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

670
094280/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200800,59057990,11930,11930,11930,11930,78
20250227,200700,59057990,11930,11930,11930,11930,0
20250227,200600,59057990,11930,11930,11930,11930,0
20250227,200500,59057990,11930,11930,11930,11930,0
20250227,200400,59057990,11930,11930,11930,11930,0
20250227,200300,59057990,11930,11930,11930,11930,0
20250227,200200,59057990,11930,11930,11930,11930,0
20250227,200100,59057990,11930,11930,11930,11930,0
20250227,200000,59057990,11930,11930,11930,11930,0
20250227,195900,59057990,11930,11930,11930,11930,0
20250227,195800,59057990,11930,11930,11930,11930,0
20250227,195700,59057990,11930,11930,11930,11930,0
20250227,195600,59057990,11930,11930,11930,11930,0
20250227,195500,59057990,11930,11930,11930,11930,0
20250227,195400,59057990,11930,11930,11930,11930,0
20250227,195300,59057990,11930,11930,11930,11930,0
20250227,195200,59057990,11930,11930,11930,11930,0
20250227,195100,59057990,11930,11930,11930,11930,0
20250227,195000,59057990,11930,11930,11930,11930,0
20250227,194900,59057990,11930,11930,11930,11930,0
20250227,194800,59057990,11930,11930,11930,11930,0
20250227,194700,59057990,11930,11930,11930,11930,0
20250227,194600,59057990,11930,11930,11930,11930,0
20250227,194500,59057990,11930,11930,11930,11930,0
20250227,194400,59057990,11930,11930,11930,11930,0
20250227,194300,59057990,11930,11930,11930,11930,0
20250227,194200,59057990,11930,11930,11930,11930,0
20250227,194100,59057990,11930,11930,11930,11930,0
20250227,194000,59057990,11930,11930,11930,11930,0
20250227,193900,59057990,11930,11930,11930,11930,0
20250227,193800,59057990,11930,11930,11930,11930,78
20250227,193700,59057990,11930,11930,11930,11930,0
20250227,193600,59057990,11930,11930,11930,11930,0
20250227,193500,59057990,11930,11930,11930,11930,0
20250227,193400,59057990,11930,11930,11930,11930,0
20250227,193300,59057990,11930,11930,11930,11930,0
20250227,193200,59057990,11930,11930,11930,11930,0
20250227,193100,59057990,11930,11930,11930,11930,0
20250227,193000,59057990,11930,11930,11930,11930,0
20250227,192900,59057990,11930,11930,11930,11930,0
20250227,192800,59057990,11930,11930,11930,11930,0
20250227,192700,59057990,11930,11930,11930,11930,0
20250227,192600,59057990,11930,11930,11930,11930,0
20250227,192500,59057990,11930,11930,11930,11930,0
20250227,192400,59057990,11930,11930,11930,11930,0
20250227,192300,59057990,11930,11930,11930,11930,0
20250227,192200,59057990,11930,11930,11930,11930,0
20250227,192100,59057990,11930,11930,11930,11930,0
20250227,192000,59057990,11930,11930,11930,11930,0
20250227,191900,59057990,11930,11930,11930,11930,0
20250227,191800,59057990,11930,11930,11930,11930,0
20250227,191700,59057990,11930,11930,11930,11930,0
20250227,191600,59057990,11930,11930,11930,11930,0
20250227,191500,59057990,11930,11930,11930,11930,0
20250227,191400,59057990,11930,11930,11930,11930,0
20250227,191300,59057990,11930,11930,11930,11930,0
20250227,191200,59057990,11930,11930,11930,11930,0
20250227,191100,59057990,11930,11930,11930,11930,0
20250227,191000,59057990,11930,11930,11930,11930,0
20250227,190900,59057990,11930,11930,11930,11930,0
20250227,190800,59057990,11930,11930,11930,11930,78
20250227,190700,59057990,11930,11930,11930,11930,0
20250227,190600,59057990,11930,11930,11930,11930,0
20250227,190500,59057990,11930,11930,11930,11930,0
20250227,190400,59057990,11930,11930,11930,11930,0
20250227,190300,59057990,11930,11930,11930,11930,0
20250227,190200,59057990,11930,11930,11930,11930,0
20250227,190100,59057990,11930,11930,11930,11930,0
20250227,190000,59057990,11930,11930,11930,11930,0
20250227,185900,59057990,11930,11930,11930,11930,0
20250227,185800,59057990,11930,11930,11930,11930,0
20250227,185700,59057990,11930,11930,11930,11930,0
20250227,185600,59057990,11930,11930,11930,11930,0
