250227,114000,1434400,3815,3815,3815,3815,0
20250227,113900,1434400,3815,3815,3815,3815,0
20250227,113800,1434400,3815,3815,3815,3815,0
20250227,113700,1434400,3815,3815,3815,3815,0
20250227,113600,1434400,3815,3815,3815,3815,0
20250227,113500,1434400,3815,3815,3815,3815,0
20250227,113400,1434400,3815,3815,3815,3815,0
20250227,113300,1434400,3815,3815,3815,3815,0
20250227,113200,1434400,3815,3815,3815,3815,1
20250227,113100,1430585,3815,3815,3815,3815,0
20250227,113000,1430585,3815,3815,3815,3815,0
20250227,112900,1430585,3815,3815,3815,3815,0
20250227,112800,1430585,3815,3815,3815,3815,0
20250227,112700,1430585,3815,3815,3815,3815,0
20250227,112600,1430585,3815,3815,3815,3815,0
20250227,112500,1430585,3815,3815,3815,3815,0
20250227,112400,1430585,3815,3815,3815,3815,0
20250227,112300,1430585,3815,3815,3815,3815,0
20250227,112200,1430585,3815,3815,3815,3815,0
20250227,112100,1430585,3815,3815,3815,3815,0
20250227,112000,1430585,3815,3815,3815,3815,0
20250227,111900,1430585,3815,3815,3815,3815,0
20250227,111800,1430585,3815,3815,3815,3815,0
20250227,111700,1430585,3815,3815,3815,3815,0
20250227,111600,1430585,3815,3815,3815,3815,0
20250227,111500,1430585,3815,3815,3815,3815,0
20250227,111400,1430585,3815,3815,3815,3815,1
20250227,111300,1426770,3805,3805,3805,3805,0
20250227,111200,1426770,3805,3805,3805,3805,0
20250227,111100,1426770,3805,3805,3805,3805,0
20250227,111000,1426770,3805,3805,3805,3805,0
20250227,110900,1426770,3805,3805,3805,3805,0
20250227,110800,1426770,3805,3805,3805,3805,0
20250227,110700,1426770,3805,3805,3805,3805,0
20250227,110600,1426770,3805,3805,3805,3805,0
20250227,110500,1426770,3805,3805,3805,3805,26
20250227,110400,1327840,3815,3815,3815,3815,0
20250227,110300,1327840,3815,3815,3815,3815,0
20250227,110200,1327840,3815,3815,3815,3815,0
20250227,110100,1327840,3815,3815,3815,3815,0
20250227,110000,1327840,3815,3815,3815,3815,0
20250227,105900,1327840,3815,3815,3815,3815,0
20250227,105800,1327840,3815,3815,3815,3815,0
20250227,105700,1327840,3815,3815,3815,3815,0
20250227,105600,1327840,3815,3815,3815,3815,0
20250227,105500,1327840,3815,3815,3815,3815,0
20250227,105400,1327840,3815,3815,3815,3815,0
20250227,105300,1327840,3815,3815,3815,3815,0
20250227,105200,1327840,3815,3815,3815,3815,0
20250227,105100,1327840,3815,3815,3815,3815,0
20250227,105000,1327840,3815,3815,3815,3815,0
20250227,104900,1327840,3815,3815,3815,3815,0
20250227,104800,1327840,3815,3815,3815,3815,0
20250227,104700,1327840,3815,3815,3815,3815,0
20250227,104600,1327840,3815,3815,3815,3815,0
20250227,104500,1327840,3815,3815,3815,3815,0
20250227,104400,1327840,3815,3815,3815,3815,0
20250227,104300,1327840,3815,3815,3815,3815,0
20250227,104200,1327840,3815,3815,3815,3815,0
20250227,104100,1327840,3815,3815,3815,3815,0
20250227,104000,1327840,3815,3815,3815,3815,0
20250227,103900,1327840,3815,3815,3815,3815,0
20250227,103800,1327840,3815,3815,3815,3815,0
20250227,103700,1327840,3815,3815,3815,3815,0
20250227,103600,1327840,3815,3815,3815,3815,0
20250227,103500,1327840,3815,3815,3815,3815,0
20250227,103400,1327840,3815,3815,3815,3815,0
20250227,103300,1327840,3815,3815,3815,3815,4
20250227,103200,1312580,3810,3810,3810,3810,0
20250227,103100,1312580,3810,3810,3810,3810,0
20250227,103000,1312580,3810,3810,3810,3810,0
20250227,102900,1312580,3810,3810,3810,3810,0
20250227,102800,1312580,3810,3810,3810,3810,0
20250227,102700,1312580,3810,3810,3810,3810,0
20250227,102600,1312580,3810,3810,3810,3810,20
20250227,102500,1236380,3805,3805,3805,3805,0
20250227,102400,1236380,3805,3805,3805,3805,15
20250227,102300,1179305,3815,3815,3815,3815,0
20250227,102200,1179305,3815,3815,3815,3815,0
20250227,102100,1179305,3815,3815,3815,3815,0
20250227,102000,1179305,3815,3815,3815,3815,0
20250227,101900,1179305,3815,3815,3815,3815,0
20250227,101800,1179305,3815,3815,3815,3815,0
20250227,101700,1179305,3815,3815,3815,3815,0
20250227,101600,1179305,3815,3815,3815,3815,0
20250227,101500,1179305,3815,3815,3815,3815,0
20250227,101400,1179305,3815,3815,3815,3815,1
20250227,101300,1175490,3815,3815,3815,3815,0
20250227,101200,1175490,3815,3815,3815,3815,0
20250227,101100,1175490,3815,3815,3815,3815,0
20250227,101000,1175490,3815,3815,3815,3815,0
20250227,100900,1175490,3815,3815,3815,3815,0
20250227,100800,1175490,3815,3815,3815,3815,0
20250227,100700,1175490,3815,3815,3815,3815,0
20250227,100600,1175490,3815,3815,3815,3815,0
20250227,100500,1175490,3815,3810,3815,3810,21
20250227,100400,1095380,3820,3820,3820,3820,0
20250227,100300,1095380,3820,3820,3820,3820,0
20250227,100200,1095380,3820,3820,3820,3820,0
20250227,100100,1095380,3820,3820,3820,3820,0
20250227,100000,1095380,3820,3820,3820,3820,0
20250227,095900,1095380,3820,3820,3820,3820,0
20250227,095800,1095380,3820,3820,3820,3820,0
20250227,095700,1095380,3820,3820,3820,3820,0
20250227,095600,1095380,3820,3820,3820,3820,0
20250227,095500,1095380,3820,3820,3820,3820,1
