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

656
075180/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195400,16377995,3430,3430,3430,3430,127
20250227,195300,16377995,3430,3430,3430,3430,0
20250227,195200,16377995,3430,3430,3430,3430,0
20250227,195100,16377995,3430,3430,3430,3430,0
20250227,195000,16377995,3430,3430,3430,3430,0
20250227,194900,16377995,3430,3430,3430,3430,0
20250227,194800,16377995,3430,3430,3430,3430,0
20250227,194700,16377995,3430,3430,3430,3430,0
20250227,194600,16377995,3430,3430,3430,3430,0
20250227,194500,16377995,3430,3430,3430,3430,0
20250227,194400,16377995,3430,3430,3430,3430,0
20250227,194300,16377995,3430,3430,3430,3430,0
20250227,194200,16377995,3430,3430,3430,3430,0
20250227,194100,16377995,3430,3430,3430,3430,0
20250227,194000,16377995,3430,3430,3430,3430,0
20250227,193900,16377995,3430,3430,3430,3430,0
20250227,193800,16377995,3430,3430,3430,3430,0
20250227,193700,16377995,3430,3430,3430,3430,0
20250227,193600,16377995,3430,3430,3430,3430,0
20250227,193500,16377995,3430,3430,3430,3430,0
20250227,193400,16377995,3430,3430,3430,3430,0
20250227,193300,16377995,3430,3430,3430,3430,0
20250227,193200,16377995,3430,3430,3430,3430,0
20250227,193100,16377995,3430,3430,3430,3430,0
20250227,193000,16377995,3430,3430,3430,3430,0
20250227,192900,16377995,3430,3430,3430,3430,0
20250227,192800,16377995,3430,3430,3430,3430,0
20250227,192700,16377995,3430,3430,3430,3430,0
20250227,192600,16377995,3430,3430,3430,3430,0
20250227,192500,16377995,3430,3430,3430,3430,0
20250227,192400,16377995,3430,3430,3430,3430,127
20250227,192300,16377995,3430,3430,3430,3430,0
20250227,192200,16377995,3430,3430,3430,3430,0
20250227,192100,16377995,3430,3430,3430,3430,0
20250227,192000,16377995,3430,3430,3430,3430,0
20250227,191900,16377995,3430,3430,3430,3430,0
20250227,191800,16377995,3430,3430,3430,3430,0
20250227,191700,16377995,3430,3430,3430,3430,0
20250227,191600,16377995,3430,3430,3430,3430,0
20250227,191500,16377995,3430,3430,3430,3430,0
20250227,191400,16377995,3430,3430,3430,3430,0
20250227,191300,16377995,3430,3430,3430,3430,0
20250227,191200,16377995,3430,3430,3430,3430,0
20250227,191100,16377995,3430,3430,3430,3430,0
20250227,191000,16377995,3430,3430,3430,3430,0
20250227,190900,16377995,3430,3430,3430,3430,0
20250227,190800,16377995,3430,3430,3430,3430,0
20250227,190700,16377995,3430,3430,3430,3430,0
20250227,190600,16377995,3430,3430,3430,3430,0
20250227,190500,16377995,3430,3430,3430,3430,0
20250227,190400,16377995,3430,3430,3430,3430,0
20250227,190300,16377995,3430,3430,3430,3430,0
20250227,190200,16377995,3430,3430,3430,3430,0
20250227,190100,16377995,3430,3430,3430,3430,0
20250227,190000,16377995,3430,3430,3430,3430,0
20250227,185900,16377995,3430,3430,3430,3430,0
20250227,185800,16377995,3430,3430,3430,3430,0
20250227,185700,16377995,3430,3430,3430,3430,0
20250227,185600,16377995,3430,3430,3430,3430,0
20250227,185500,16377995,3430,3430,3430,3430,0
20250227,185400,16377995,3430,3430,3430,3430,127
20250227,185300,16377995,3430,3430,3430,3430,0
20250227,185200,16377995,3430,3430,3430,3430,0
20250227,185100,16377995,3430,3430,3430,3430,0
20250227,185000,16377995,3430,3430,3430,3430,0
20250227,184900,16377995,3430,3430,3430,3430,0
20250227,184800,16377995,3430,3430,3430,3430,0
20250227,184700,16377995,3430,3430,3430,3430,0
20250227,184600,16377995,3430,3430,3430,3430,0
20250227,184500,16377995,3430,3430,3430,3430,0
20250227,184400,16377995,3430,3430,3430,3430,0
20250227,184300,16377995,3430,3430,3430,3430,0
20250227,184200,16377995,3430,3430,3430,3430,0
20250227,184100,16377995,3430,3430,3430,3430,0
20250227,184000,16377995,3430,3430,3430,3430,0
20250227,183900,16377995,3430,3430,3430,3430,0
20250227,183800,16377995,3430,3430,3430,3430,0
20250227,183700,16377995,3430,3430,3430,3430,0
20250227,183600,16377995,3430,3430,3430,3430,0
20250227,183500,16377995,3430,3430,3430,3430,0
20250227,183400,16377995,3430,3430,3430,3430,0
20250227,183300,16377995,3430,3430,3430,3430,0
20250227,183200,16377995,3430,3430,3430,3430,0
20250227,183100,16377995,3430,3430,3430,3430,0
20250227,183000,16377995,3430,3430,3430,3430,0
20250227,182900,16377995,3430,3430,3430,3430,0
20250227,182800,16377995,3430,3430,3430,3430,0
20250227,182700,16377995,3430,3430,3430,3430,0
20250227,182600,16377995,3430,3430,3430,3430,0
20250227,182500,16377995,3430,3430,3430,3430,0
20250227,182400,16377995,3430,3430,3430,3430,127
20250227,182300,16377995,3430,3430,3430,3430,0
20250227,182200,16377995,3430,3430,3430,3430,0
20250227,182100,16377995,3430,3430,3430,3430,0
20250227,182000,16377995,3430,3430,3430,3430,0
20250227,181900,16377995,3430,3430,3430,3430,0
20250227,181800,16377995,3430,3430,3430,3430,0
20250227,181700,16377995,3430,3430,3430,3430,0
20250227,181600,16377995,3430,3430,3430,3430,0
20250227,181500,16377995,3430,3430,3430,3430,0
20250227,181400,16377995,3430,3430,3430,3430,0
20250227,181300,16377995,3430,3430,3430,3430,0
20250227,181200,16377995,3430,3430,3430,3430,0
20250227,181100,16377995,3430,3430,3430,3430,0
20250227,181000,16377995,3430,3430,3430,3430,0
20250227,180900,16377995,3430,3430,3430,3430,0
20250227,180800,16377995,3430,3430,3430,3430,0
20250227,180700,16377995,3430,3430,3430,3430,0
20250227,180600,16377995,3430,3430,3430,3430,0
20250227,180500,16377995,3430,3430,3430,3430,0
20250227,180400,16377995,3430,3430,3430,3430,0
20250227,180300,16377995,3430,3430,3430,3430,0
20250227,180200,16377995,3430,3430,3430,3430,0
20250227,180100,16377995,3430,3430,3430,3430,0
20250227,180000,16377995,3430,3430,3430,3430,0
20250227,175900,16377995,3430,3430,3430,3430,0
20250227,175800,16377995,3430,3430,3430,3430,0
20250227,175700,16377995,3430,3430,3430,3430,0
20250227,175600,16377995,3430,3430,3430,3430,0
20250227,175500,16377995,3430,3430,3430,3430,0
20250227,175400,16377995,3430,3430,3430,3430,127
20250227,175300,16377995,3430,3430,3430,3430,0
20250227,175200,16377995,3430,3430,3430,3430,0
20250227,175100,16377995,3430,3430,3430,3430,0
20250227,175000,16377995,3430,3430,3430,3430,0
20250227,174900,16377995,3430,3430,3430,3430,0
20250227,174800,16377995,3430,3430,3430,3430,0
20250227,174700,16377995,3430,3430,3430,3430,0
20250227,174600,16377995,3430,3430,3430,3430,0
20250227,174500,16377995,3430,3430,3430,3430,0
20250227,174400,16377995,3430,3430,3430,3430,0
20250227,174300,16377995,3430,3430,3430,3430,0
20250227,174200,16377995,3430,3430,3430,3430,0
20250227,174100,16377995,3430,3430,3430,3430,0
20250227,174000,16377995,3430,3430,3430,3430,0
20250227,173900,16377995,3430,3430,3430,3430,0
20250227,173800,16377995,3430,3430,3430,3430,0
20250227,173700,16377995,3430,3430,3430,3430,0
20250227,173600,16377995,3430,3430,3430,3430,0
20250227,173500,16377995,3430,3430,3430,3430,0
20250227,173400,16377995,3430,3430,3430,3430,0
20250227,173300,16377995,3430,3430,3430,3430,0
20250227,173200,16377995,3430,3430,3430,3430,0
20250227,173100,16377995,3430,3430,3430,3430,0
20250227,173000,16377995,3430,3430,3430,3430,0
20250227,172900,16377995,3430,3430,3430,3430,0
20250227,172800,16377995,3430,3430,3430,3430,0
20250227,172700,16377995,3430,3430,3430,3430,0
20250227,172600,16377995,3430,3430,3430,3430,0
20250227,172500,16377995,3430,3430,3430,3430,0
20250227,172400,16377995,3430,3430,3430,3430,127
20250227,172300,16377995,3430,3430,3430,3430,0
20250227,172200,16377995,3430,3430,3430,3430,0
20250227,172100,16377995,3430,3430,3430,3430,0
20250227,172000,16377995,3430,3430,3430,3430,0
20250227,171900,16377995,3430,3430,3430,3430,0
20250227,171800,16377995,3430,3430,3430,3430,0
20250227,171700,16377995,3430,3430,3430,3430,0
20250227,171600,16377995,3430,3430,3430,3430,0
20250227,171500,16377995,3430,3430,3430,3430,0
20250227,171400,16377995,3430,3430,3430,3430,0
20250227,171300,16377995,3430,3430,3430,3430,0
20250227,171200,16377995,3430,3430,3430,3430,0
20250227,171100,16377995,3430,3430,3430,3430,0
20250227,171000,16377995,3430,3430,3430,3430,0
20250227,170900,16377995,3430,3430,3430,3430,0
20250227,170800,16377995,3430,3430,3430,3430,0
20250227,170700,16377995,3430,3430,3430,3430,0