20250227,185500,59057990,11930,11930,11930,11930,0
20250227,185400,59057990,11930,11930,11930,11930,0
20250227,185300,59057990,11930,11930,11930,11930,0
20250227,185200,59057990,11930,11930,11930,11930,0
20250227,185100,59057990,11930,11930,11930,11930,0
20250227,185000,59057990,11930,11930,11930,11930,0
20250227,184900,59057990,11930,11930,11930,11930,0
20250227,184800,59057990,11930,11930,11930,11930,0
20250227,184700,59057990,11930,11930,11930,11930,0
20250227,184600,59057990,11930,11930,11930,11930,0
20250227,184500,59057990,11930,11930,11930,11930,0
20250227,184400,59057990,11930,11930,11930,11930,0
20250227,184300,59057990,11930,11930,11930,11930,0
20250227,184200,59057990,11930,11930,11930,11930,0
20250227,184100,59057990,11930,11930,11930,11930,0
20250227,184000,59057990,11930,11930,11930,11930,0
20250227,183900,59057990,11930,11930,11930,11930,0
20250227,183800,59057990,11930,11930,11930,11930,78
20250227,183700,59057990,11930,11930,11930,11930,0
20250227,183600,59057990,11930,11930,11930,11930,0
20250227,183500,59057990,11930,11930,11930,11930,0
20250227,183400,59057990,11930,11930,11930,11930,0
20250227,183300,59057990,11930,11930,11930,11930,0
20250227,183200,59057990,11930,11930,11930,11930,0
20250227,183100,59057990,11930,11930,11930,11930,0
20250227,183000,59057990,11930,11930,11930,11930,0
20250227,182900,59057990,11930,11930,11930,11930,0
20250227,182800,59057990,11930,11930,11930,11930,0
20250227,182700,59057990,11930,11930,11930,11930,0
20250227,182600,59057990,11930,11930,11930,11930,0
20250227,182500,59057990,11930,11930,11930,11930,0
20250227,182400,59057990,11930,11930,11930,11930,0
20250227,182300,59057990,11930,11930,11930,11930,0
20250227,182200,59057990,11930,11930,11930,11930,0
20250227,182100,59057990,11930,11930,11930,11930,0
20250227,182000,59057990,11930,11930,11930,11930,0
20250227,181900,59057990,11930,11930,11930,11930,0
20250227,181800,59057990,11930,11930,11930,11930,0
20250227,181700,59057990,11930,11930,11930,11930,0
20250227,181600,59057990,11930,11930,11930,11930,0
20250227,181500,59057990,11930,11930,11930,11930,0
20250227,181400,59057990,11930,11930,11930,11930,0
20250227,181300,59057990,11930,11930,11930,11930,0
20250227,181200,59057990,11930,11930,11930,11930,0
20250227,181100,59057990,11930,11930,11930,11930,0
20250227,181000,59057990,11930,11930,11930,11930,0
20250227,180900,59057990,11930,11930,11930,11930,0
20250227,180800,59057990,11930,11930,11930,11930,78
20250227,180700,59057990,11930,11930,11930,11930,0
20250227,180600,59057990,11930,11930,11930,11930,0
20250227,180500,59057990,11930,11930,11930,11930,0
20250227,180400,59057990,11930,11930,11930,11930,0
20250227,180300,59057990,11930,11930,11930,11930,0
20250227,180200,59057990,11930,11930,11930,11930,0
20250227,180100,59057990,11930,11930,11930,11930,0
20250227,180000,59057990,11930,11930,11930,11930,0
20250227,175900,59057990,11930,11930,11930,11930,0
20250227,175800,59057990,11930,11930,11930,11930,0
20250227,175700,59057990,11930,11930,11930,11930,0
20250227,175600,59057990,11930,11930,11930,11930,0
20250227,175500,59057990,11930,11930,11930,11930,0
20250227,175400,59057990,11930,11930,11930,11930,0
20250227,175300,59057990,11930,11930,11930,11930,0
20250227,175200,59057990,11930,11930,11930,11930,0
20250227,175100,59057990,11930,11930,11930,11930,0
20250227,175000,59057990,11930,11930,11930,11930,0
20250227,174900,59057990,11930,11930,11930,11930,0
20250227,174800,59057990,11930,11930,11930,11930,0
20250227,174700,59057990,11930,11930,11930,11930,0
20250227,174600,59057990,11930,11930,11930,11930,0
20250227,174500,59057990,11930,11930,11930,11930,0
20250227,174400,59057990,11930,11930,11930,11930,0
20250227,174300,59057990,11930,11930,11930,11930,0
20250227,174200,59057990,11930,11930,11930,11930,0
20250227,174100,59057990,11930,11930,11930,11930,0