20250227,095400,1091560,3800,3800,3800,3800,0
20250227,095300,1091560,3800,3800,3800,3800,0
20250227,095200,1091560,3800,3815,3815,3800,93
20250227,095100,738025,3820,3820,3820,3820,0
20250227,095000,738025,3820,3820,3820,3820,0
20250227,094900,738025,3820,3820,3820,3820,0
20250227,094800,738025,3820,3820,3820,3820,0
20250227,094700,738025,3820,3820,3820,3820,0
20250227,094600,738025,3820,3820,3820,3820,0
20250227,094500,738025,3820,3820,3820,3820,0
20250227,094400,738025,3820,3820,3820,3820,1
20250227,094300,734205,3820,3820,3820,3820,0
20250227,094200,734205,3820,3820,3820,3820,0
20250227,094100,734205,3820,3820,3820,3820,0
20250227,094000,734205,3820,3820,3820,3820,0
20250227,093900,734205,3820,3820,3820,3820,0
20250227,093800,734205,3820,3820,3820,3820,0
20250227,093700,734205,3820,3820,3820,3820,0
20250227,093600,734205,3820,3820,3820,3820,0
20250227,093500,734205,3820,3820,3820,3820,0
20250227,093400,734205,3820,3820,3820,3820,0
20250227,093300,734205,3820,3820,3820,3820,0
20250227,093200,734205,3820,3820,3820,3820,5
20250227,093100,715105,3820,3820,3820,3820,0
20250227,093000,715105,3820,3820,3820,3820,0
20250227,092900,715105,3820,3820,3820,3820,0
20250227,092800,715105,3820,3820,3820,3820,0
20250227,092700,715105,3820,3820,3820,3820,0
20250227,092600,715105,3820,3820,3820,3820,0
20250227,092500,715105,3820,3820,3820,3820,0
20250227,092400,715105,3820,3820,3820,3820,0
20250227,092300,715105,3820,3820,3820,3820,0
20250227,092200,715105,3820,3820,3820,3820,0
20250227,092100,715105,3820,3815,3820,3815,10
20250227,092000,676950,3820,3820,3820,3820,0
20250227,091900,676950,3820,3820,3820,3820,0
20250227,091800,676950,3820,3820,3820,3820,0
20250227,091700,676950,3820,3820,3820,3820,50
20250227,091600,485950,3820,3820,3820,3820,0
20250227,091500,485950,3820,3820,3820,3820,0
20250227,091400,485950,3820,3820,3820,3820,0
20250227,091300,485950,3820,3820,3820,3820,0
20250227,091200,485950,3820,3820,3820,3820,0
20250227,091100,485950,3820,3820,3820,3820,0
20250227,091000,485950,3820,3820,3820,3820,0
20250227,090900,485950,3820,3820,3820,3820,0
20250227,090800,485950,3820,3820,3820,3820,0
20250227,090700,485950,3820,3820,3820,3820,0
20250227,090600,485950,3820,3820,3820,3820,0
20250227,090500,485950,3820,3820,3820,3820,0
20250227,090400,485950,3820,3820,3820,3820,0
20250227,090300,485950,3820,3805,3820,3805,16
20250227,090200,424990,3785,3785,3785,3785,0
20250227,090100,424990,3785,3785,3785,3785,1
20250227,090000,421205,3770,3940,3945,3770,107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193400 8441125 3820 3820 3820 3820 12
3 20250227 193300 8441125 3820 3820 3820 3820 0
4 20250227 193200 8441125 3820 3820 3820 3820 0
5 20250227 193100 8441125 3820 3820 3820 3820 0
6 20250227 193000 8441125 3820 3820 3820 3820 0
7 20250227 192900 8441125 3820 3820 3820 3820 0
8 20250227 192800 8441125 3820 3820 3820 3820 0
9 20250227 192700 8441125 3820 3820 3820 3820 0
10 20250227 192600 8441125 3820 3820 3820 3820 0
11 20250227 192500 8441125 3820 3820 3820 3820 0
12 20250227 192400 8441125 3820 3820 3820 3820 0
13 20250227 192300 8441125 3820 3820 3820 3820 0
14 20250227 192200 8441125 3820 3820 3820 3820 0
15 20250227 192100 8441125 3820 3820 3820 3820 0
16 20250227 192000 8441125 3820 3820 3820 3820 0
17 20250227 191900 8441125 3820 3820 3820 3820 0
18 20250227 191800 8441125 3820 3820 3820 3820 0
19 20250227 191700 8441125 3820 3820 3820 3820 0
20 20250227 191600 8441125 3820 3820 3820 3820 0
21 20250227 191500 8441125 3820 3820 3820 3820 0
22 20250227 191400 8441125 3820 3820 3820 3820 0
23 20250227 191300 8441125 3820 3820 3820 3820 0
24 20250227 191200 8441125 3820 3820 3820 3820 0
25 20250227 191100 8441125 3820 3820 3820 3820 0
26 20250227 191000 8441125 3820 3820 3820 3820 0
27 20250227 190900 8441125 3820 3820 3820 3820 0
28 20250227 190800 8441125 3820 3820 3820 3820 0
29 20250227 190700 8441125 3820 3820 3820 3820 0
30 20250227 190600 8441125 3820 3820 3820 3820 0
31 20250227 190500 8441125 3820 3820 3820 3820 0
32 20250227 190400 8441125 3820 3820 3820 3820 12
33 20250227 190300 8441125 3820 3820 3820 3820 0
34 20250227 190200 8441125 3820 3820 3820 3820 0
35 20250227 190100 8441125 3820 3820 3820 3820 0
36 20250227 190000 8441125 3820 3820 3820 3820 0
37 20250227 185900 8441125 3820 3820 3820 3820 0
38 20250227 185800 8441125 3820 3820 3820 3820 0
39 20250227 185700 8441125 3820 3820 3820 3820 0
40 20250227 185600 8441125 3820 3820 3820 3820 0
41 20250227 185500 8441125 3820 3820 3820 3820 0
42 20250227 185400 8441125 3820 3820 3820 3820 0
43 20250227 185300 8441125 3820 3820 3820 3820 0
44 20250227 185200 8441125 3820 3820 3820 3820 0
45 20250227 185100 8441125 3820 3820 3820 3820 0
46 20250227 185000 8441125 3820 3820 3820 3820 0
47 20250227 184900 8441125 3820 3820 3820 3820 0
48 20250227 184800 8441125 3820 3820 3820 3820 0
49 20250227 184700 8441125 3820 3820 3820 3820 0