20250227,170600,16377995,3430,3430,3430,3430,0
20250227,170500,16377995,3430,3430,3430,3430,0
20250227,170400,16377995,3430,3430,3430,3430,0
20250227,170300,16377995,3430,3430,3430,3430,0
20250227,170200,16377995,3430,3430,3430,3430,0
20250227,170100,16377995,3430,3430,3430,3430,0
20250227,170000,16377995,3430,3430,3430,3430,0
20250227,165900,16377995,3430,3430,3430,3430,0
20250227,165800,16377995,3430,3430,3430,3430,0
20250227,165700,16377995,3430,3430,3430,3430,0
20250227,165600,16377995,3430,3430,3430,3430,0
20250227,165500,16377995,3430,3430,3430,3430,0
20250227,165400,16377995,3430,3430,3430,3430,127
20250227,165300,16377995,3430,3430,3430,3430,0
20250227,165200,16377995,3430,3430,3430,3430,0
20250227,165100,16377995,3430,3430,3430,3430,0
20250227,165000,16377995,3430,3430,3430,3430,0
20250227,164900,16377995,3430,3430,3430,3430,0
20250227,164800,16377995,3430,3430,3430,3430,0
20250227,164700,16377995,3430,3430,3430,3430,0
20250227,164600,16377995,3430,3430,3430,3430,0
20250227,164500,16377995,3430,3430,3430,3430,0
20250227,164400,16377995,3430,3430,3430,3430,0
20250227,164300,16377995,3430,3430,3430,3430,0
20250227,164200,16377995,3430,3430,3430,3430,0
20250227,164100,16377995,3430,3430,3430,3430,0
20250227,164000,16377995,3430,3430,3430,3430,0
20250227,163900,16377995,3430,3430,3430,3430,0
20250227,163800,16377995,3430,3430,3430,3430,0
20250227,163700,16377995,3430,3430,3430,3430,0
20250227,163600,16377995,3430,3430,3430,3430,0
20250227,163500,16377995,3430,3430,3430,3430,0
20250227,163400,16377995,3430,3430,3430,3430,0
20250227,163300,16377995,3430,3430,3430,3430,0
20250227,163200,16377995,3430,3430,3430,3430,0
20250227,163100,16377995,3430,3430,3430,3430,0
20250227,163000,16377995,3430,3430,3430,3430,0
20250227,162900,16377995,3430,3430,3430,3430,0
20250227,162800,16377995,3430,3430,3430,3430,0
20250227,162700,16377995,3430,3430,3430,3430,0
20250227,162600,16377995,3430,3430,3430,3430,0
20250227,162500,16377995,3430,3430,3430,3430,0
20250227,162400,16377995,3430,3430,3430,3430,127
20250227,162300,16377995,3430,3430,3430,3430,0
20250227,162200,16377995,3430,3430,3430,3430,0
20250227,162100,16377995,3430,3430,3430,3430,0
20250227,162000,16377995,3430,3430,3430,3430,0
20250227,161900,16377995,3430,3430,3430,3430,0
20250227,161800,16377995,3430,3430,3430,3430,0
20250227,161700,16377995,3430,3430,3430,3430,0
20250227,161600,16377995,3430,3430,3430,3430,0
20250227,161500,16377995,3430,3430,3430,3430,0
20250227,161400,16377995,3430,3430,3430,3430,0
20250227,161300,16377995,3430,3430,3430,3430,0
20250227,161200,16377995,3430,3430,3430,3430,0
20250227,161100,16377995,3430,3430,3430,3430,0
20250227,161000,16377995,3430,3430,3430,3430,0
20250227,160900,16377995,3430,3430,3430,3430,0
20250227,160800,16377995,3430,3430,3430,3430,0
20250227,160700,16377995,3430,3430,3430,3430,0
20250227,160600,16377995,3430,3430,3430,3430,0
20250227,160500,16377995,3430,3430,3430,3430,0
20250227,160400,16377995,3430,3430,3430,3430,0
20250227,160300,16377995,3430,3430,3430,3430,0
20250227,160200,16377995,3430,3430,3430,3430,0
20250227,160100,16377995,3430,3430,3430,3430,0
20250227,160000,16377995,3430,3430,3430,3430,0
20250227,155900,16377995,3430,3430,3430,3430,0
20250227,155800,16377995,3430,3430,3430,3430,0
20250227,155700,16377995,3430,3430,3430,3430,0
20250227,155600,16377995,3430,3430,3430,3430,0
20250227,155500,16377995,3430,3430,3430,3430,0
20250227,155400,16377995,3430,3430,3430,3430,127
20250227,155300,16377995,3430,3430,3430,3430,0
20250227,155200,16377995,3430,3430,3430,3430,0
20250227,155100,16377995,3430,3430,3430,3430,0
20250227,155000,16377995,3430,3430,3430,3430,0
20250227,154900,16377995,3430,3430,3430,3430,0
20250227,154800,16377995,3430,3430,3430,3430,0
20250227,154700,16377995,3430,3430,3430,3430,0
20250227,154600,16377995,3430,3430,3430,3430,0
20250227,154500,16377995,3430,3430,3430,3430,0
20250227,154400,16377995,3430,3430,3430,3430,0
20250227,154300,16377995,3430,3430,3430,3430,0
20250227,154200,16377995,3430,3430,3430,3430,0
20250227,154100,16377995,3430,3430,3430,3430,0
20250227,154000,16377995,3430,3430,3430,3430,0
20250227,153900,16377995,3430,3430,3430,3430,0
20250227,153800,16377995,3430,3430,3430,3430,0
20250227,153700,16377995,3430,3430,3430,3430,0
20250227,153600,16377995,3430,3430,3430,3430,0
20250227,153500,16377995,3430,3430,3430,3430,0
20250227,153400,16377995,3430,3430,3430,3430,0
20250227,153300,16377995,3430,3430,3430,3430,0
20250227,153200,16377995,3430,3430,3430,3430,0
20250227,153100,16377995,3430,3430,3430,3430,0
20250227,153000,16377995,3430,3430,3430,3430,127
20250227,152900,15942385,3425,3425,3425,3425,0
20250227,152800,15942385,3425,3425,3425,3425,0
20250227,152700,15942385,3425,3425,3425,3425,0
20250227,152600,15942385,3425,3425,3425,3425,0
20250227,152500,15942385,3425,3425,3425,3425,0
20250227,152400,15942385,3425,3425,3425,3425,0
20250227,152300,15942385,3425,3425,3425,3425,0
20250227,152200,15942385,3425,3425,3425,3425,0
20250227,152100,15942385,3425,3425,3425,3425,0
20250227,152000,15942385,3425,3425,3425,3425,0
20250227,151900,15942385,3425,3425,3425,3425,19
20250227,151800,15877310,3425,3425,3425,3425,0
20250227,151700,15877310,3425,3425,3425,3425,0
20250227,151600,15877310,3425,3425,3425,3425,0
20250227,151500,15877310,3425,3425,3425,3425,0
20250227,151400,15877310,3425,3425,3425,3425,0
20250227,151300,15877310,3425,3425,3425,3425,0
20250227,151200,15877310,3425,3425,3425,3425,1
20250227,151100,15873885,3430,3430,3430,3430,0
20250227,151000,15873885,3430,3430,3430,3430,4
20250227,150900,15860165,3435,3435,3435,3435,0
20250227,150800,15860165,3435,3435,3435,3435,0
20250227,150700,15860165,3435,3435,3435,3435,0
20250227,150600,15860165,3435,3435,3435,3435,0
20250227,150500,15860165,3435,3435,3435,3435,0
20250227,150400,15860165,3435,3435,3435,3435,0
20250227,150300,15860165,3435,3435,3435,3435,0
20250227,150200,15860165,3435,3435,3435,3435,0
20250227,150100,15860165,3435,3435,3435,3435,0
20250227,150000,15860165,3435,3435,3435,3435,0
20250227,145900,15860165,3435,3435,3435,3435,0
20250227,145800,15860165,3435,3435,3435,3435,0
20250227,145700,15860165,3435,3435,3435,3435,0
20250227,145600,15860165,3435,3435,3435,3435,0
20250227,145500,15860165,3435,3435,3435,3435,0
20250227,145400,15860165,3435,3435,3435,3435,0
20250227,145300,15860165,3435,3435,3435,3435,0
20250227,145200,15860165,3435,3435,3435,3435,0
20250227,145100,15860165,3435,3435,3435,3435,0
20250227,145000,15860165,3435,3435,3435,3435,0
20250227,144900,15860165,3435,3435,3435,3435,0
20250227,144800,15860165,3435,3435,3435,3435,0
20250227,144700,15860165,3435,3435,3435,3435,0
20250227,144600,15860165,3435,3435,3435,3435,0
20250227,144500,15860165,3435,3435,3435,3435,0
20250227,144400,15860165,3435,3435,3435,3435,1
20250227,144300,15856730,3430,3430,3430,3430,0
20250227,144200,15856730,3430,3430,3430,3430,0
20250227,144100,15856730,3430,3430,3430,3430,0
20250227,144000,15856730,3430,3430,3430,3430,0
20250227,143900,15856730,3430,3430,3430,3430,0
20250227,143800,15856730,3430,3430,3430,3430,0
20250227,143700,15856730,3430,3430,3430,3430,0
20250227,143600,15856730,3430,3430,3430,3430,0
20250227,143500,15856730,3430,3430,3430,3430,0
20250227,143400,15856730,3430,3430,3430,3430,0
20250227,143300,15856730,3430,3430,3430,3430,0
20250227,143200,15856730,3430,3430,3430,3430,0
20250227,143100,15856730,3430,3430,3430,3430,0
20250227,143000,15856730,3430,3430,3430,3430,0
20250227,142900,15856730,3430,3430,3430,3430,0
20250227,142800,15856730,3430,3430,3430,3430,0
20250227,142700,15856730,3430,3430,3430,3430,0
20250227,142600,15856730,3430,3430,3430,3430,0
20250227,142500,15856730,3430,3430,3430,3430,0
20250227,142400,15856730,3430,3430,3430,3430,0
20250227,142300,15856730,3430,3430,3430,3430,0
20250227,142200,15856730,3430,3430,3430,3430,0
20250227,142100,15856730,3430,3430,3430,3430,0
20250227,142000,15856730,3430,3430,3430,3430,0
20250227,141900,15856730,3430,3430,3430,3430,0
20250227,141800,15856730,3430,3430,3430,3430,0
20250227,141700,15856730,3430,3430,3430,3430,0
20250227,141600,15856730,3430,3430,3430,3430,20