20250227,174000,59057990,11930,11930,11930,11930,0
20250227,173900,59057990,11930,11930,11930,11930,0
20250227,173800,59057990,11930,11930,11930,11930,78
20250227,173700,59057990,11930,11930,11930,11930,0
20250227,173600,59057990,11930,11930,11930,11930,0
20250227,173500,59057990,11930,11930,11930,11930,0
20250227,173400,59057990,11930,11930,11930,11930,0
20250227,173300,59057990,11930,11930,11930,11930,0
20250227,173200,59057990,11930,11930,11930,11930,0
20250227,173100,59057990,11930,11930,11930,11930,0
20250227,173000,59057990,11930,11930,11930,11930,0
20250227,172900,59057990,11930,11930,11930,11930,0
20250227,172800,59057990,11930,11930,11930,11930,0
20250227,172700,59057990,11930,11930,11930,11930,0
20250227,172600,59057990,11930,11930,11930,11930,0
20250227,172500,59057990,11930,11930,11930,11930,0
20250227,172400,59057990,11930,11930,11930,11930,0
20250227,172300,59057990,11930,11930,11930,11930,0
20250227,172200,59057990,11930,11930,11930,11930,0
20250227,172100,59057990,11930,11930,11930,11930,0
20250227,172000,59057990,11930,11930,11930,11930,0
20250227,171900,59057990,11930,11930,11930,11930,0
20250227,171800,59057990,11930,11930,11930,11930,0
20250227,171700,59057990,11930,11930,11930,11930,0
20250227,171600,59057990,11930,11930,11930,11930,0
20250227,171500,59057990,11930,11930,11930,11930,0
20250227,171400,59057990,11930,11930,11930,11930,0
20250227,171300,59057990,11930,11930,11930,11930,0
20250227,171200,59057990,11930,11930,11930,11930,0
20250227,171100,59057990,11930,11930,11930,11930,0
20250227,171000,59057990,11930,11930,11930,11930,0
20250227,170900,59057990,11930,11930,11930,11930,0
20250227,170800,59057990,11930,11930,11930,11930,78
20250227,170700,59057990,11930,11930,11930,11930,0
20250227,170600,59057990,11930,11930,11930,11930,0
20250227,170500,59057990,11930,11930,11930,11930,0
20250227,170400,59057990,11930,11930,11930,11930,0
20250227,170300,59057990,11930,11930,11930,11930,0
20250227,170200,59057990,11930,11930,11930,11930,0
20250227,170100,59057990,11930,11930,11930,11930,0
20250227,170000,59057990,11930,11930,11930,11930,0
20250227,165900,59057990,11930,11930,11930,11930,0
20250227,165800,59057990,11930,11930,11930,11930,0
20250227,165700,59057990,11930,11930,11930,11930,0
20250227,165600,59057990,11930,11930,11930,11930,0
20250227,165500,59057990,11930,11930,11930,11930,0
20250227,165400,59057990,11930,11930,11930,11930,0
20250227,165300,59057990,11930,11930,11930,11930,0
20250227,165200,59057990,11930,11930,11930,11930,0
20250227,165100,59057990,11930,11930,11930,11930,0
20250227,165000,59057990,11930,11930,11930,11930,0
20250227,164900,59057990,11930,11930,11930,11930,0
20250227,164800,59057990,11930,11930,11930,11930,0
20250227,164700,59057990,11930,11930,11930,11930,0
20250227,164600,59057990,11930,11930,11930,11930,0
20250227,164500,59057990,11930,11930,11930,11930,0
20250227,164400,59057990,11930,11930,11930,11930,0
20250227,164300,59057990,11930,11930,11930,11930,0
20250227,164200,59057990,11930,11930,11930,11930,0
20250227,164100,59057990,11930,11930,11930,11930,0
20250227,164000,59057990,11930,11930,11930,11930,0
20250227,163900,59057990,11930,11930,11930,11930,0
20250227,163800,59057990,11930,11930,11930,11930,78
20250227,163700,59057990,11930,11930,11930,11930,0
20250227,163600,59057990,11930,11930,11930,11930,0
20250227,163500,59057990,11930,11930,11930,11930,0
20250227,163400,59057990,11930,11930,11930,11930,0
20250227,163300,59057990,11930,11930,11930,11930,0
20250227,163200,59057990,11930,11930,11930,11930,0
20250227,163100,59057990,11930,11930,11930,11930,0
20250227,163000,59057990,11930,11930,11930,11930,0
20250227,162900,59057990,11930,11930,11930,11930,0
20250227,162800,59057990,11930,11930,11930,11930,0
20250227,162700,59057990,11930,11930,11930,11930,0
20250227,162600,59057990,11930,11930,11930,11930,0