50 20250227 184600 8441125 3820 3820 3820 3820 0
51 20250227 184500 8441125 3820 3820 3820 3820 0
52 20250227 184400 8441125 3820 3820 3820 3820 0
53 20250227 184300 8441125 3820 3820 3820 3820 0
54 20250227 184200 8441125 3820 3820 3820 3820 0
55 20250227 184100 8441125 3820 3820 3820 3820 0
56 20250227 184000 8441125 3820 3820 3820 3820 0
57 20250227 183900 8441125 3820 3820 3820 3820 0
58 20250227 183800 8441125 3820 3820 3820 3820 0
59 20250227 183700 8441125 3820 3820 3820 3820 0
60 20250227 183600 8441125 3820 3820 3820 3820 0
61 20250227 183500 8441125 3820 3820 3820 3820 0
62 20250227 183400 8441125 3820 3820 3820 3820 12
63 20250227 183300 8441125 3820 3820 3820 3820 0
64 20250227 183200 8441125 3820 3820 3820 3820 0
65 20250227 183100 8441125 3820 3820 3820 3820 0
66 20250227 183000 8441125 3820 3820 3820 3820 0
67 20250227 182900 8441125 3820 3820 3820 3820 0
68 20250227 182800 8441125 3820 3820 3820 3820 0
69 20250227 182700 8441125 3820 3820 3820 3820 0
70 20250227 182600 8441125 3820 3820 3820 3820 0
71 20250227 182500 8441125 3820 3820 3820 3820 0
72 20250227 182400 8441125 3820 3820 3820 3820 0
73 20250227 182300 8441125 3820 3820 3820 3820 0
74 20250227 182200 8441125 3820 3820 3820 3820 0
75 20250227 182100 8441125 3820 3820 3820 3820 0
76 20250227 182000 8441125 3820 3820 3820 3820 0
77 20250227 181900 8441125 3820 3820 3820 3820 0
78 20250227 181800 8441125 3820 3820 3820 3820 0
79 20250227 181700 8441125 3820 3820 3820 3820 0
80 20250227 181600 8441125 3820 3820 3820 3820 0
81 20250227 181500 8441125 3820 3820 3820 3820 0
82 20250227 181400 8441125 3820 3820 3820 3820 0
83 20250227 181300 8441125 3820 3820 3820 3820 0
84 20250227 181200 8441125 3820 3820 3820 3820 0
85 20250227 181100 8441125 3820 3820 3820 3820 0
86 20250227 181000 8441125 3820 3820 3820 3820 0
87 20250227 180900 8441125 3820 3820 3820 3820 0
88 20250227 180800 8441125 3820 3820 3820 3820 0
89 20250227 180700 8441125 3820 3820 3820 3820 0
90 20250227 180600 8441125 3820 3820 3820 3820 0
91 20250227 180500 8441125 3820 3820 3820 3820 0
92 20250227 180400 8441125 3820 3820 3820 3820 12
93 20250227 180300 8441125 3820 3820 3820 3820 0
94 20250227 180200 8441125 3820 3820 3820 3820 0
95 20250227 180100 8441125 3820 3820 3820 3820 0
96 20250227 180000 8441125 3820 3820 3820 3820 0
97 20250227 175900 8441125 3820 3820 3820 3820 0
98 20250227 175800 8441125 3820 3820 3820 3820 0
99 20250227 175700 8441125 3820 3820 3820 3820 0
100 20250227 175600 8441125 3820 3820 3820 3820 0
101 20250227 175500 8441125 3820 3820 3820 3820 0
102 20250227 175400 8441125 3820 3820 3820 3820 0
103 20250227 175300 8441125 3820 3820 3820 3820 0
104 20250227 175200 8441125 3820 3820 3820 3820 0
105 20250227 175100 8441125 3820 3820 3820 3820 0
106 20250227 175000 8441125 3820 3820 3820 3820 0
107 20250227 174900 8441125 3820 3820 3820 3820 0
108 20250227 174800 8441125 3820 3820 3820 3820 0
109 20250227 174700 8441125 3820 3820 3820 3820 0
110 20250227 174600 8441125 3820 3820 3820 3820 0
111 20250227 174500 8441125 3820 3820 3820 3820 0
112 20250227 174400 8441125 3820 3820 3820 3820 0
113 20250227 174300 8441125 3820 3820 3820 3820 0
114 20250227 174200 8441125 3820 3820 3820 3820 0
115 20250227 174100 8441125 3820 3820 3820 3820 0
116 20250227 174000 8441125 3820 3820 3820 3820 0
117 20250227 173900 8441125 3820 3820 3820 3820 0
118 20250227 173800 8441125 3820 3820 3820 3820 0
119 20250227 173700 8441125 3820 3820 3820 3820 0
120 20250227 173600 8441125 3820 3820 3820 3820 0
121 20250227 173500 8441125 3820 3820 3820 3820 0
122 20250227 173400 8441125 3820 3820 3820 3820 12
123 20250227 173300 8441125 3820 3820 3820 3820 0
124 20250227 173200 8441125 3820 3820 3820 3820 0
125 20250227 173100 8441125 3820 3820 3820 3820 0
126 20250227 173000 8441125 3820 3820 3820 3820 0
127 20250227 172900 8441125 3820 3820 3820 3820 0
128 20250227 172800 8441125 3820 3820 3820 3820 0
129 20250227 172700 8441125 3820 3820 3820 3820 0
130 20250227 172600 8441125 3820 3820 3820 3820 0
131 20250227 172500 8441125 3820 3820 3820 3820 0
132 20250227 172400 8441125 3820 3820 3820 3820 0
133 20250227 172300 8441125 3820 3820 3820 3820 0
134 20250227 172200 8441125 3820 3820 3820 3820 0
135 20250227 172100 8441125 3820 3820 3820 3820 0
136 20250227 172000 8441125 3820 3820 3820 3820 0
137 20250227 171900 8441125 3820 3820 3820 3820 0
138 20250227 171800 8441125 3820 3820 3820 3820 0
139 20250227 171700 8441125 3820 3820 3820 3820 0
140 20250227 171600 8441125 3820 3820 3820 3820 0
141 20250227 171500 8441125 3820 3820 3820 3820 0
142 20250227 171400 8441125 3820 3820 3820 3820 0
143 20250227 171300 8441125 3820 3820 3820 3820 0
144 20250227 171200 8441125 3820 3820 3820 3820 0
145 20250227 171100 8441125 3820 3820 3820 3820 0
146 20250227 171000 8441125 3820 3820 3820 3820 0
147 20250227 170900 8441125 3820 3820 3820 3820 0
148 20250227 170800 8441125 3820 3820 3820 3820 0