20250227,141500,15788130,3430,3430,3430,3430,0
20250227,141400,15788130,3430,3430,3430,3430,0
20250227,141300,15788130,3430,3430,3430,3430,0
20250227,141200,15788130,3430,3430,3430,3430,0
20250227,141100,15788130,3430,3430,3430,3430,0
20250227,141000,15788130,3430,3430,3430,3430,0
20250227,140900,15788130,3430,3430,3430,3430,0
20250227,140800,15788130,3430,3430,3430,3430,0
20250227,140700,15788130,3430,3430,3430,3430,0
20250227,140600,15788130,3430,3430,3430,3430,0
20250227,140500,15788130,3430,3430,3430,3430,0
20250227,140400,15788130,3430,3430,3430,3430,0
20250227,140300,15788130,3430,3430,3430,3430,0
20250227,140200,15788130,3430,3430,3430,3430,0
20250227,140100,15788130,3430,3430,3430,3430,0
20250227,140000,15788130,3430,3430,3430,3430,0
20250227,135900,15788130,3430,3430,3430,3430,0
20250227,135800,15788130,3430,3430,3430,3430,0
20250227,135700,15788130,3430,3430,3430,3430,0
20250227,135600,15788130,3430,3430,3430,3430,0
20250227,135500,15788130,3430,3430,3430,3430,0
20250227,135400,15788130,3430,3430,3430,3430,0
20250227,135300,15788130,3430,3430,3430,3430,0
20250227,135200,15788130,3430,3430,3430,3430,0
20250227,135100,15788130,3430,3430,3430,3430,0
20250227,135000,15788130,3430,3430,3430,3430,0
20250227,134900,15788130,3430,3430,3430,3430,0
20250227,134800,15788130,3430,3430,3430,3430,0
20250227,134700,15788130,3430,3430,3430,3430,0
20250227,134600,15788130,3430,3430,3430,3430,0
20250227,134500,15788130,3430,3430,3430,3430,0
20250227,134400,15788130,3430,3430,3430,3430,0
20250227,134300,15788130,3430,3430,3430,3430,0
20250227,134200,15788130,3430,3430,3430,3430,0
20250227,134100,15788130,3430,3430,3430,3430,0
20250227,134000,15788130,3430,3430,3430,3430,0
20250227,133900,15788130,3430,3430,3430,3430,0
20250227,133800,15788130,3430,3430,3430,3430,0
20250227,133700,15788130,3430,3430,3430,3430,0
20250227,133600,15788130,3430,3430,3430,3430,0
20250227,133500,15788130,3430,3430,3430,3430,0
20250227,133400,15788130,3430,3430,3430,3430,0
20250227,133300,15788130,3430,3430,3430,3430,0
20250227,133200,15788130,3430,3430,3430,3430,0
20250227,133100,15788130,3430,3430,3430,3430,0
20250227,133000,15788130,3430,3430,3430,3430,0
20250227,132900,15788130,3430,3430,3430,3430,0
20250227,132800,15788130,3430,3430,3430,3430,0
20250227,132700,15788130,3430,3430,3430,3430,0
20250227,132600,15788130,3430,3430,3430,3430,0
20250227,132500,15788130,3430,3430,3430,3430,0
20250227,132400,15788130,3430,3430,3430,3430,0
20250227,132300,15788130,3430,3430,3430,3430,0
20250227,132200,15788130,3430,3430,3430,3430,0
20250227,132100,15788130,3430,3430,3430,3430,0
20250227,132000,15788130,3430,3430,3430,3430,0
20250227,131900,15788130,3430,3430,3430,3430,0
20250227,131800,15788130,3430,3430,3430,3430,0
20250227,131700,15788130,3430,3430,3430,3430,0
20250227,131600,15788130,3430,3430,3430,3430,0
20250227,131500,15788130,3430,3430,3430,3430,0
20250227,131400,15788130,3430,3430,3430,3430,0
20250227,131300,15788130,3430,3430,3430,3430,0
20250227,131200,15788130,3430,3430,3430,3430,0
20250227,131100,15788130,3430,3430,3430,3430,0
20250227,131000,15788130,3430,3430,3430,3430,0
20250227,130900,15788130,3430,3430,3430,3430,0
20250227,130800,15788130,3430,3430,3430,3430,0
20250227,130700,15788130,3430,3430,3430,3430,0
20250227,130600,15788130,3430,3430,3430,3430,11
20250227,130500,15750400,3465,3465,3465,3465,0
20250227,130400,15750400,3465,3465,3465,3465,0
20250227,130300,15750400,3465,3465,3465,3465,0
20250227,130200,15750400,3465,3465,3465,3465,0
20250227,130100,15750400,3465,3465,3465,3465,0
20250227,130000,15750400,3465,3465,3465,3465,0
20250227,125900,15750400,3465,3465,3465,3465,0
20250227,125800,15750400,3465,3465,3465,3465,0
20250227,125700,15750400,3465,3465,3465,3465,0
20250227,125600,15750400,3465,3465,3465,3465,0
20250227,125500,15750400,3465,3465,3465,3465,0
20250227,125400,15750400,3465,3465,3465,3465,0
20250227,125300,15750400,3465,3465,3465,3465,0
20250227,125200,15750400,3465,3465,3465,3465,0
20250227,125100,15750400,3465,3465,3465,3465,0
20250227,125000,15750400,3465,3465,3465,3465,0
20250227,124900,15750400,3465,3465,3465,3465,0
20250227,124800,15750400,3465,3465,3465,3465,0
20250227,124700,15750400,3465,3465,3465,3465,0
20250227,124600,15750400,3465,3465,3465,3465,0
20250227,124500,15750400,3465,3465,3465,3465,0
20250227,124400,15750400,3465,3465,3465,3465,0
20250227,124300,15750400,3465,3465,3465,3465,0
20250227,124200,15750400,3465,3465,3465,3465,0
20250227,124100,15750400,3465,3465,3465,3465,0
20250227,124000,15750400,3465,3465,3465,3465,0
20250227,123900,15750400,3465,3465,3465,3465,0
20250227,123800,15750400,3465,3465,3465,3465,0
20250227,123700,15750400,3465,3465,3465,3465,0
20250227,123600,15750400,3465,3465,3465,3465,0
20250227,123500,15750400,3465,3465,3465,3465,0
20250227,123400,15750400,3465,3465,3465,3465,0
20250227,123300,15750400,3465,3465,3465,3465,0
20250227,123200,15750400,3465,3465,3465,3465,0
20250227,123100,15750400,3465,3465,3465,3465,0
20250227,123000,15750400,3465,3465,3465,3465,0
20250227,122900,15750400,3465,3465,3465,3465,0
20250227,122800,15750400,3465,3465,3465,3465,0
20250227,122700,15750400,3465,3465,3465,3465,0
20250227,122600,15750400,3465,3465,3465,3465,0
20250227,122500,15750400,3465,3465,3465,3465,0
20250227,122400,15750400,3465,3465,3465,3465,0
20250227,122300,15750400,3465,3465,3465,3465,0
20250227,122200,15750400,3465,3465,3465,3465,0
20250227,122100,15750400,3465,3465,3465,3465,0
20250227,122000,15750400,3465,3465,3465,3465,0
20250227,121900,15750400,3465,3465,3465,3465,0
20250227,121800,15750400,3465,3465,3465,3465,0
20250227,121700,15750400,3465,3465,3465,3465,0
20250227,121600,15750400,3465,3465,3465,3465,0
20250227,121500,15750400,3465,3465,3465,3465,0
20250227,121400,15750400,3465,3465,3465,3465,0
20250227,121300,15750400,3465,3465,3465,3465,0
20250227,121200,15750400,3465,3465,3465,3465,0
20250227,121100,15750400,3465,3465,3465,3465,0
20250227,121000,15750400,3465,3465,3465,3465,0
20250227,120900,15750400,3465,3465,3465,3465,0
20250227,120800,15750400,3465,3465,3465,3465,0
20250227,120700,15750400,3465,3465,3465,3465,0
20250227,120600,15750400,3465,3465,3465,3465,0
20250227,120500,15750400,3465,3465,3465,3465,0
20250227,120400,15750400,3465,3465,3465,3465,0
20250227,120300,15750400,3465,3465,3465,3465,0
20250227,120200,15750400,3465,3465,3465,3465,0
20250227,120100,15750400,3465,3465,3465,3465,0
20250227,120000,15750400,3465,3465,3465,3465,0
20250227,115900,15750400,3465,3465,3465,3465,0
20250227,115800,15750400,3465,3465,3465,3465,0
20250227,115700,15750400,3465,3465,3465,3465,0
20250227,115600,15750400,3465,3430,3465,3430,270
20250227,115500,14822980,3430,3425,3430,3425,16
20250227,115400,14768110,3420,3420,3420,3420,0
20250227,115300,14768110,3420,3420,3420,3420,0
20250227,115200,14768110,3420,3420,3420,3420,0
20250227,115100,14768110,3420,3420,3420,3420,0
20250227,115000,14768110,3420,3420,3420,3420,0
20250227,114900,14768110,3420,3420,3420,3420,0
20250227,114800,14768110,3420,3420,3420,3420,0
20250227,114700,14768110,3420,3420,3420,3420,0
20250227,114600,14768110,3420,3420,3420,3420,0
20250227,114500,14768110,3420,3420,3420,3420,0
20250227,114400,14768110,3420,3420,3420,3420,0
20250227,114300,14768110,3420,3420,3420,3420,0
20250227,114200,14768110,3420,3420,3420,3420,0
20250227,114100,14768110,3420,3420,3420,3420,0
20250227,114000,14768110,3420,3420,3420,3420,0
20250227,113900,14768110,3420,3420,3420,3420,0
20250227,113800,14768110,3420,3420,3420,3420,0
20250227,113700,14768110,3420,3420,3420,3420,0
20250227,113600,14768110,3420,3420,3420,3420,0
20250227,113500,14768110,3420,3420,3420,3420,0
20250227,113400,14768110,3420,3420,3420,3420,0
20250227,113300,14768110,3420,3420,3420,3420,0
20250227,113200,14768110,3420,3420,3420,3420,0
20250227,113100,14768110,3420,3420,3420,3420,0
20250227,113000,14768110,3420,3420,3420,3420,0
20250227,112900,14768110,3420,3420,3420,3420,0
20250227,112800,14768110,3420,3420,3420,3420,0
20250227,112700,14768110,3420,3420,3420,3420,0
20250227,112600,14768110,3420,3420,3420,3420,0