20250227,162500,59057990,11930,11930,11930,11930,0
20250227,162400,59057990,11930,11930,11930,11930,0
20250227,162300,59057990,11930,11930,11930,11930,0
20250227,162200,59057990,11930,11930,11930,11930,0
20250227,162100,59057990,11930,11930,11930,11930,0
20250227,162000,59057990,11930,11930,11930,11930,0
20250227,161900,59057990,11930,11930,11930,11930,0
20250227,161800,59057990,11930,11930,11930,11930,0
20250227,161700,59057990,11930,11930,11930,11930,0
20250227,161600,59057990,11930,11930,11930,11930,0
20250227,161500,59057990,11930,11930,11930,11930,0
20250227,161400,59057990,11930,11930,11930,11930,0
20250227,161300,59057990,11930,11930,11930,11930,0
20250227,161200,59057990,11930,11930,11930,11930,0
20250227,161100,59057990,11930,11930,11930,11930,0
20250227,161000,59057990,11930,11930,11930,11930,0
20250227,160900,59057990,11930,11930,11930,11930,0
20250227,160800,59057990,11930,11930,11930,11930,78
20250227,160700,59057990,11930,11930,11930,11930,0
20250227,160600,59057990,11930,11930,11930,11930,0
20250227,160500,59057990,11930,11930,11930,11930,0
20250227,160400,59057990,11930,11930,11930,11930,0
20250227,160300,59057990,11930,11930,11930,11930,0
20250227,160200,59057990,11930,11930,11930,11930,0
20250227,160100,59057990,11930,11930,11930,11930,0
20250227,160000,59057990,11930,11930,11930,11930,0
20250227,155900,59057990,11930,11930,11930,11930,0
20250227,155800,59057990,11930,11930,11930,11930,0
20250227,155700,59057990,11930,11930,11930,11930,0
20250227,155600,59057990,11930,11930,11930,11930,0
20250227,155500,59057990,11930,11930,11930,11930,0
20250227,155400,59057990,11930,11930,11930,11930,0
20250227,155300,59057990,11930,11930,11930,11930,0
20250227,155200,59057990,11930,11930,11930,11930,0
20250227,155100,59057990,11930,11930,11930,11930,0
20250227,155000,59057990,11930,11930,11930,11930,0
20250227,154900,59057990,11930,11930,11930,11930,0
20250227,154800,59057990,11930,11930,11930,11930,0
20250227,154700,59057990,11930,11930,11930,11930,0
20250227,154600,59057990,11930,11930,11930,11930,0
20250227,154500,59057990,11930,11930,11930,11930,0
20250227,154400,59057990,11930,11930,11930,11930,0
20250227,154300,59057990,11930,11930,11930,11930,0
20250227,154200,59057990,11930,11930,11930,11930,0
20250227,154100,59057990,11930,11930,11930,11930,0
20250227,154000,59057990,11930,11930,11930,11930,0
20250227,153900,59057990,11930,11930,11930,11930,0
20250227,153800,59057990,11930,11930,11930,11930,78
20250227,153700,59057990,11930,11930,11930,11930,0
20250227,153600,59057990,11930,11930,11930,11930,0
20250227,153500,59057990,11930,11930,11930,11930,0
20250227,153400,59057990,11930,11930,11930,11930,0
20250227,153300,59057990,11930,11930,11930,11930,0
20250227,153200,59057990,11930,11930,11930,11930,0
20250227,153100,59057990,11930,11930,11930,11930,0
20250227,153000,59057990,11930,11930,11930,11930,78
20250227,152900,58127450,11900,11900,11900,11900,0
20250227,152800,58127450,11900,11900,11900,11900,0
20250227,152700,58127450,11900,11900,11900,11900,0
20250227,152600,58127450,11900,11900,11900,11900,0
20250227,152500,58127450,11900,11900,11900,11900,0
20250227,152400,58127450,11900,11900,11900,11900,0
20250227,152300,58127450,11900,11900,11900,11900,0
20250227,152200,58127450,11900,11900,11900,11900,0
20250227,152100,58127450,11900,11900,11900,11900,0
20250227,152000,58127450,11900,11900,11900,11900,0
20250227,151900,58127450,11900,11900,11900,11900,0
20250227,151800,58127450,11900,11900,11900,11900,0
20250227,151700,58127450,11900,11900,11900,11900,3
20250227,151600,58091750,11920,11900,11920,11900,3
20250227,151500,58056030,11890,11900,11900,11890,480
20250227,151400,52348810,11890,11890,11890,11890,4
20250227,151300,52301250,11890,11890,11890,11890,3
20250227,151200,52265580,11900,11900,11900,11900,1
20250227,151100,52253680,11890,11890,11890,11890,8