149 20250227 170700 8441125 3820 3820 3820 3820 0
150 20250227 170600 8441125 3820 3820 3820 3820 0
151 20250227 170500 8441125 3820 3820 3820 3820 0
152 20250227 170400 8441125 3820 3820 3820 3820 12
153 20250227 170300 8441125 3820 3820 3820 3820 0
154 20250227 170200 8441125 3820 3820 3820 3820 0
155 20250227 170100 8441125 3820 3820 3820 3820 0
156 20250227 170000 8441125 3820 3820 3820 3820 0
157 20250227 165900 8441125 3820 3820 3820 3820 0
158 20250227 165800 8441125 3820 3820 3820 3820 0
159 20250227 165700 8441125 3820 3820 3820 3820 0
160 20250227 165600 8441125 3820 3820 3820 3820 0
161 20250227 165500 8441125 3820 3820 3820 3820 0
162 20250227 165400 8441125 3820 3820 3820 3820 0
163 20250227 165300 8441125 3820 3820 3820 3820 0
164 20250227 165200 8441125 3820 3820 3820 3820 0
165 20250227 165100 8441125 3820 3820 3820 3820 0
166 20250227 165000 8441125 3820 3820 3820 3820 0
167 20250227 164900 8441125 3820 3820 3820 3820 0
168 20250227 164800 8441125 3820 3820 3820 3820 0
169 20250227 164700 8441125 3820 3820 3820 3820 0
170 20250227 164600 8441125 3820 3820 3820 3820 0
171 20250227 164500 8441125 3820 3820 3820 3820 0
172 20250227 164400 8441125 3820 3820 3820 3820 0
173 20250227 164300 8441125 3820 3820 3820 3820 0
174 20250227 164200 8441125 3820 3820 3820 3820 0
175 20250227 164100 8441125 3820 3820 3820 3820 0
176 20250227 164000 8441125 3820 3820 3820 3820 0
177 20250227 163900 8441125 3820 3820 3820 3820 0
178 20250227 163800 8441125 3820 3820 3820 3820 0
179 20250227 163700 8441125 3820 3820 3820 3820 0
180 20250227 163600 8441125 3820 3820 3820 3820 0
181 20250227 163500 8441125 3820 3820 3820 3820 0
182 20250227 163400 8441125 3820 3820 3820 3820 12
183 20250227 163300 8441125 3820 3820 3820 3820 0
184 20250227 163200 8441125 3820 3820 3820 3820 0
185 20250227 163100 8441125 3820 3820 3820 3820 0
186 20250227 163000 8441125 3820 3820 3820 3820 0
187 20250227 162900 8441125 3820 3820 3820 3820 0
188 20250227 162800 8441125 3820 3820 3820 3820 0
189 20250227 162700 8441125 3820 3820 3820 3820 0
190 20250227 162600 8441125 3820 3820 3820 3820 0
191 20250227 162500 8441125 3820 3820 3820 3820 0
192 20250227 162400 8441125 3820 3820 3820 3820 0
193 20250227 162300 8441125 3820 3820 3820 3820 0
194 20250227 162200 8441125 3820 3820 3820 3820 0
195 20250227 162100 8441125 3820 3820 3820 3820 0
196 20250227 162000 8441125 3820 3820 3820 3820 0
197 20250227 161900 8441125 3820 3820 3820 3820 0
198 20250227 161800 8441125 3820 3820 3820 3820 0
199 20250227 161700 8441125 3820 3820 3820 3820 0
200 20250227 161600 8441125 3820 3820 3820 3820 0
201 20250227 161500 8441125 3820 3820 3820 3820 0
202 20250227 161400 8441125 3820 3820 3820 3820 0
203 20250227 161300 8441125 3820 3820 3820 3820 0
204 20250227 161200 8441125 3820 3820 3820 3820 0
205 20250227 161100 8441125 3820 3820 3820 3820 0
206 20250227 161000 8441125 3820 3820 3820 3820 0
207 20250227 160900 8441125 3820 3820 3820 3820 0
208 20250227 160800 8441125 3820 3820 3820 3820 0
209 20250227 160700 8441125 3820 3820 3820 3820 0
210 20250227 160600 8441125 3820 3820 3820 3820 0
211 20250227 160500 8441125 3820 3820 3820 3820 0
212 20250227 160400 8441125 3820 3820 3820 3820 12
213 20250227 160300 8441125 3820 3820 3820 3820 0
214 20250227 160200 8441125 3820 3820 3820 3820 0
215 20250227 160100 8441125 3820 3820 3820 3820 0
216 20250227 160000 8441125 3820 3820 3820 3820 0
217 20250227 155900 8441125 3820 3820 3820 3820 0
218 20250227 155800 8441125 3820 3820 3820 3820 0
219 20250227 155700 8441125 3820 3820 3820 3820 0
220 20250227 155600 8441125 3820 3820 3820 3820 0
221 20250227 155500 8441125 3820 3820 3820 3820 0
222 20250227 155400 8441125 3820 3820 3820 3820 0
223 20250227 155300 8441125 3820 3820 3820 3820 0
224 20250227 155200 8441125 3820 3820 3820 3820 0
225 20250227 155100 8441125 3820 3820 3820 3820 0
226 20250227 155000 8441125 3820 3820 3820 3820 0
227 20250227 154900 8441125 3820 3820 3820 3820 0
228 20250227 154800 8441125 3820 3820 3820 3820 0
229 20250227 154700 8441125 3820 3820 3820 3820 0
230 20250227 154600 8441125 3820 3820 3820 3820 0
231 20250227 154500 8441125 3820 3820 3820 3820 0
232 20250227 154400 8441125 3820 3820 3820 3820 0
233 20250227 154300 8441125 3820 3820 3820 3820 0
234 20250227 154200 8441125 3820 3820 3820 3820 0
235 20250227 154100 8441125 3820 3820 3820 3820 0
236 20250227 154000 8441125 3820 3820 3820 3820 0
237 20250227 153900 8441125 3820 3820 3820 3820 0
238 20250227 153800 8441125 3820 3820 3820 3820 0
239 20250227 153700 8441125 3820 3820 3820 3820 0
240 20250227 153600 8441125 3820 3820 3820 3820 0
241 20250227 153500 8441125 3820 3820 3820 3820 0
242 20250227 153400 8441125 3820 3820 3820 3820 12
243 20250227 153300 8441125 3820 3820 3820 3820 0
244 20250227 153200 8441125 3820 3820 3820 3820 0
245 20250227 153100 8441125 3820 3820 3820 3820 0