20250227,112500,14768110,3420,3420,3420,3420,0
20250227,112400,14768110,3420,3420,3420,3420,0
20250227,112300,14768110,3420,3420,3420,3420,0
20250227,112200,14768110,3420,3420,3420,3420,0
20250227,112100,14768110,3420,3420,3420,3420,0
20250227,112000,14768110,3420,3420,3420,3420,0
20250227,111900,14768110,3420,3420,3420,3420,0
20250227,111800,14768110,3420,3420,3420,3420,0
20250227,111700,14768110,3420,3420,3420,3420,0
20250227,111600,14768110,3420,3420,3420,3420,0
20250227,111500,14768110,3420,3420,3420,3420,0
20250227,111400,14768110,3420,3420,3420,3420,0
20250227,111300,14768110,3420,3420,3420,3420,0
20250227,111200,14768110,3420,3420,3420,3420,0
20250227,111100,14768110,3420,3420,3420,3420,0
20250227,111000,14768110,3420,3420,3420,3420,0
20250227,110900,14768110,3420,3420,3420,3420,0
20250227,110800,14768110,3420,3420,3420,3420,0
20250227,110700,14768110,3420,3420,3420,3420,0
20250227,110600,14768110,3420,3420,3420,3420,0
20250227,110500,14768110,3420,3420,3420,3420,0
20250227,110400,14768110,3420,3415,3420,3415,50
20250227,110300,14597165,3420,3410,3420,3410,200
20250227,110200,13913495,3420,3420,3420,3420,0
20250227,110100,13913495,3420,3420,3420,3420,0
20250227,110000,13913495,3420,3420,3420,3420,0
20250227,105900,13913495,3420,3420,3420,3420,0
20250227,105800,13913495,3420,3420,3420,3420,0
20250227,105700,13913495,3420,3420,3420,3420,0
20250227,105600,13913495,3420,3420,3420,3420,0
20250227,105500,13913495,3420,3420,3420,3420,0
20250227,105400,13913495,3420,3420,3420,3420,0
20250227,105300,13913495,3420,3420,3420,3420,0
20250227,105200,13913495,3420,3420,3420,3420,0
20250227,105100,13913495,3420,3415,3420,3415,51
20250227,105000,13739085,3425,3425,3425,3425,0
20250227,104900,13739085,3425,3420,3425,3420,89
20250227,104800,13434400,3420,3420,3420,3420,0
20250227,104700,13434400,3420,3420,3420,3420,0
20250227,104600,13434400,3420,3420,3420,3420,0
20250227,104500,13434400,3420,3420,3420,3420,0
20250227,104400,13434400,3420,3420,3420,3420,0
20250227,104300,13434400,3420,3420,3420,3420,0
20250227,104200,13434400,3420,3420,3420,3420,0
20250227,104100,13434400,3420,3420,3420,3420,0
20250227,104000,13434400,3420,3420,3420,3420,0
20250227,103900,13434400,3420,3420,3420,3420,0
20250227,103800,13434400,3420,3420,3420,3420,0
20250227,103700,13434400,3420,3420,3420,3420,0
20250227,103600,13434400,3420,3420,3420,3420,0
20250227,103500,13434400,3420,3420,3420,3420,0
20250227,103400,13434400,3420,3420,3420,3420,0
20250227,103300,13434400,3420,3420,3420,3420,0
20250227,103200,13434400,3420,3420,3420,3420,0
20250227,103100,13434400,3420,3420,3420,3420,25
20250227,103000,13348900,3420,3420,3420,3420,0
20250227,102900,13348900,3420,3420,3420,3420,0
20250227,102800,13348900,3420,3420,3420,3420,0
20250227,102700,13348900,3420,3420,3420,3420,14
20250227,102600,13301020,3415,3415,3415,3415,0
20250227,102500,13301020,3415,3410,3415,3410,13
20250227,102400,13256630,3420,3420,3420,3420,0
20250227,102300,13256630,3420,3420,3420,3420,0
20250227,102200,13256630,3420,3420,3420,3420,0
20250227,102100,13256630,3420,3420,3420,3420,0
20250227,102000,13256630,3420,3420,3420,3420,0
20250227,101900,13256630,3420,3420,3420,3420,0
20250227,101800,13256630,3420,3420,3420,3420,0
20250227,101700,13256630,3420,3420,3420,3420,0
20250227,101600,13256630,3420,3420,3420,3420,0
20250227,101500,13256630,3420,3420,3420,3420,0
20250227,101400,13256630,3420,3420,3420,3420,0
20250227,101300,13256630,3420,3420,3420,3420,0
20250227,101200,13256630,3420,3420,3420,3420,0
20250227,101100,13256630,3420,3420,3420,3420,0
20250227,101000,13256630,3420,3420,3420,3420,0
20250227,100900,13256630,3420,3420,3420,3420,0
20250227,100800,13256630,3420,3420,3420,3420,0
20250227,100700,13256630,3420,3420,3420,3420,0
20250227,100600,13256630,3420,3420,3420,3420,0
20250227,100500,13256630,3420,3420,3420,3420,0
20250227,100400,13256630,3420,3420,3420,3420,0
20250227,100300,13256630,3420,3420,3420,3420,0
20250227,100200,13256630,3420,3420,3420,3420,0
20250227,100100,13256630,3420,3420,3420,3420,0
20250227,100000,13256630,3420,3420,3420,3420,0
20250227,095900,13256630,3420,3420,3420,3420,0
20250227,095800,13256630,3420,3395,3420,3395,2
20250227,095700,13249815,3390,3415,3415,3390,681
20250227,095600,10938020,3420,3420,3420,3420,0
20250227,095500,10938020,3420,3420,3420,3420,0
20250227,095400,10938020,3420,3420,3420,3420,0
20250227,095300,10938020,3420,3420,3420,3420,1
20250227,095200,10934600,3420,3420,3420,3420,1
20250227,095100,10931180,3415,3415,3415,3415,0
20250227,095000,10931180,3415,3415,3415,3415,0
20250227,094900,10931180,3415,3415,3415,3415,0
20250227,094800,10931180,3415,3415,3415,3415,0
20250227,094700,10931180,3415,3415,3415,3415,0
20250227,094600,10931180,3415,3415,3415,3415,0
20250227,094500,10931180,3415,3415,3415,3415,0
20250227,094400,10931180,3415,3415,3415,3415,0
20250227,094300,10931180,3415,3415,3415,3415,0
20250227,094200,10931180,3415,3415,3415,3415,0
20250227,094100,10931180,3415,3415,3415,3415,0
20250227,094000,10931180,3415,3415,3415,3415,0
20250227,093900,10931180,3415,3415,3415,3415,0
20250227,093800,10931180,3415,3415,3415,3415,0
20250227,093700,10931180,3415,3415,3415,3415,0
20250227,093600,10931180,3415,3415,3415,3415,0
20250227,093500,10931180,3415,3415,3415,3415,0
20250227,093400,10931180,3415,3415,3415,3415,4
20250227,093300,10917520,3420,3420,3420,3420,0
20250227,093200,10917520,3420,3420,3420,3420,0
20250227,093100,10917520,3420,3420,3420,3420,0
20250227,093000,10917520,3420,3420,3420,3420,0
20250227,092900,10917520,3420,3420,3420,3420,0
20250227,092800,10917520,3420,3420,3420,3420,0
20250227,092700,10917520,3420,3420,3420,3420,0
20250227,092600,10917520,3420,3415,3420,3415,37
20250227,092500,10791150,3415,3415,3415,3415,1
20250227,092400,10787735,3415,3415,3415,3415,0
20250227,092300,10787735,3415,3415,3415,3415,0
20250227,092200,10787735,3415,3405,3415,3405,69
20250227,092100,10552280,3415,3415,3415,3415,0
20250227,092000,10552280,3415,3415,3415,3415,23
20250227,091900,10473735,3415,3415,3415,3415,0
20250227,091800,10473735,3415,3415,3415,3415,0
20250227,091700,10473735,3415,3415,3415,3415,0
20250227,091600,10473735,3415,3415,3415,3415,0
20250227,091500,10473735,3415,3410,3415,3410,58
20250227,091400,10275780,3410,3400,3410,3390,305
20250227,091300,9237525,3405,3405,3405,3405,710
20250227,091200,6819975,3400,3415,3415,3400,64
20250227,091100,6602155,3410,3410,3410,3410,0
20250227,091000,6602155,3410,3420,3440,3410,1111
20250227,090900,2793430,3445,3435,3485,3435,811
20250227,090800,0,3440,3440,3440,3440,0
20250227,090700,0,3440,3440,3440,3440,0
20250227,090600,0,3440,3440,3440,3440,0
20250227,090500,0,3440,3440,3440,3440,0
20250227,090400,0,3440,3440,3440,3440,0
20250227,090300,0,3440,3440,3440,3440,0
20250227,090200,0,3440,3440,3440,3440,0
20250227,090100,0,3440,3440,3440,3440,0
20250227,090000,0,3440,3440,3440,3440,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195400 16377995 3430 3430 3430 3430 127
3 20250227 195300 16377995 3430 3430 3430 3430 0
4 20250227 195200 16377995 3430 3430 3430 3430 0
5 20250227 195100 16377995 3430 3430 3430 3430 0
6 20250227 195000 16377995 3430 3430 3430 3430 0
7 20250227 194900 16377995 3430 3430 3430 3430 0
8 20250227 194800 16377995 3430 3430 3430 3430 0
9 20250227 194700 16377995 3430 3430 3430 3430 0
10 20250227 194600 16377995 3430 3430 3430 3430 0
11 20250227 194500 16377995 3430 3430 3430 3430 0
12 20250227 194400 16377995 3430 3430 3430 3430 0
13 20250227 194300 16377995 3430 3430 3430 3430 0
14 20250227 194200 16377995 3430 3430 3430 3430 0
15 20250227 194100 16377995 3430 3430 3430 3430 0
16 20250227 194000 16377995 3430 3430 3430 3430 0
17 20250227 193900 16377995 3430 3430 3430 3430 0
18 20250227 193800 16377995 3430 3430 3430 3430 0
19 20250227 193700 16377995 3430 3430 3430 3430 0
20 20250227 193600 16377995 3430 3430 3430 3430 0
21 20250227 193500 16377995 3430 3430 3430 3430 0
22 20250227 193400 16377995 3430 3430 3430 3430 0
23 20250227 193300 16377995 3430 3430 3430 3430 0
24 20250227 193200 16377995 3430 3430 3430 3430 0
25 20250227 193100 16377995 3430 3430 3430 3430 0