20250227,151000,52158560,11890,11890,11890,11890,2
20250227,150900,52134780,11890,11890,11890,11890,6
20250227,150800,52063440,11890,11890,11890,11890,2
20250227,150700,52039660,11890,11890,11890,11890,42
20250227,150600,51540280,11890,11890,11890,11890,5
20250227,150500,51480830,11890,11890,11890,11890,3
20250227,150400,51445160,11890,11890,11890,11890,4
20250227,150300,51397600,11890,11890,11890,11890,3
20250227,150200,51361930,11910,11900,11910,11900,3
20250227,150100,51326220,11900,11900,11900,11900,1
20250227,150000,51314320,11890,11900,11900,11890,8
20250227,145900,51219190,11890,11890,11890,11890,0
20250227,145800,51219190,11890,11890,11890,11890,5
20250227,145700,51159740,11890,11890,11890,11890,3
20250227,145600,51124070,11890,11890,11890,11890,0
20250227,145500,51124070,11890,11890,11890,11890,7
20250227,145400,51040840,11890,11890,11890,11890,0
20250227,145300,51040840,11890,11890,11890,11890,5
20250227,145200,50981390,11890,11890,11890,11890,3
20250227,145100,50945720,11890,11890,11890,11890,0
20250227,145000,50945720,11890,11890,11890,11890,8
20250227,144900,50850600,11890,11890,11890,11890,0
20250227,144800,50850600,11890,11890,11890,11890,5
20250227,144700,50791150,11890,11890,11890,11890,2
20250227,144600,50767370,11900,11900,11900,11900,1
20250227,144500,50755470,11900,11900,11900,11900,2
20250227,144400,50731670,11900,11890,11910,11890,10
20250227,144300,50612700,11900,11890,11900,11890,3
20250227,144200,50577020,11890,11890,11890,11890,0
20250227,144100,50577020,11890,11890,11890,11890,6
20250227,144000,50505680,11890,11890,11890,11890,2
20250227,143900,50481900,11900,11890,11900,11890,10
20250227,143800,50362920,11890,11890,11890,11890,3
20250227,143700,50327250,11890,11890,11890,11890,3
20250227,143600,50291580,11890,11890,11890,11890,2
20250227,143500,50267800,11890,11890,11890,11890,3
20250227,143400,50232130,11890,11890,11890,11880,55
20250227,143300,49578680,11890,11880,11890,11880,5
20250227,143200,49519260,11880,11880,11880,11880,0
20250227,143100,49519260,11880,11890,11890,11880,6
20250227,143000,49447970,11880,11880,11880,11880,2
20250227,142900,49424210,11880,11880,11880,11880,0
20250227,142800,49424210,11880,11890,11890,11880,213
20250227,142700,46893500,11890,11900,11900,11890,4
20250227,142600,46845930,11890,11890,11890,11890,2
20250227,142500,46822150,11890,11890,11890,11890,33
20250227,142400,46429780,11890,11890,11890,11890,3
20250227,142300,46394110,11890,11890,11890,11890,5
20250227,142200,46334660,11890,11900,11900,11890,7
20250227,142100,46251380,11890,11890,11890,11890,3
20250227,142000,46215710,11890,11890,11890,11890,3
20250227,141900,46180040,11890,11890,11890,11890,2
20250227,141800,46156260,11890,11890,11890,11890,5
20250227,141700,46096810,11890,11890,11890,11890,3
20250227,141600,46061140,11890,11890,11890,11890,3
20250227,141500,46025470,11890,11890,11890,11890,2
20250227,141400,46001690,11890,11890,11890,11890,3
20250227,141300,45966020,11890,11890,11890,11890,2
20250227,141200,45942240,11890,11890,11890,11890,6
20250227,141100,45870900,11890,11890,11890,11890,2
20250227,141000,45847120,11900,11890,11900,11890,4
20250227,140900,45799550,11900,11900,11900,11900,0
20250227,140800,45799550,11900,11900,11900,11900,0
20250227,140700,45799550,11900,11900,11900,11900,0
20250227,140600,45799550,11900,11900,11900,11900,5
20250227,140500,45740050,11900,11900,11900,11900,0
20250227,140400,45740050,11900,11900,11900,11900,0
20250227,140300,45740050,11900,11900,11900,11900,0
20250227,140200,45740050,11900,11900,11900,11900,0
20250227,140100,45740050,11900,11900,11900,11900,0
20250227,140000,45740050,11900,11900,11900,11900,18
20250227,135900,45525850,11900,11900,11900,11900,0
20250227,135800,45525850,11900,11900,11900,11900,0
20250227,135700,45525850,11900,11900,11900,11900,1
20250227,135600,45513950,11910,11910,11910,11910,0