246 20250227 153000 8441125 3820 3820 3820 3820 12
247 20250227 152900 8395285 3820 3820 3820 3820 0
248 20250227 152800 8395285 3820 3820 3820 3820 0
249 20250227 152700 8395285 3820 3820 3820 3820 0
250 20250227 152600 8395285 3820 3820 3820 3820 0
251 20250227 152500 8395285 3820 3820 3820 3820 0
252 20250227 152400 8395285 3820 3820 3820 3820 0
253 20250227 152300 8395285 3820 3820 3820 3820 0
254 20250227 152200 8395285 3820 3820 3820 3820 0
255 20250227 152100 8395285 3820 3820 3820 3820 0
256 20250227 152000 8395285 3820 3820 3820 3820 0
257 20250227 151900 8395285 3820 3820 3820 3820 0
258 20250227 151800 8395285 3820 3820 3820 3820 0
259 20250227 151700 8395285 3820 3820 3820 3820 0
260 20250227 151600 8395285 3820 3820 3820 3820 0
261 20250227 151500 8395285 3820 3820 3820 3820 0
262 20250227 151400 8395285 3820 3820 3820 3820 0
263 20250227 151300 8395285 3820 3820 3820 3820 5
264 20250227 151200 8376185 3820 3815 3820 3815 1000
265 20250227 151100 4557700 3815 3815 3815 3815 0
266 20250227 151000 4557700 3815 3815 3815 3815 0
267 20250227 150900 4557700 3815 3815 3815 3815 0
268 20250227 150800 4557700 3815 3815 3815 3815 0
269 20250227 150700 4557700 3815 3815 3815 3815 0
270 20250227 150600 4557700 3815 3815 3815 3815 0
271 20250227 150500 4557700 3815 3815 3815 3815 0
272 20250227 150400 4557700 3815 3815 3815 3815 0
273 20250227 150300 4557700 3815 3815 3815 3815 0
274 20250227 150200 4557700 3815 3815 3815 3815 0
275 20250227 150100 4557700 3815 3815 3815 3815 0
276 20250227 150000 4557700 3815 3810 3815 3810 13
277 20250227 145900 4508165 3780 3780 3780 3780 0
278 20250227 145800 4508165 3780 3780 3780 3780 0
279 20250227 145700 4508165 3780 3780 3780 3780 0
280 20250227 145600 4508165 3780 3785 3785 3780 20
281 20250227 145500 4432505 3815 3815 3815 3815 0
282 20250227 145400 4432505 3815 3815 3815 3815 0
283 20250227 145300 4432505 3815 3815 3815 3815 0
284 20250227 145200 4432505 3815 3815 3815 3815 0
285 20250227 145100 4432505 3815 3815 3815 3815 0
286 20250227 145000 4432505 3815 3815 3815 3815 0
287 20250227 144900 4432505 3815 3815 3815 3815 0
288 20250227 144800 4432505 3815 3815 3815 3815 0
289 20250227 144700 4432505 3815 3815 3815 3815 0
290 20250227 144600 4432505 3815 3815 3815 3815 0
291 20250227 144500 4432505 3815 3815 3815 3815 0
292 20250227 144400 4432505 3815 3815 3815 3815 0
293 20250227 144300 4432505 3815 3815 3815 3815 0
294 20250227 144200 4432505 3815 3815 3815 3815 0
295 20250227 144100 4432505 3815 3815 3815 3815 0
296 20250227 144000 4432505 3815 3815 3815 3815 0
297 20250227 143900 4432505 3815 3815 3815 3815 0
298 20250227 143800 4432505 3815 3815 3815 3815 0
299 20250227 143700 4432505 3815 3815 3815 3815 0
300 20250227 143600 4432505 3815 3815 3815 3815 0
301 20250227 143500 4432505 3815 3815 3815 3815 0
302 20250227 143400 4432505 3815 3815 3815 3815 0
303 20250227 143300 4432505 3815 3815 3815 3815 0
304 20250227 143200 4432505 3815 3815 3815 3815 0
305 20250227 143100 4432505 3815 3815 3815 3815 0
306 20250227 143000 4432505 3815 3815 3815 3815 0
307 20250227 142900 4432505 3815 3815 3815 3815 0
308 20250227 142800 4432505 3815 3815 3815 3815 0
309 20250227 142700 4432505 3815 3815 3815 3815 0
310 20250227 142600 4432505 3815 3815 3815 3815 0
311 20250227 142500 4432505 3815 3815 3815 3815 0
312 20250227 142400 4432505 3815 3815 3815 3815 0
313 20250227 142300 4432505 3815 3815 3815 3815 0
314 20250227 142200 4432505 3815 3815 3815 3815 0
315 20250227 142100 4432505 3815 3815 3815 3815 0
316 20250227 142000 4432505 3815 3815 3815 3815 0
317 20250227 141900 4432505 3815 3815 3815 3815 0
318 20250227 141800 4432505 3815 3815 3815 3815 0
319 20250227 141700 4432505 3815 3815 3815 3815 0
320 20250227 141600 4432505 3815 3815 3815 3815 0
321 20250227 141500 4432505 3815 3815 3815 3815 74
322 20250227 141400 4150195 3815 3815 3815 3815 159
323 20250227 141300 3543610 3815 3815 3815 3815 0
324 20250227 141200 3543610 3815 3815 3815 3815 0
325 20250227 141100 3543610 3815 3815 3815 3815 0
326 20250227 141000 3543610 3815 3815 3815 3815 0
327 20250227 140900 3543610 3815 3815 3815 3815 0
328 20250227 140800 3543610 3815 3815 3815 3815 0
329 20250227 140700 3543610 3815 3815 3815 3815 0
330 20250227 140600 3543610 3815 3815 3815 3815 0
331 20250227 140500 3543610 3815 3815 3815 3815 0
332 20250227 140400 3543610 3815 3815 3815 3815 0
333 20250227 140300 3543610 3815 3815 3815 3815 0
334 20250227 140200 3543610 3815 3815 3815 3815 1
335 20250227 140100 3539795 3800 3800 3800 3800 0
336 20250227 140000 3539795 3800 3800 3800 3800 353
337 20250227 135900 2198395 3800 3800 3800 3800 0
338 20250227 135800 2198395 3800 3800 3800 3800 0
339 20250227 135700 2198395 3800 3800 3800 3800 0
340 20250227 135600 2198395 3800 3805 3805 3800 200
341 20250227 135500 1438215 3815 3815 3815 3815 0
342 20250227 135400 1438215 3815 3815 3815 3815 0