26 20250227 193000 16377995 3430 3430 3430 3430 0
27 20250227 192900 16377995 3430 3430 3430 3430 0
28 20250227 192800 16377995 3430 3430 3430 3430 0
29 20250227 192700 16377995 3430 3430 3430 3430 0
30 20250227 192600 16377995 3430 3430 3430 3430 0
31 20250227 192500 16377995 3430 3430 3430 3430 0
32 20250227 192400 16377995 3430 3430 3430 3430 127
33 20250227 192300 16377995 3430 3430 3430 3430 0
34 20250227 192200 16377995 3430 3430 3430 3430 0
35 20250227 192100 16377995 3430 3430 3430 3430 0
36 20250227 192000 16377995 3430 3430 3430 3430 0
37 20250227 191900 16377995 3430 3430 3430 3430 0
38 20250227 191800 16377995 3430 3430 3430 3430 0
39 20250227 191700 16377995 3430 3430 3430 3430 0
40 20250227 191600 16377995 3430 3430 3430 3430 0
41 20250227 191500 16377995 3430 3430 3430 3430 0
42 20250227 191400 16377995 3430 3430 3430 3430 0
43 20250227 191300 16377995 3430 3430 3430 3430 0
44 20250227 191200 16377995 3430 3430 3430 3430 0
45 20250227 191100 16377995 3430 3430 3430 3430 0
46 20250227 191000 16377995 3430 3430 3430 3430 0
47 20250227 190900 16377995 3430 3430 3430 3430 0
48 20250227 190800 16377995 3430 3430 3430 3430 0
49 20250227 190700 16377995 3430 3430 3430 3430 0
50 20250227 190600 16377995 3430 3430 3430 3430 0
51 20250227 190500 16377995 3430 3430 3430 3430 0
52 20250227 190400 16377995 3430 3430 3430 3430 0
53 20250227 190300 16377995 3430 3430 3430 3430 0
54 20250227 190200 16377995 3430 3430 3430 3430 0
55 20250227 190100 16377995 3430 3430 3430 3430 0
56 20250227 190000 16377995 3430 3430 3430 3430 0
57 20250227 185900 16377995 3430 3430 3430 3430 0
58 20250227 185800 16377995 3430 3430 3430 3430 0
59 20250227 185700 16377995 3430 3430 3430 3430 0
60 20250227 185600 16377995 3430 3430 3430 3430 0
61 20250227 185500 16377995 3430 3430 3430 3430 0
62 20250227 185400 16377995 3430 3430 3430 3430 127
63 20250227 185300 16377995 3430 3430 3430 3430 0
64 20250227 185200 16377995 3430 3430 3430 3430 0
65 20250227 185100 16377995 3430 3430 3430 3430 0
66 20250227 185000 16377995 3430 3430 3430 3430 0
67 20250227 184900 16377995 3430 3430 3430 3430 0
68 20250227 184800 16377995 3430 3430 3430 3430 0
69 20250227 184700 16377995 3430 3430 3430 3430 0
70 20250227 184600 16377995 3430 3430 3430 3430 0
71 20250227 184500 16377995 3430 3430 3430 3430 0
72 20250227 184400 16377995 3430 3430 3430 3430 0
73 20250227 184300 16377995 3430 3430 3430 3430 0
74 20250227 184200 16377995 3430 3430 3430 3430 0
75 20250227 184100 16377995 3430 3430 3430 3430 0
76 20250227 184000 16377995 3430 3430 3430 3430 0
77 20250227 183900 16377995 3430 3430 3430 3430 0
78 20250227 183800 16377995 3430 3430 3430 3430 0
79 20250227 183700 16377995 3430 3430 3430 3430 0
80 20250227 183600 16377995 3430 3430 3430 3430 0
81 20250227 183500 16377995 3430 3430 3430 3430 0
82 20250227 183400 16377995 3430 3430 3430 3430 0
83 20250227 183300 16377995 3430 3430 3430 3430 0
84 20250227 183200 16377995 3430 3430 3430 3430 0
85 20250227 183100 16377995 3430 3430 3430 3430 0
86 20250227 183000 16377995 3430 3430 3430 3430 0
87 20250227 182900 16377995 3430 3430 3430 3430 0
88 20250227 182800 16377995 3430 3430 3430 3430 0
89 20250227 182700 16377995 3430 3430 3430 3430 0
90 20250227 182600 16377995 3430 3430 3430 3430 0
91 20250227 182500 16377995 3430 3430 3430 3430 0
92 20250227 182400 16377995 3430 3430 3430 3430 127
93 20250227 182300 16377995 3430 3430 3430 3430 0
94 20250227 182200 16377995 3430 3430 3430 3430 0
95 20250227 182100 16377995 3430 3430 3430 3430 0
96 20250227 182000 16377995 3430 3430 3430 3430 0
97 20250227 181900 16377995 3430 3430 3430 3430 0
98 20250227 181800 16377995 3430 3430 3430 3430 0
99 20250227 181700 16377995 3430 3430 3430 3430 0
100 20250227 181600 16377995 3430 3430 3430 3430 0
101 20250227 181500 16377995 3430 3430 3430 3430 0
102 20250227 181400 16377995 3430 3430 3430 3430 0
103 20250227 181300 16377995 3430 3430 3430 3430 0
104 20250227 181200 16377995 3430 3430 3430 3430 0
105 20250227 181100 16377995 3430 3430 3430 3430 0
106 20250227 181000 16377995 3430 3430 3430 3430 0
107 20250227 180900 16377995 3430 3430 3430 3430 0
108 20250227 180800 16377995 3430 3430 3430 3430 0
109 20250227 180700 16377995 3430 3430 3430 3430 0
110 20250227 180600 16377995 3430 3430 3430 3430 0
111 20250227 180500 16377995 3430 3430 3430 3430 0
112 20250227 180400 16377995 3430 3430 3430 3430 0
113 20250227 180300 16377995 3430 3430 3430 3430 0
114 20250227 180200 16377995 3430 3430 3430 3430 0
115 20250227 180100 16377995 3430 3430 3430 3430 0
116 20250227 180000 16377995 3430 3430 3430 3430 0
117 20250227 175900 16377995 3430 3430 3430 3430 0
118 20250227 175800 16377995 3430 3430 3430 3430 0
119 20250227 175700 16377995 3430 3430 3430 3430 0
120 20250227 175600 16377995 3430 3430 3430 3430 0
121 20250227 175500 16377995 3430 3430 3430 3430 0
122 20250227 175400 16377995 3430 3430 3430 3430 127
123 20250227 175300 16377995 3430 3430 3430 3430 0
124 20250227 175200 16377995 3430 3430 3430 3430 0
125 20250227 175100 16377995 3430 3430 3430 3430 0
126 20250227 175000 16377995 3430 3430 3430 3430 0
127 20250227 174900 16377995 3430 3430 3430 3430 0
128 20250227 174800 16377995 3430 3430 3430 3430 0
129 20250227 174700 16377995 3430 3430 3430 3430 0
130 20250227 174600 16377995 3430 3430 3430 3430 0
131 20250227 174500 16377995 3430 3430 3430 3430 0
132 20250227 174400 16377995 3430 3430 3430 3430 0
133 20250227 174300 16377995 3430 3430 3430 3430 0
134 20250227 174200 16377995 3430 3430 3430 3430 0
135 20250227 174100 16377995 3430 3430 3430 3430 0
136 20250227 174000 16377995 3430 3430 3430 3430 0
137 20250227 173900 16377995 3430 3430 3430 3430 0
138 20250227 173800 16377995 3430 3430 3430 3430 0
139 20250227 173700 16377995 3430 3430 3430 3430 0
140 20250227 173600 16377995 3430 3430 3430 3430 0
141 20250227 173500 16377995 3430 3430 3430 3430 0
142 20250227 173400 16377995 3430 3430 3430 3430 0
143 20250227 173300 16377995 3430 3430 3430 3430 0
144 20250227 173200 16377995 3430 3430 3430 3430 0
145 20250227 173100 16377995 3430 3430 3430 3430 0
146 20250227 173000 16377995 3430 3430 3430 3430 0
147 20250227 172900 16377995 3430 3430 3430 3430 0
148 20250227 172800 16377995 3430 3430 3430 3430 0
149 20250227 172700 16377995 3430 3430 3430 3430 0
150 20250227 172600 16377995 3430 3430 3430 3430 0
151 20250227 172500 16377995 3430 3430 3430 3430 0
152 20250227 172400 16377995 3430 3430 3430 3430 127
153 20250227 172300 16377995 3430 3430 3430 3430 0
154 20250227 172200 16377995 3430 3430 3430 3430 0
155 20250227 172100 16377995 3430 3430 3430 3430 0
156 20250227 172000 16377995 3430 3430 3430 3430 0
157 20250227 171900 16377995 3430 3430 3430 3430 0
158 20250227 171800 16377995 3430 3430 3430 3430 0
159 20250227 171700 16377995 3430 3430 3430 3430 0
160 20250227 171600 16377995 3430 3430 3430 3430 0
161 20250227 171500 16377995 3430 3430 3430 3430 0
162 20250227 171400 16377995 3430 3430 3430 3430 0
163 20250227 171300 16377995 3430 3430 3430 3430 0
164 20250227 171200 16377995 3430 3430 3430 3430 0
165 20250227 171100 16377995 3430 3430 3430 3430 0
166 20250227 171000 16377995 3430 3430 3430 3430 0
167 20250227 170900 16377995 3430 3430 3430 3430 0
168 20250227 170800 16377995 3430 3430 3430 3430 0
169 20250227 170700 16377995 3430 3430 3430 3430 0
170 20250227 170600 16377995 3430 3430 3430 3430 0
171 20250227 170500 16377995 3430 3430 3430 3430 0
172 20250227 170400 16377995 3430 3430 3430 3430 0
173 20250227 170300 16377995 3430 3430 3430 3430 0
174 20250227 170200 16377995 3430 3430 3430 3430 0
175 20250227 170100 16377995 3430 3430 3430 3430 0
176 20250227 170000 16377995 3430 3430 3430 3430 0
177 20250227 165900 16377995 3430 3430 3430 3430 0
178 20250227 165800 16377995 3430 3430 3430 3430 0
179 20250227 165700 16377995 3430 3430 3430 3430 0
180 20250227 165600 16377995 3430 3430 3430 3430 0
181 20250227 165500 16377995 3430 3430 3430 3430 0
182 20250227 165400 16377995 3430 3430 3430 3430 127
183 20250227 165300 16377995 3430 3430 3430 3430 0