20250227,135500,45513950,11910,11910,11910,11910,0
20250227,135400,45513950,11910,11910,11910,11910,0
20250227,135300,45513950,11910,11910,11910,11910,0
20250227,135200,45513950,11910,11910,11910,11910,0
20250227,135100,45513950,11910,11910,11910,11910,0
20250227,135000,45513950,11910,11910,11910,11910,0
20250227,134900,45513950,11910,11910,11910,11910,0
20250227,134800,45513950,11910,11910,11910,11910,5
20250227,134700,45454400,11910,11910,11910,11910,0
20250227,134600,45454400,11910,11910,11910,11910,0
20250227,134500,45454400,11910,11910,11910,11910,0
20250227,134400,45454400,11910,11910,11910,11910,0
20250227,134300,45454400,11910,11900,11910,11900,55
20250227,134200,44799500,11910,11910,11910,11910,0
20250227,134100,44799500,11910,11910,11910,11910,0
20250227,134000,44799500,11910,11910,11910,11910,0
20250227,133900,44799500,11910,11910,11910,11910,0
20250227,133800,44799500,11910,11910,11910,11910,0
20250227,133700,44799500,11910,11910,11910,11910,0
20250227,133600,44799500,11910,11910,11910,11910,0
20250227,133500,44799500,11910,11910,11910,11910,0
20250227,133400,44799500,11910,11910,11910,11910,0
20250227,133300,44799500,11910,11910,11910,11910,0
20250227,133200,44799500,11910,11920,11920,11910,28
20250227,133100,44465840,11920,11920,11920,11920,101
20250227,133000,43261920,11920,11920,11920,11920,0
20250227,132900,43261920,11920,11920,11920,11920,0
20250227,132800,43261920,11920,11920,11920,11920,0
20250227,132700,43261920,11920,11920,11920,11920,0
20250227,132600,43261920,11920,11920,11920,11920,0
20250227,132500,43261920,11920,11920,11920,11920,2
20250227,132400,43238080,11920,11920,11920,11920,0
20250227,132300,43238080,11920,11920,11920,11920,0
20250227,132200,43238080,11920,11920,11920,11920,0
20250227,132100,43238080,11920,11920,11930,11920,6
20250227,132000,43166520,11930,11930,11930,11930,0
20250227,131900,43166520,11930,11930,11930,11930,0
20250227,131800,43166520,11930,11930,11930,11930,0
20250227,131700,43166520,11930,11930,11930,11930,0
20250227,131600,43166520,11930,11930,11930,11930,0
20250227,131500,43166520,11930,11910,11930,11910,102
20250227,131400,41951680,11910,11910,11910,11910,0
20250227,131300,41951680,11910,11910,11910,11910,0
20250227,131200,41951680,11910,11910,11910,11910,0
20250227,131100,41951680,11910,11910,11910,11910,0
20250227,131000,41951680,11910,11910,11910,11910,2
20250227,130900,41927860,11930,11930,11930,11930,0
20250227,130800,41927860,11930,11930,11930,11930,0
20250227,130700,41927860,11930,11930,11930,11930,0
20250227,130600,41927860,11930,11930,11930,11930,0
20250227,130500,41927860,11930,11930,11930,11930,0
20250227,130400,41927860,11930,11930,11930,11930,0
20250227,130300,41927860,11930,11930,11930,11930,0
20250227,130200,41927860,11930,11930,11930,11930,0
20250227,130100,41927860,11930,11930,11930,11930,0
20250227,130000,41927860,11930,11910,11930,11910,2
20250227,125900,41904020,11910,11910,11910,11910,0
20250227,125800,41904020,11910,11910,11910,11910,1
20250227,125700,41892110,11920,11910,11920,11910,20
20250227,125600,41653740,11920,11920,11920,11920,0
20250227,125500,41653740,11920,11920,11920,11920,0
20250227,125400,41653740,11920,11920,11920,11920,0
20250227,125300,41653740,11920,11920,11920,11920,0
20250227,125200,41653740,11920,11920,11920,11920,0
20250227,125100,41653740,11920,11910,11920,11910,40
20250227,125000,41177330,11910,11910,11910,11910,0
20250227,124900,41177330,11910,11910,11910,11910,0
20250227,124800,41177330,11910,11910,11910,11910,0
20250227,124700,41177330,11910,11910,11910,11910,0
20250227,124600,41177330,11910,11910,11910,11910,0
20250227,124500,41177330,11910,11910,11910,11910,0
20250227,124400,41177330,11910,11910,11910,11910,0
20250227,124300,41177330,11910,11910,11910,11910,3
20250227,124200,41141600,11910,11910,11910,11910,1