343 20250227 135300 1438215 3815 3815 3815 3815 0
344 20250227 135200 1438215 3815 3815 3815 3815 0
345 20250227 135100 1438215 3815 3815 3815 3815 0
346 20250227 135000 1438215 3815 3815 3815 3815 0
347 20250227 134900 1438215 3815 3815 3815 3815 0
348 20250227 134800 1438215 3815 3815 3815 3815 0
349 20250227 134700 1438215 3815 3815 3815 3815 0
350 20250227 134600 1438215 3815 3815 3815 3815 0
351 20250227 134500 1438215 3815 3815 3815 3815 0
352 20250227 134400 1438215 3815 3815 3815 3815 0
353 20250227 134300 1438215 3815 3815 3815 3815 0
354 20250227 134200 1438215 3815 3815 3815 3815 0
355 20250227 134100 1438215 3815 3815 3815 3815 0
356 20250227 134000 1438215 3815 3815 3815 3815 0
357 20250227 133900 1438215 3815 3815 3815 3815 0
358 20250227 133800 1438215 3815 3815 3815 3815 0
359 20250227 133700 1438215 3815 3815 3815 3815 0
360 20250227 133600 1438215 3815 3815 3815 3815 0
361 20250227 133500 1438215 3815 3815 3815 3815 0
362 20250227 133400 1438215 3815 3815 3815 3815 0
363 20250227 133300 1438215 3815 3815 3815 3815 0
364 20250227 133200 1438215 3815 3815 3815 3815 0
365 20250227 133100 1438215 3815 3815 3815 3815 0
366 20250227 133000 1438215 3815 3815 3815 3815 0
367 20250227 132900 1438215 3815 3815 3815 3815 0
368 20250227 132800 1438215 3815 3815 3815 3815 0
369 20250227 132700 1438215 3815 3815 3815 3815 0
370 20250227 132600 1438215 3815 3815 3815 3815 0
371 20250227 132500 1438215 3815 3815 3815 3815 0
372 20250227 132400 1438215 3815 3815 3815 3815 0
373 20250227 132300 1438215 3815 3815 3815 3815 0
374 20250227 132200 1438215 3815 3815 3815 3815 1
375 20250227 132100 1434400 3815 3815 3815 3815 0
376 20250227 132000 1434400 3815 3815 3815 3815 0
377 20250227 131900 1434400 3815 3815 3815 3815 0
378 20250227 131800 1434400 3815 3815 3815 3815 0
379 20250227 131700 1434400 3815 3815 3815 3815 0
380 20250227 131600 1434400 3815 3815 3815 3815 0
381 20250227 131500 1434400 3815 3815 3815 3815 0
382 20250227 131400 1434400 3815 3815 3815 3815 0
383 20250227 131300 1434400 3815 3815 3815 3815 0
384 20250227 131200 1434400 3815 3815 3815 3815 0
385 20250227 131100 1434400 3815 3815 3815 3815 0
386 20250227 131000 1434400 3815 3815 3815 3815 0
387 20250227 130900 1434400 3815 3815 3815 3815 0
388 20250227 130800 1434400 3815 3815 3815 3815 0
389 20250227 130700 1434400 3815 3815 3815 3815 0
390 20250227 130600 1434400 3815 3815 3815 3815 0
391 20250227 130500 1434400 3815 3815 3815 3815 0
392 20250227 130400 1434400 3815 3815 3815 3815 0
393 20250227 130300 1434400 3815 3815 3815 3815 0
394 20250227 130200 1434400 3815 3815 3815 3815 0
395 20250227 130100 1434400 3815 3815 3815 3815 0
396 20250227 130000 1434400 3815 3815 3815 3815 0
397 20250227 125900 1434400 3815 3815 3815 3815 0
398 20250227 125800 1434400 3815 3815 3815 3815 0
399 20250227 125700 1434400 3815 3815 3815 3815 0
400 20250227 125600 1434400 3815 3815 3815 3815 0
401 20250227 125500 1434400 3815 3815 3815 3815 0
402 20250227 125400 1434400 3815 3815 3815 3815 0
403 20250227 125300 1434400 3815 3815 3815 3815 0
404 20250227 125200 1434400 3815 3815 3815 3815 0
405 20250227 125100 1434400 3815 3815 3815 3815 0
406 20250227 125000 1434400 3815 3815 3815 3815 0
407 20250227 124900 1434400 3815 3815 3815 3815 0
408 20250227 124800 1434400 3815 3815 3815 3815 0
409 20250227 124700 1434400 3815 3815 3815 3815 0
410 20250227 124600 1434400 3815 3815 3815 3815 0
411 20250227 124500 1434400 3815 3815 3815 3815 0
412 20250227 124400 1434400 3815 3815 3815 3815 0
413 20250227 124300 1434400 3815 3815 3815 3815 0
414 20250227 124200 1434400 3815 3815 3815 3815 0
415 20250227 124100 1434400 3815 3815 3815 3815 0
416 20250227 124000 1434400 3815 3815 3815 3815 0
417 20250227 123900 1434400 3815 3815 3815 3815 0
418 20250227 123800 1434400 3815 3815 3815 3815 0
419 20250227 123700 1434400 3815 3815 3815 3815 0
420 20250227 123600 1434400 3815 3815 3815 3815 0
421 20250227 123500 1434400 3815 3815 3815 3815 0
422 20250227 123400 1434400 3815 3815 3815 3815 0
423 20250227 123300 1434400 3815 3815 3815 3815 0
424 20250227 123200 1434400 3815 3815 3815 3815 0
425 20250227 123100 1434400 3815 3815 3815 3815 0
426 20250227 123000 1434400 3815 3815 3815 3815 0
427 20250227 122900 1434400 3815 3815 3815 3815 0
428 20250227 122800 1434400 3815 3815 3815 3815 0
429 20250227 122700 1434400 3815 3815 3815 3815 0
430 20250227 122600 1434400 3815 3815 3815 3815 0
431 20250227 122500 1434400 3815 3815 3815 3815 0
432 20250227 122400 1434400 3815 3815 3815 3815 0
433 20250227 122300 1434400 3815 3815 3815 3815 0
434 20250227 122200 1434400 3815 3815 3815 3815 0
435 20250227 122100 1434400 3815 3815 3815 3815 0
436 20250227 122000 1434400 3815 3815 3815 3815 0
437 20250227 121900 1434400 3815 3815 3815 3815 0
438 20250227 121800 1434400 3815 3815 3815 3815 0
439 20250227 121700 1434400 3815 3815 3815 3815 0
440 20250227 121600 1434400 3815 3815 3815 3815 0