184 20250227 165200 16377995 3430 3430 3430 3430 0
185 20250227 165100 16377995 3430 3430 3430 3430 0
186 20250227 165000 16377995 3430 3430 3430 3430 0
187 20250227 164900 16377995 3430 3430 3430 3430 0
188 20250227 164800 16377995 3430 3430 3430 3430 0
189 20250227 164700 16377995 3430 3430 3430 3430 0
190 20250227 164600 16377995 3430 3430 3430 3430 0
191 20250227 164500 16377995 3430 3430 3430 3430 0
192 20250227 164400 16377995 3430 3430 3430 3430 0
193 20250227 164300 16377995 3430 3430 3430 3430 0
194 20250227 164200 16377995 3430 3430 3430 3430 0
195 20250227 164100 16377995 3430 3430 3430 3430 0
196 20250227 164000 16377995 3430 3430 3430 3430 0
197 20250227 163900 16377995 3430 3430 3430 3430 0
198 20250227 163800 16377995 3430 3430 3430 3430 0
199 20250227 163700 16377995 3430 3430 3430 3430 0
200 20250227 163600 16377995 3430 3430 3430 3430 0
201 20250227 163500 16377995 3430 3430 3430 3430 0
202 20250227 163400 16377995 3430 3430 3430 3430 0
203 20250227 163300 16377995 3430 3430 3430 3430 0
204 20250227 163200 16377995 3430 3430 3430 3430 0
205 20250227 163100 16377995 3430 3430 3430 3430 0
206 20250227 163000 16377995 3430 3430 3430 3430 0
207 20250227 162900 16377995 3430 3430 3430 3430 0
208 20250227 162800 16377995 3430 3430 3430 3430 0
209 20250227 162700 16377995 3430 3430 3430 3430 0
210 20250227 162600 16377995 3430 3430 3430 3430 0
211 20250227 162500 16377995 3430 3430 3430 3430 0
212 20250227 162400 16377995 3430 3430 3430 3430 127
213 20250227 162300 16377995 3430 3430 3430 3430 0
214 20250227 162200 16377995 3430 3430 3430 3430 0
215 20250227 162100 16377995 3430 3430 3430 3430 0
216 20250227 162000 16377995 3430 3430 3430 3430 0
217 20250227 161900 16377995 3430 3430 3430 3430 0
218 20250227 161800 16377995 3430 3430 3430 3430 0
219 20250227 161700 16377995 3430 3430 3430 3430 0
220 20250227 161600 16377995 3430 3430 3430 3430 0
221 20250227 161500 16377995 3430 3430 3430 3430 0
222 20250227 161400 16377995 3430 3430 3430 3430 0
223 20250227 161300 16377995 3430 3430 3430 3430 0
224 20250227 161200 16377995 3430 3430 3430 3430 0
225 20250227 161100 16377995 3430 3430 3430 3430 0
226 20250227 161000 16377995 3430 3430 3430 3430 0
227 20250227 160900 16377995 3430 3430 3430 3430 0
228 20250227 160800 16377995 3430 3430 3430 3430 0
229 20250227 160700 16377995 3430 3430 3430 3430 0
230 20250227 160600 16377995 3430 3430 3430 3430 0
231 20250227 160500 16377995 3430 3430 3430 3430 0
232 20250227 160400 16377995 3430 3430 3430 3430 0
233 20250227 160300 16377995 3430 3430 3430 3430 0
234 20250227 160200 16377995 3430 3430 3430 3430 0
235 20250227 160100 16377995 3430 3430 3430 3430 0
236 20250227 160000 16377995 3430 3430 3430 3430 0
237 20250227 155900 16377995 3430 3430 3430 3430 0
238 20250227 155800 16377995 3430 3430 3430 3430 0
239 20250227 155700 16377995 3430 3430 3430 3430 0
240 20250227 155600 16377995 3430 3430 3430 3430 0
241 20250227 155500 16377995 3430 3430 3430 3430 0
242 20250227 155400 16377995 3430 3430 3430 3430 127
243 20250227 155300 16377995 3430 3430 3430 3430 0
244 20250227 155200 16377995 3430 3430 3430 3430 0
245 20250227 155100 16377995 3430 3430 3430 3430 0
246 20250227 155000 16377995 3430 3430 3430 3430 0
247 20250227 154900 16377995 3430 3430 3430 3430 0
248 20250227 154800 16377995 3430 3430 3430 3430 0
249 20250227 154700 16377995 3430 3430 3430 3430 0
250 20250227 154600 16377995 3430 3430 3430 3430 0
251 20250227 154500 16377995 3430 3430 3430 3430 0
252 20250227 154400 16377995 3430 3430 3430 3430 0
253 20250227 154300 16377995 3430 3430 3430 3430 0
254 20250227 154200 16377995 3430 3430 3430 3430 0
255 20250227 154100 16377995 3430 3430 3430 3430 0
256 20250227 154000 16377995 3430 3430 3430 3430 0
257 20250227 153900 16377995 3430 3430 3430 3430 0
258 20250227 153800 16377995 3430 3430 3430 3430 0
259 20250227 153700 16377995 3430 3430 3430 3430 0
260 20250227 153600 16377995 3430 3430 3430 3430 0
261 20250227 153500 16377995 3430 3430 3430 3430 0
262 20250227 153400 16377995 3430 3430 3430 3430 0
263 20250227 153300 16377995 3430 3430 3430 3430 0
264 20250227 153200 16377995 3430 3430 3430 3430 0
265 20250227 153100 16377995 3430 3430 3430 3430 0
266 20250227 153000 16377995 3430 3430 3430 3430 127
267 20250227 152900 15942385 3425 3425 3425 3425 0
268 20250227 152800 15942385 3425 3425 3425 3425 0
269 20250227 152700 15942385 3425 3425 3425 3425 0
270 20250227 152600 15942385 3425 3425 3425 3425 0
271 20250227 152500 15942385 3425 3425 3425 3425 0
272 20250227 152400 15942385 3425 3425 3425 3425 0
273 20250227 152300 15942385 3425 3425 3425 3425 0
274 20250227 152200 15942385 3425 3425 3425 3425 0
275 20250227 152100 15942385 3425 3425 3425 3425 0
276 20250227 152000 15942385 3425 3425 3425 3425 0
277 20250227 151900 15942385 3425 3425 3425 3425 19
278 20250227 151800 15877310 3425 3425 3425 3425 0
279 20250227 151700 15877310 3425 3425 3425 3425 0
280 20250227 151600 15877310 3425 3425 3425 3425 0
281 20250227 151500 15877310 3425 3425 3425 3425 0
282 20250227 151400 15877310 3425 3425 3425 3425 0
283 20250227 151300 15877310 3425 3425 3425 3425 0
284 20250227 151200 15877310 3425 3425 3425 3425 1
285 20250227 151100 15873885 3430 3430 3430 3430 0
286 20250227 151000 15873885 3430 3430 3430 3430 4
287 20250227 150900 15860165 3435 3435 3435 3435 0
288 20250227 150800 15860165 3435 3435 3435 3435 0
289 20250227 150700 15860165 3435 3435 3435 3435 0
290 20250227 150600 15860165 3435 3435 3435 3435 0
291 20250227 150500 15860165 3435 3435 3435 3435 0
292 20250227 150400 15860165 3435 3435 3435 3435 0
293 20250227 150300 15860165 3435 3435 3435 3435 0
294 20250227 150200 15860165 3435 3435 3435 3435 0
295 20250227 150100 15860165 3435 3435 3435 3435 0
296 20250227 150000 15860165 3435 3435 3435 3435 0
297 20250227 145900 15860165 3435 3435 3435 3435 0
298 20250227 145800 15860165 3435 3435 3435 3435 0
299 20250227 145700 15860165 3435 3435 3435 3435 0
300 20250227 145600 15860165 3435 3435 3435 3435 0
301 20250227 145500 15860165 3435 3435 3435 3435 0
302 20250227 145400 15860165 3435 3435 3435 3435 0
303 20250227 145300 15860165 3435 3435 3435 3435 0
304 20250227 145200 15860165 3435 3435 3435 3435 0
305 20250227 145100 15860165 3435 3435 3435 3435 0
306 20250227 145000 15860165 3435 3435 3435 3435 0
307 20250227 144900 15860165 3435 3435 3435 3435 0
308 20250227 144800 15860165 3435 3435 3435 3435 0
309 20250227 144700 15860165 3435 3435 3435 3435 0
310 20250227 144600 15860165 3435 3435 3435 3435 0
311 20250227 144500 15860165 3435 3435 3435 3435 0
312 20250227 144400 15860165 3435 3435 3435 3435 1
313 20250227 144300 15856730 3430 3430 3430 3430 0
314 20250227 144200 15856730 3430 3430 3430 3430 0
315 20250227 144100 15856730 3430 3430 3430 3430 0
316 20250227 144000 15856730 3430 3430 3430 3430 0
317 20250227 143900 15856730 3430 3430 3430 3430 0
318 20250227 143800 15856730 3430 3430 3430 3430 0
319 20250227 143700 15856730 3430 3430 3430 3430 0
320 20250227 143600 15856730 3430 3430 3430 3430 0
321 20250227 143500 15856730 3430 3430 3430 3430 0
322 20250227 143400 15856730 3430 3430 3430 3430 0
323 20250227 143300 15856730 3430 3430 3430 3430 0
324 20250227 143200 15856730 3430 3430 3430 3430 0
325 20250227 143100 15856730 3430 3430 3430 3430 0
326 20250227 143000 15856730 3430 3430 3430 3430 0
327 20250227 142900 15856730 3430 3430 3430 3430 0
328 20250227 142800 15856730 3430 3430 3430 3430 0
329 20250227 142700 15856730 3430 3430 3430 3430 0
330 20250227 142600 15856730 3430 3430 3430 3430 0
331 20250227 142500 15856730 3430 3430 3430 3430 0
332 20250227 142400 15856730 3430 3430 3430 3430 0
333 20250227 142300 15856730 3430 3430 3430 3430 0
334 20250227 142200 15856730 3430 3430 3430 3430 0
335 20250227 142100 15856730 3430 3430 3430 3430 0
336 20250227 142000 15856730 3430 3430 3430 3430 0
337 20250227 141900 15856730 3430 3430 3430 3430 0
338 20250227 141800 15856730 3430 3430 3430 3430 0
339 20250227 141700 15856730 3430 3430 3430 3430 0
340 20250227 141600 15856730 3430 3430 3430 3430 20
341 20250227 141500 15788130 3430 3430 3430 3430 0