20250227,124100,41129690,11890,11890,11890,11890,0
20250227,124000,41129690,11890,11890,11890,11890,0
20250227,123900,41129690,11890,11890,11890,11890,0
20250227,123800,41129690,11890,11890,11890,11890,0
20250227,123700,41129690,11890,11890,11890,11890,0
20250227,123600,41129690,11890,11890,11890,11890,0
20250227,123500,41129690,11890,11890,11890,11890,0
20250227,123400,41129690,11890,11890,11890,11890,70
20250227,123300,40297390,11890,11890,11890,11890,0
20250227,123200,40297390,11890,11890,11890,11890,29
20250227,123100,39952580,11890,11890,11890,11890,0
20250227,123000,39952580,11890,11890,11890,11890,0
20250227,122900,39952580,11890,11890,11890,11890,17
20250227,122800,39750450,11880,11880,11880,11880,0
20250227,122700,39750450,11880,11880,11880,11880,0
20250227,122600,39750450,11880,11880,11880,11880,0
20250227,122500,39750450,11880,11880,11880,11880,0
20250227,122400,39750450,11880,11880,11880,11880,0
20250227,122300,39750450,11880,11880,11880,11880,0
20250227,122200,39750450,11880,11880,11880,11880,0
20250227,122100,39750450,11880,11880,11880,11880,0
20250227,122000,39750450,11880,11880,11880,11880,200
20250227,121900,37374450,11890,11890,11890,11890,0
20250227,121800,37374450,11890,11890,11890,11890,4
20250227,121700,37326890,11890,11890,11890,11890,0
20250227,121600,37326890,11890,11890,11890,11890,1
20250227,121500,37315000,11890,11890,11890,11890,0
20250227,121400,37315000,11890,11890,11890,11890,0
20250227,121300,37315000,11890,11890,11890,11890,0
20250227,121200,37315000,11890,11890,11890,11890,0
20250227,121100,37315000,11890,11890,11890,11890,0
20250227,121000,37315000,11890,11890,11890,11890,0
20250227,120900,37315000,11890,11890,11890,11890,0
20250227,120800,37315000,11890,11890,11890,11890,2
20250227,120700,37291220,11880,11880,11880,11880,0
20250227,120600,37291220,11880,11880,11880,11880,19
20250227,120500,37065500,11880,11880,11880,11880,19
20250227,120400,36839780,11880,11880,11880,11880,0
20250227,120300,36839780,11880,11880,11880,11880,0
20250227,120200,36839780,11880,11880,11880,11880,262
20250227,120100,33727220,11890,11890,11890,11890,2
20250227,120000,33703440,11890,11890,11890,11890,45
20250227,115900,33168390,11890,11890,11890,11890,0
20250227,115800,33168390,11890,11890,11890,11890,1
20250227,115700,33156500,11880,11880,11880,11880,0
20250227,115600,33156500,11880,11880,11880,11880,0
20250227,115500,33156500,11880,11880,11880,11880,0
20250227,115400,33156500,11880,11890,11890,11880,297
20250227,115300,29626900,11900,11910,11910,11900,5
20250227,115200,29567380,11910,11910,11910,11910,0
20250227,115100,29567380,11910,11910,11910,11910,0
20250227,115000,29567380,11910,11910,11910,11910,0
20250227,114900,29567380,11910,11910,11910,11910,1
20250227,114800,29555470,11910,11910,11910,11910,0
20250227,114700,29555470,11910,11910,11910,11910,0
20250227,114600,29555470,11910,11910,11910,11910,0
20250227,114500,29555470,11910,11910,11910,11910,0
20250227,114400,29555470,11910,11910,11910,11910,0
20250227,114300,29555470,11910,11910,11910,11910,0
20250227,114200,29555470,11910,11910,11910,11910,0
20250227,114100,29555470,11910,11910,11910,11910,0
20250227,114000,29555470,11910,11910,11910,11910,4
20250227,113900,29507830,11910,11910,11910,11910,1
20250227,113800,29495920,11910,11910,11910,11910,0
20250227,113700,29495920,11910,11910,11910,11910,2
20250227,113600,29472100,11900,11900,11900,11900,0
20250227,113500,29472100,11900,11900,11900,11900,10
20250227,113400,29353100,11910,11910,11910,11910,0
20250227,113300,29353100,11910,11910,11910,11910,0
20250227,113200,29353100,11910,11910,11910,11910,2
20250227,113100,29329280,11910,11910,11910,11910,0
20250227,113000,29329280,11910,11910,11910,11910,0
20250227,112900,29329280,11910,11910,11910,11910,0
20250227,112800,29329280,11910,11910,11910,11910,1
20250227,112700,29317370,11910,11910,11910,11910,0