441 20250227 121500 1434400 3815 3815 3815 3815 0
442 20250227 121400 1434400 3815 3815 3815 3815 0
443 20250227 121300 1434400 3815 3815 3815 3815 0
444 20250227 121200 1434400 3815 3815 3815 3815 0
445 20250227 121100 1434400 3815 3815 3815 3815 0
446 20250227 121000 1434400 3815 3815 3815 3815 0
447 20250227 120900 1434400 3815 3815 3815 3815 0
448 20250227 120800 1434400 3815 3815 3815 3815 0
449 20250227 120700 1434400 3815 3815 3815 3815 0
450 20250227 120600 1434400 3815 3815 3815 3815 0
451 20250227 120500 1434400 3815 3815 3815 3815 0
452 20250227 120400 1434400 3815 3815 3815 3815 0
453 20250227 120300 1434400 3815 3815 3815 3815 0
454 20250227 120200 1434400 3815 3815 3815 3815 0
455 20250227 120100 1434400 3815 3815 3815 3815 0
456 20250227 120000 1434400 3815 3815 3815 3815 0
457 20250227 115900 1434400 3815 3815 3815 3815 0
458 20250227 115800 1434400 3815 3815 3815 3815 0
459 20250227 115700 1434400 3815 3815 3815 3815 0
460 20250227 115600 1434400 3815 3815 3815 3815 0
461 20250227 115500 1434400 3815 3815 3815 3815 0
462 20250227 115400 1434400 3815 3815 3815 3815 0
463 20250227 115300 1434400 3815 3815 3815 3815 0
464 20250227 115200 1434400 3815 3815 3815 3815 0
465 20250227 115100 1434400 3815 3815 3815 3815 0
466 20250227 115000 1434400 3815 3815 3815 3815 0
467 20250227 114900 1434400 3815 3815 3815 3815 0
468 20250227 114800 1434400 3815 3815 3815 3815 0
469 20250227 114700 1434400 3815 3815 3815 3815 0
470 20250227 114600 1434400 3815 3815 3815 3815 0
471 20250227 114500 1434400 3815 3815 3815 3815 0
472 20250227 114400 1434400 3815 3815 3815 3815 0
473 20250227 114300 1434400 3815 3815 3815 3815 0
474 20250227 114200 1434400 3815 3815 3815 3815 0
475 20250227 114100 1434400 3815 3815 3815 3815 0
476 20250227 114000 1434400 3815 3815 3815 3815 0
477 20250227 113900 1434400 3815 3815 3815 3815 0
478 20250227 113800 1434400 3815 3815 3815 3815 0
479 20250227 113700 1434400 3815 3815 3815 3815 0
480 20250227 113600 1434400 3815 3815 3815 3815 0
481 20250227 113500 1434400 3815 3815 3815 3815 0
482 20250227 113400 1434400 3815 3815 3815 3815 0
483 20250227 113300 1434400 3815 3815 3815 3815 0
484 20250227 113200 1434400 3815 3815 3815 3815 1
485 20250227 113100 1430585 3815 3815 3815 3815 0
486 20250227 113000 1430585 3815 3815 3815 3815 0
487 20250227 112900 1430585 3815 3815 3815 3815 0
488 20250227 112800 1430585 3815 3815 3815 3815 0
489 20250227 112700 1430585 3815 3815 3815 3815 0
490 20250227 112600 1430585 3815 3815 3815 3815 0
491 20250227 112500 1430585 3815 3815 3815 3815 0
492 20250227 112400 1430585 3815 3815 3815 3815 0
493 20250227 112300 1430585 3815 3815 3815 3815 0
494 20250227 112200 1430585 3815 3815 3815 3815 0
495 20250227 112100 1430585 3815 3815 3815 3815 0
496 20250227 112000 1430585 3815 3815 3815 3815 0
497 20250227 111900 1430585 3815 3815 3815 3815 0
498 20250227 111800 1430585 3815 3815 3815 3815 0
499 20250227 111700 1430585 3815 3815 3815 3815 0
500 20250227 111600 1430585 3815 3815 3815 3815 0
501 20250227 111500 1430585 3815 3815 3815 3815 0
502 20250227 111400 1430585 3815 3815 3815 3815 1
503 20250227 111300 1426770 3805 3805 3805 3805 0
504 20250227 111200 1426770 3805 3805 3805 3805 0
505 20250227 111100 1426770 3805 3805 3805 3805 0
506 20250227 111000 1426770 3805 3805 3805 3805 0
507 20250227 110900 1426770 3805 3805 3805 3805 0
508 20250227 110800 1426770 3805 3805 3805 3805 0
509 20250227 110700 1426770 3805 3805 3805 3805 0
510 20250227 110600 1426770 3805 3805 3805 3805 0
511 20250227 110500 1426770 3805 3805 3805 3805 26
512 20250227 110400 1327840 3815 3815 3815 3815 0
513 20250227 110300 1327840 3815 3815 3815 3815 0
514 20250227 110200 1327840 3815 3815 3815 3815 0
515 20250227 110100 1327840 3815 3815 3815 3815 0
516 20250227 110000 1327840 3815 3815 3815 3815 0
517 20250227 105900 1327840 3815 3815 3815 3815 0
518 20250227 105800 1327840 3815 3815 3815 3815 0
519 20250227 105700 1327840 3815 3815 3815 3815 0
520 20250227 105600 1327840 3815 3815 3815 3815 0
521 20250227 105500 1327840 3815 3815 3815 3815 0
522 20250227 105400 1327840 3815 3815 3815 3815 0
523 20250227 105300 1327840 3815 3815 3815 3815 0
524 20250227 105200 1327840 3815 3815 3815 3815 0
525 20250227 105100 1327840 3815 3815 3815 3815 0
526 20250227 105000 1327840 3815 3815 3815 3815 0
527 20250227 104900 1327840 3815 3815 3815 3815 0
528 20250227 104800 1327840 3815 3815 3815 3815 0
529 20250227 104700 1327840 3815 3815 3815 3815 0
530 20250227 104600 1327840 3815 3815 3815 3815 0
531 20250227 104500 1327840 3815 3815 3815 3815 0
532 20250227 104400 1327840 3815 3815 3815 3815 0
533 20250227 104300 1327840 3815 3815 3815 3815 0
534 20250227 104200 1327840 3815 3815 3815 3815 0
535 20250227 104100 1327840 3815 3815 3815 3815 0
536 20250227 104000 1327840 3815 3815 3815 3815 0
537 20250227 103900 1327840 3815 3815 3815 3815 0
538 20250227 103800 1327840 3815 3815 3815 3815 0