342 20250227 141400 15788130 3430 3430 3430 3430 0
343 20250227 141300 15788130 3430 3430 3430 3430 0
344 20250227 141200 15788130 3430 3430 3430 3430 0
345 20250227 141100 15788130 3430 3430 3430 3430 0
346 20250227 141000 15788130 3430 3430 3430 3430 0
347 20250227 140900 15788130 3430 3430 3430 3430 0
348 20250227 140800 15788130 3430 3430 3430 3430 0
349 20250227 140700 15788130 3430 3430 3430 3430 0
350 20250227 140600 15788130 3430 3430 3430 3430 0
351 20250227 140500 15788130 3430 3430 3430 3430 0
352 20250227 140400 15788130 3430 3430 3430 3430 0
353 20250227 140300 15788130 3430 3430 3430 3430 0
354 20250227 140200 15788130 3430 3430 3430 3430 0
355 20250227 140100 15788130 3430 3430 3430 3430 0
356 20250227 140000 15788130 3430 3430 3430 3430 0
357 20250227 135900 15788130 3430 3430 3430 3430 0
358 20250227 135800 15788130 3430 3430 3430 3430 0
359 20250227 135700 15788130 3430 3430 3430 3430 0
360 20250227 135600 15788130 3430 3430 3430 3430 0
361 20250227 135500 15788130 3430 3430 3430 3430 0
362 20250227 135400 15788130 3430 3430 3430 3430 0
363 20250227 135300 15788130 3430 3430 3430 3430 0
364 20250227 135200 15788130 3430 3430 3430 3430 0
365 20250227 135100 15788130 3430 3430 3430 3430 0
366 20250227 135000 15788130 3430 3430 3430 3430 0
367 20250227 134900 15788130 3430 3430 3430 3430 0
368 20250227 134800 15788130 3430 3430 3430 3430 0
369 20250227 134700 15788130 3430 3430 3430 3430 0
370 20250227 134600 15788130 3430 3430 3430 3430 0
371 20250227 134500 15788130 3430 3430 3430 3430 0
372 20250227 134400 15788130 3430 3430 3430 3430 0
373 20250227 134300 15788130 3430 3430 3430 3430 0
374 20250227 134200 15788130 3430 3430 3430 3430 0
375 20250227 134100 15788130 3430 3430 3430 3430 0
376 20250227 134000 15788130 3430 3430 3430 3430 0
377 20250227 133900 15788130 3430 3430 3430 3430 0
378 20250227 133800 15788130 3430 3430 3430 3430 0
379 20250227 133700 15788130 3430 3430 3430 3430 0
380 20250227 133600 15788130 3430 3430 3430 3430 0
381 20250227 133500 15788130 3430 3430 3430 3430 0
382 20250227 133400 15788130 3430 3430 3430 3430 0
383 20250227 133300 15788130 3430 3430 3430 3430 0
384 20250227 133200 15788130 3430 3430 3430 3430 0
385 20250227 133100 15788130 3430 3430 3430 3430 0
386 20250227 133000 15788130 3430 3430 3430 3430 0
387 20250227 132900 15788130 3430 3430 3430 3430 0
388 20250227 132800 15788130 3430 3430 3430 3430 0
389 20250227 132700 15788130 3430 3430 3430 3430 0
390 20250227 132600 15788130 3430 3430 3430 3430 0
391 20250227 132500 15788130 3430 3430 3430 3430 0
392 20250227 132400 15788130 3430 3430 3430 3430 0
393 20250227 132300 15788130 3430 3430 3430 3430 0
394 20250227 132200 15788130 3430 3430 3430 3430 0
395 20250227 132100 15788130 3430 3430 3430 3430 0
396 20250227 132000 15788130 3430 3430 3430 3430 0
397 20250227 131900 15788130 3430 3430 3430 3430 0
398 20250227 131800 15788130 3430 3430 3430 3430 0
399 20250227 131700 15788130 3430 3430 3430 3430 0
400 20250227 131600 15788130 3430 3430 3430 3430 0
401 20250227 131500 15788130 3430 3430 3430 3430 0
402 20250227 131400 15788130 3430 3430 3430 3430 0
403 20250227 131300 15788130 3430 3430 3430 3430 0
404 20250227 131200 15788130 3430 3430 3430 3430 0
405 20250227 131100 15788130 3430 3430 3430 3430 0
406 20250227 131000 15788130 3430 3430 3430 3430 0
407 20250227 130900 15788130 3430 3430 3430 3430 0
408 20250227 130800 15788130 3430 3430 3430 3430 0
409 20250227 130700 15788130 3430 3430 3430 3430 0
410 20250227 130600 15788130 3430 3430 3430 3430 11
411 20250227 130500 15750400 3465 3465 3465 3465 0
412 20250227 130400 15750400 3465 3465 3465 3465 0
413 20250227 130300 15750400 3465 3465 3465 3465 0
414 20250227 130200 15750400 3465 3465 3465 3465 0
415 20250227 130100 15750400 3465 3465 3465 3465 0
416 20250227 130000 15750400 3465 3465 3465 3465 0
417 20250227 125900 15750400 3465 3465 3465 3465 0
418 20250227 125800 15750400 3465 3465 3465 3465 0
419 20250227 125700 15750400 3465 3465 3465 3465 0
420 20250227 125600 15750400 3465 3465 3465 3465 0
421 20250227 125500 15750400 3465 3465 3465 3465 0
422 20250227 125400 15750400 3465 3465 3465 3465 0
423 20250227 125300 15750400 3465 3465 3465 3465 0
424 20250227 125200 15750400 3465 3465 3465 3465 0
425 20250227 125100 15750400 3465 3465 3465 3465 0
426 20250227 125000 15750400 3465 3465 3465 3465 0
427 20250227 124900 15750400 3465 3465 3465 3465 0
428 20250227 124800 15750400 3465 3465 3465 3465 0
429 20250227 124700 15750400 3465 3465 3465 3465 0
430 20250227 124600 15750400 3465 3465 3465 3465 0
431 20250227 124500 15750400 3465 3465 3465 3465 0
432 20250227 124400 15750400 3465 3465 3465 3465 0
433 20250227 124300 15750400 3465 3465 3465 3465 0
434 20250227 124200 15750400 3465 3465 3465 3465 0
435 20250227 124100 15750400 3465 3465 3465 3465 0
436 20250227 124000 15750400 3465 3465 3465 3465 0
437 20250227 123900 15750400 3465 3465 3465 3465 0
438 20250227 123800 15750400 3465 3465 3465 3465 0
439 20250227 123700 15750400 3465 3465 3465 3465 0
440 20250227 123600 15750400 3465 3465 3465 3465 0
441 20250227 123500 15750400 3465 3465 3465 3465 0
442 20250227 123400 15750400 3465 3465 3465 3465 0
443 20250227 123300 15750400 3465 3465 3465 3465 0
444 20250227 123200 15750400 3465 3465 3465 3465 0
445 20250227 123100 15750400 3465 3465 3465 3465 0
446 20250227 123000 15750400 3465 3465 3465 3465 0
447 20250227 122900 15750400 3465 3465 3465 3465 0
448 20250227 122800 15750400 3465 3465 3465 3465 0
449 20250227 122700 15750400 3465 3465 3465 3465 0
450 20250227 122600 15750400 3465 3465 3465 3465 0
451 20250227 122500 15750400 3465 3465 3465 3465 0
452 20250227 122400 15750400 3465 3465 3465 3465 0
453 20250227 122300 15750400 3465 3465 3465 3465 0
454 20250227 122200 15750400 3465 3465 3465 3465 0
455 20250227 122100 15750400 3465 3465 3465 3465 0
456 20250227 122000 15750400 3465 3465 3465 3465 0
457 20250227 121900 15750400 3465 3465 3465 3465 0
458 20250227 121800 15750400 3465 3465 3465 3465 0
459 20250227 121700 15750400 3465 3465 3465 3465 0
460 20250227 121600 15750400 3465 3465 3465 3465 0
461 20250227 121500 15750400 3465 3465 3465 3465 0
462 20250227 121400 15750400 3465 3465 3465 3465 0
463 20250227 121300 15750400 3465 3465 3465 3465 0
464 20250227 121200 15750400 3465 3465 3465 3465 0
465 20250227 121100 15750400 3465 3465 3465 3465 0
466 20250227 121000 15750400 3465 3465 3465 3465 0
467 20250227 120900 15750400 3465 3465 3465 3465 0
468 20250227 120800 15750400 3465 3465 3465 3465 0
469 20250227 120700 15750400 3465 3465 3465 3465 0
470 20250227 120600 15750400 3465 3465 3465 3465 0
471 20250227 120500 15750400 3465 3465 3465 3465 0
472 20250227 120400 15750400 3465 3465 3465 3465 0
473 20250227 120300 15750400 3465 3465 3465 3465 0
474 20250227 120200 15750400 3465 3465 3465 3465 0
475 20250227 120100 15750400 3465 3465 3465 3465 0
476 20250227 120000 15750400 3465 3465 3465 3465 0
477 20250227 115900 15750400 3465 3465 3465 3465 0
478 20250227 115800 15750400 3465 3465 3465 3465 0
479 20250227 115700 15750400 3465 3465 3465 3465 0
480 20250227 115600 15750400 3465 3430 3465 3430 270
481 20250227 115500 14822980 3430 3425 3430 3425 16
482 20250227 115400 14768110 3420 3420 3420 3420 0
483 20250227 115300 14768110 3420 3420 3420 3420 0
484 20250227 115200 14768110 3420 3420 3420 3420 0
485 20250227 115100 14768110 3420 3420 3420 3420 0
486 20250227 115000 14768110 3420 3420 3420 3420 0
487 20250227 114900 14768110 3420 3420 3420 3420 0
488 20250227 114800 14768110 3420 3420 3420 3420 0
489 20250227 114700 14768110 3420 3420 3420 3420 0
490 20250227 114600 14768110 3420 3420 3420 3420 0
491 20250227 114500 14768110 3420 3420 3420 3420 0
492 20250227 114400 14768110 3420 3420 3420 3420 0
493 20250227 114300 14768110 3420 3420 3420 3420 0
494 20250227 114200 14768110 3420 3420 3420 3420 0
495 20250227 114100 14768110 3420 3420 3420 3420 0
496 20250227 114000 14768110 3420 3420 3420 3420 0
497 20250227 113900 14768110 3420 3420 3420 3420 0
498 20250227 113800 14768110 3420 3420 3420 3420 0
499 20250227 113700 14768110 3420 3420 3420 3420 0
500 20250227 113600 14768110 3420 3420 3420 3420 0
501 20250227 113500 14768110 3420 3420 3420 3420 0
502 20250227 113400 14768110 3420 3420 3420 3420 0
503 20250227 113300 14768110 3420 3420 3420 3420 0
504 20250227 113200 14768110 3420 3420 3420 3420 0
505 20250227 113100 14768110 3420 3420 3420 3420 0
506 20250227 113000 14768110 3420 3420 3420 3420 0
507 20250227 112900 14768110 3420 3420 3420 3420 0
508 20250227 112800 14768110 3420 3420 3420 3420 0
509 20250227 112700 14768110 3420 3420 3420 3420 0
510 20250227 112600 14768110 3420 3420 3420 3420 0
511 20250227 112500 14768110 3420 3420 3420 3420 0
512 20250227 112400 14768110 3420 3420 3420 3420 0
513 20250227 112300 14768110 3420 3420 3420 3420 0
514 20250227 112200 14768110 3420 3420 3420 3420 0
515 20250227 112100 14768110 3420 3420 3420 3420 0
516 20250227 112000 14768110 3420 3420 3420 3420 0
517 20250227 111900 14768110 3420 3420 3420 3420 0
518 20250227 111800 14768110 3420 3420 3420 3420 0
519 20250227 111700 14768110 3420 3420 3420 3420 0
520 20250227 111600 14768110 3420 3420 3420 3420 0
521 20250227 111500 14768110 3420 3420 3420 3420 0
522 20250227 111400 14768110 3420 3420 3420 3420 0
523 20250227 111300 14768110 3420 3420 3420 3420 0
524 20250227 111200 14768110 3420 3420 3420 3420 0
525 20250227 111100 14768110 3420 3420 3420 3420 0
526 20250227 111000 14768110 3420 3420 3420 3420 0
527 20250227 110900 14768110 3420 3420 3420 3420 0
528 20250227 110800 14768110 3420 3420 3420 3420 0
529 20250227 110700 14768110 3420 3420 3420 3420 0
530 20250227 110600 14768110 3420 3420 3420 3420 0
531 20250227 110500 14768110 3420 3420 3420 3420 0
532 20250227 110400 14768110 3420 3415 3420 3415 50
533 20250227 110300 14597165 3420 3410 3420 3410 200
534 20250227 110200 13913495 3420 3420 3420 3420 0
535 20250227 110100 13913495 3420 3420 3420 3420 0
536 20250227 110000 13913495 3420 3420 3420 3420 0
537 20250227 105900 13913495 3420 3420 3420 3420 0
538 20250227 105800 13913495 3420 3420 3420 3420 0
539 20250227 105700 13913495 3420 3420 3420 3420 0
540 20250227 105600 13913495 3420 3420 3420 3420 0
541 20250227 105500 13913495 3420 3420 3420 3420 0
542 20250227 105400 13913495 3420 3420 3420 3420 0
543 20250227 105300 13913495 3420 3420 3420 3420 0
544 20250227 105200 13913495 3420 3420 3420 3420 0
545 20250227 105100 13913495 3420 3415 3420 3415 51
546 20250227 105000 13739085 3425 3425 3425 3425 0
547 20250227 104900 13739085 3425 3420 3425 3420 89
548 20250227 104800 13434400 3420 3420 3420 3420 0
549 20250227 104700 13434400 3420 3420 3420 3420 0
550 20250227 104600 13434400 3420 3420 3420 3420 0
551 20250227 104500 13434400 3420 3420 3420 3420 0
552 20250227 104400 13434400 3420 3420 3420 3420 0
553 20250227 104300 13434400 3420 3420 3420 3420 0
554 20250227 104200 13434400 3420 3420 3420 3420 0
555 20250227 104100 13434400 3420 3420 3420 3420 0
556 20250227 104000 13434400 3420 3420 3420 3420 0
557 20250227 103900 13434400 3420 3420 3420 3420 0
558 20250227 103800 13434400 3420 3420 3420 3420 0
559 20250227 103700 13434400 3420 3420 3420 3420 0
560 20250227 103600 13434400 3420 3420 3420 3420 0
561 20250227 103500 13434400 3420 3420 3420 3420 0
562 20250227 103400 13434400 3420 3420 3420 3420 0
563 20250227 103300 13434400 3420 3420 3420 3420 0
564 20250227 103200 13434400 3420 3420 3420 3420 0
565 20250227 103100 13434400 3420 3420 3420 3420 25
566 20250227 103000 13348900 3420 3420 3420 3420 0
567 20250227 102900 13348900 3420 3420 3420 3420 0
568 20250227 102800 13348900 3420 3420 3420 3420 0
569 20250227 102700 13348900 3420 3420 3420 3420 14
570 20250227 102600 13301020 3415 3415 3415 3415 0
571 20250227 102500 13301020 3415 3410 3415 3410 13
572 20250227 102400 13256630 3420 3420 3420 3420 0
573 20250227 102300 13256630 3420 3420 3420 3420 0
574 20250227 102200 13256630 3420 3420 3420 3420 0
575 20250227 102100 13256630 3420 3420 3420 3420 0
576 20250227 102000 13256630 3420 3420 3420 3420 0
577 20250227 101900 13256630 3420 3420 3420 3420 0
578 20250227 101800 13256630 3420 3420 3420 3420 0
579 20250227 101700 13256630 3420 3420 3420 3420 0
580 20250227 101600 13256630 3420 3420 3420 3420 0
581 20250227 101500 13256630 3420 3420 3420 3420 0
582 20250227 101400 13256630 3420 3420 3420 3420 0
583 20250227 101300 13256630 3420 3420 3420 3420 0
584 20250227 101200 13256630 3420 3420 3420 3420 0
585 20250227 101100 13256630 3420 3420 3420 3420 0
586 20250227 101000 13256630 3420 3420 3420 3420 0
587 20250227 100900 13256630 3420 3420 3420 3420 0
588 20250227 100800 13256630 3420 3420 3420 3420 0
589 20250227 100700 13256630 3420 3420 3420 3420 0
590 20250227 100600 13256630 3420 3420 3420 3420 0
591 20250227 100500 13256630 3420 3420 3420 3420 0
592 20250227 100400 13256630 3420 3420 3420 3420 0
593 20250227 100300 13256630 3420 3420 3420 3420 0
594 20250227 100200 13256630 3420 3420 3420 3420 0
595 20250227 100100 13256630 3420 3420 3420 3420 0
596 20250227 100000 13256630 3420 3420 3420 3420 0
597 20250227 095900 13256630 3420 3420 3420 3420 0
598 20250227 095800 13256630 3420 3395 3420 3395 2
599 20250227 095700 13249815 3390 3415 3415 3390 681
600 20250227 095600 10938020 3420 3420 3420 3420 0
601 20250227 095500 10938020 3420 3420 3420 3420 0
602 20250227 095400 10938020 3420 3420 3420 3420 0
603 20250227 095300 10938020 3420 3420 3420 3420 1
604 20250227 095200 10934600 3420 3420 3420 3420 1
605 20250227 095100 10931180 3415 3415 3415 3415 0
606 20250227 095000 10931180 3415 3415 3415 3415 0
607 20250227 094900 10931180 3415 3415 3415 3415 0
608 20250227 094800 10931180 3415 3415 3415 3415 0
609 20250227 094700 10931180 3415 3415 3415 3415 0
610 20250227 094600 10931180 3415 3415 3415 3415 0
611 20250227 094500 10931180 3415 3415 3415 3415 0
612 20250227 094400 10931180 3415 3415 3415 3415 0
613 20250227 094300 10931180 3415 3415 3415 3415 0
614 20250227 094200 10931180 3415 3415 3415 3415 0
615 20250227 094100 10931180 3415 3415 3415 3415 0
616 20250227 094000 10931180 3415 3415 3415 3415 0
617 20250227 093900 10931180 3415 3415 3415 3415 0
618 20250227 093800 10931180 3415 3415 3415 3415 0
619 20250227 093700 10931180 3415 3415 3415 3415 0
620 20250227 093600 10931180 3415 3415 3415 3415 0
621 20250227 093500 10931180 3415 3415 3415 3415 0
622 20250227 093400 10931180 3415 3415 3415 3415 4
623 20250227 093300 10917520 3420 3420 3420 3420 0
624 20250227 093200 10917520 3420 3420 3420 3420 0
625 20250227 093100 10917520 3420 3420 3420 3420 0
626 20250227 093000 10917520 3420 3420 3420 3420 0
627 20250227 092900 10917520 3420 3420 3420 3420 0
628 20250227 092800 10917520 3420 3420 3420 3420 0
629 20250227 092700 10917520 3420 3420 3420 3420 0
630 20250227 092600 10917520 3420 3415 3420 3415 37
631 20250227 092500 10791150 3415 3415 3415 3415 1
632 20250227 092400 10787735 3415 3415 3415 3415 0
633 20250227 092300 10787735 3415 3415 3415 3415 0
634 20250227 092200 10787735 3415 3405 3415 3405 69
635 20250227 092100 10552280 3415 3415 3415 3415 0
636 20250227 092000 10552280 3415 3415 3415 3415 23
637 20250227 091900 10473735 3415 3415 3415 3415 0
638 20250227 091800 10473735 3415 3415 3415 3415 0
639 20250227 091700 10473735 3415 3415 3415 3415 0
640 20250227 091600 10473735 3415 3415 3415 3415 0
641 20250227 091500 10473735 3415 3410 3415 3410 58
642 20250227 091400 10275780 3410 3400 3410 3390 305
643 20250227 091300 9237525 3405 3405 3405 3405 710
644 20250227 091200 6819975 3400 3415 3415 3400 64
645 20250227 091100 6602155 3410 3410 3410 3410 0
646 20250227 091000 6602155 3410 3420 3440 3410 1111
647 20250227 090900 2793430 3445 3435 3485 3435 811
648 20250227 090800 0 3440 3440 3440 3440 0
649 20250227 090700 0 3440 3440 3440 3440 0
650 20250227 090600 0 3440 3440 3440 3440 0
651 20250227 090500 0 3440 3440 3440 3440 0
652 20250227 090400 0 3440 3440 3440 3440 0
653 20250227 090300 0 3440 3440 3440 3440 0
654 20250227 090200 0 3440 3440 3440 3440 0
655 20250227 090100 0 3440 3440 3440 3440 0
656 20250227 090000 0 3440 3440 3440 3440 0