539 20250227 103700 1327840 3815 3815 3815 3815 0
540 20250227 103600 1327840 3815 3815 3815 3815 0
541 20250227 103500 1327840 3815 3815 3815 3815 0
542 20250227 103400 1327840 3815 3815 3815 3815 0
543 20250227 103300 1327840 3815 3815 3815 3815 4
544 20250227 103200 1312580 3810 3810 3810 3810 0
545 20250227 103100 1312580 3810 3810 3810 3810 0
546 20250227 103000 1312580 3810 3810 3810 3810 0
547 20250227 102900 1312580 3810 3810 3810 3810 0
548 20250227 102800 1312580 3810 3810 3810 3810 0
549 20250227 102700 1312580 3810 3810 3810 3810 0
550 20250227 102600 1312580 3810 3810 3810 3810 20
551 20250227 102500 1236380 3805 3805 3805 3805 0
552 20250227 102400 1236380 3805 3805 3805 3805 15
553 20250227 102300 1179305 3815 3815 3815 3815 0
554 20250227 102200 1179305 3815 3815 3815 3815 0
555 20250227 102100 1179305 3815 3815 3815 3815 0
556 20250227 102000 1179305 3815 3815 3815 3815 0
557 20250227 101900 1179305 3815 3815 3815 3815 0
558 20250227 101800 1179305 3815 3815 3815 3815 0
559 20250227 101700 1179305 3815 3815 3815 3815 0
560 20250227 101600 1179305 3815 3815 3815 3815 0
561 20250227 101500 1179305 3815 3815 3815 3815 0
562 20250227 101400 1179305 3815 3815 3815 3815 1
563 20250227 101300 1175490 3815 3815 3815 3815 0
564 20250227 101200 1175490 3815 3815 3815 3815 0
565 20250227 101100 1175490 3815 3815 3815 3815 0
566 20250227 101000 1175490 3815 3815 3815 3815 0
567 20250227 100900 1175490 3815 3815 3815 3815 0
568 20250227 100800 1175490 3815 3815 3815 3815 0
569 20250227 100700 1175490 3815 3815 3815 3815 0
570 20250227 100600 1175490 3815 3815 3815 3815 0
571 20250227 100500 1175490 3815 3810 3815 3810 21
572 20250227 100400 1095380 3820 3820 3820 3820 0
573 20250227 100300 1095380 3820 3820 3820 3820 0
574 20250227 100200 1095380 3820 3820 3820 3820 0
575 20250227 100100 1095380 3820 3820 3820 3820 0
576 20250227 100000 1095380 3820 3820 3820 3820 0
577 20250227 095900 1095380 3820 3820 3820 3820 0
578 20250227 095800 1095380 3820 3820 3820 3820 0
579 20250227 095700 1095380 3820 3820 3820 3820 0
580 20250227 095600 1095380 3820 3820 3820 3820 0
581 20250227 095500 1095380 3820 3820 3820 3820 1
582 20250227 095400 1091560 3800 3800 3800 3800 0
583 20250227 095300 1091560 3800 3800 3800 3800 0
584 20250227 095200 1091560 3800 3815 3815 3800 93
585 20250227 095100 738025 3820 3820 3820 3820 0
586 20250227 095000 738025 3820 3820 3820 3820 0
587 20250227 094900 738025 3820 3820 3820 3820 0
588 20250227 094800 738025 3820 3820 3820 3820 0
589 20250227 094700 738025 3820 3820 3820 3820 0
590 20250227 094600 738025 3820 3820 3820 3820 0
591 20250227 094500 738025 3820 3820 3820 3820 0
592 20250227 094400 738025 3820 3820 3820 3820 1
593 20250227 094300 734205 3820 3820 3820 3820 0
594 20250227 094200 734205 3820 3820 3820 3820 0
595 20250227 094100 734205 3820 3820 3820 3820 0
596 20250227 094000 734205 3820 3820 3820 3820 0
597 20250227 093900 734205 3820 3820 3820 3820 0
598 20250227 093800 734205 3820 3820 3820 3820 0
599 20250227 093700 734205 3820 3820 3820 3820 0
600 20250227 093600 734205 3820 3820 3820 3820 0
601 20250227 093500 734205 3820 3820 3820 3820 0
602 20250227 093400 734205 3820 3820 3820 3820 0
603 20250227 093300 734205 3820 3820 3820 3820 0
604 20250227 093200 734205 3820 3820 3820 3820 5
605 20250227 093100 715105 3820 3820 3820 3820 0
606 20250227 093000 715105 3820 3820 3820 3820 0
607 20250227 092900 715105 3820 3820 3820 3820 0
608 20250227 092800 715105 3820 3820 3820 3820 0
609 20250227 092700 715105 3820 3820 3820 3820 0
610 20250227 092600 715105 3820 3820 3820 3820 0
611 20250227 092500 715105 3820 3820 3820 3820 0
612 20250227 092400 715105 3820 3820 3820 3820 0
613 20250227 092300 715105 3820 3820 3820 3820 0
614 20250227 092200 715105 3820 3820 3820 3820 0
615 20250227 092100 715105 3820 3815 3820 3815 10
616 20250227 092000 676950 3820 3820 3820 3820 0
617 20250227 091900 676950 3820 3820 3820 3820 0
618 20250227 091800 676950 3820 3820 3820 3820 0
619 20250227 091700 676950 3820 3820 3820 3820 50
620 20250227 091600 485950 3820 3820 3820 3820 0
621 20250227 091500 485950 3820 3820 3820 3820 0
622 20250227 091400 485950 3820 3820 3820 3820 0
623 20250227 091300 485950 3820 3820 3820 3820 0
624 20250227 091200 485950 3820 3820 3820 3820 0
625 20250227 091100 485950 3820 3820 3820 3820 0
626 20250227 091000 485950 3820 3820 3820 3820 0
627 20250227 090900 485950 3820 3820 3820 3820 0
628 20250227 090800 485950 3820 3820 3820 3820 0
629 20250227 090700 485950 3820 3820 3820 3820 0
630 20250227 090600 485950 3820 3820 3820 3820 0
631 20250227 090500 485950 3820 3820 3820 3820 0
632 20250227 090400 485950 3820 3820 3820 3820 0
633 20250227 090300 485950 3820 3805 3820 3805 16
634 20250227 090200 424990 3785 3785 3785 3785 0
635 20250227 090100 424990 3785 3785 3785 3785 1
636 20250227 090000 421205 3770 3940 3945 3770 107