20250227,112600,29317370,11910,11910,11910,11910,0
20250227,112500,29317370,11910,11910,11910,11910,0
20250227,112400,29317370,11910,11910,11910,11910,1
20250227,112300,29305460,11920,11920,11920,11920,0
20250227,112200,29305460,11920,11920,11920,11920,0
20250227,112100,29305460,11920,11920,11920,11920,1
20250227,112000,29293540,11910,11910,11910,11910,2
20250227,111900,29269720,11880,11880,11880,11880,46
20250227,111800,28723240,11890,11910,11910,11890,262
20250227,111700,25607880,11910,11910,11910,11910,0
20250227,111600,25607880,11910,11910,11910,11910,0
20250227,111500,25607880,11910,11910,11910,11910,0
20250227,111400,25607880,11910,11910,11910,11910,4
20250227,111300,25560240,11920,11920,11920,11920,0
20250227,111200,25560240,11920,11920,11920,11920,0
20250227,111100,25560240,11920,11920,11920,11920,0
20250227,111000,25560240,11920,11920,11920,11920,0
20250227,110900,25560240,11920,11920,11920,11920,0
20250227,110800,25560240,11920,11920,11920,11920,0
20250227,110700,25560240,11920,11920,11920,11920,0
20250227,110600,25560240,11920,11920,11920,11920,4
20250227,110500,25512560,11920,11920,11920,11920,0
20250227,110400,25512560,11920,11920,11920,11920,0
20250227,110300,25512560,11920,11920,11920,11920,0
20250227,110200,25512560,11920,11920,11920,11920,0
20250227,110100,25512560,11920,11920,11920,11920,200
20250227,110000,23128560,11920,11910,11920,11910,4
20250227,105900,23080910,11910,11910,11910,11910,0
20250227,105800,23080910,11910,11910,11910,11910,0
20250227,105700,23080910,11910,11910,11910,11910,0
20250227,105600,23080910,11910,11910,11910,11910,1
20250227,105500,23069000,11890,11890,11890,11890,29
20250227,105400,22724190,11890,11900,11900,11890,200
20250227,105300,20344770,11900,11900,11900,11900,238
20250227,105200,17512570,11910,11910,11910,11910,0
20250227,105100,17512570,11910,11910,11910,11910,0
20250227,105000,17512570,11910,11910,11910,11910,25
20250227,104900,17214820,11910,11910,11910,11910,0
20250227,104800,17214820,11910,11910,11910,11910,0
20250227,104700,17214820,11910,11910,11910,11910,0
20250227,104600,17214820,11910,11910,11910,11910,0
20250227,104500,17214820,11910,11910,11910,11910,0
20250227,104400,17214820,11910,11910,11910,11910,0
20250227,104300,17214820,11910,11910,11910,11910,0
20250227,104200,17214820,11910,11910,11910,11910,0
20250227,104100,17214820,11910,11910,11910,11910,0
20250227,104000,17214820,11910,11910,11910,11910,0
20250227,103900,17214820,11910,11910,11910,11910,0
20250227,103800,17214820,11910,11910,11910,11910,0
20250227,103700,17214820,11910,11910,11910,11910,0
20250227,103600,17214820,11910,11910,11910,11910,212
20250227,103500,14689900,11910,11910,11910,11910,44
20250227,103400,14165860,11930,11930,11930,11930,0
20250227,103300,14165860,11930,11930,11930,11930,0
20250227,103200,14165860,11930,11930,11930,11930,0
20250227,103100,14165860,11930,11930,11930,11930,0
20250227,103000,14165860,11930,11930,11930,11930,15
20250227,102900,13986910,11930,11930,11930,11930,0
20250227,102800,13986910,11930,11930,11930,11930,0
20250227,102700,13986910,11930,11930,11930,11930,0
20250227,102600,13986910,11930,11930,11930,11930,0
20250227,102500,13986910,11930,11930,11930,11930,0
20250227,102400,13986910,11930,11930,11930,11930,1
20250227,102300,13974980,11910,11910,11910,11910,0
20250227,102200,13974980,11910,11910,11910,11910,0
20250227,102100,13974980,11910,11910,11910,11910,0
20250227,102000,13974980,11910,11910,11910,11910,28
20250227,101900,13641500,11910,11910,11910,11910,0
20250227,101800,13641500,11910,11910,11910,11910,0
20250227,101700,13641500,11910,11910,11910,11910,2
20250227,101600,13617680,11910,11910,11910,11910,0
20250227,101500,13617680,11910,11910,11910,11910,1
20250227,101400,13605770,11910,11910,11910,11910,100
20250227,101300,12414770,11910,11910,11910,11910,2
20250227,101200,12390950,11910,11910,11910,11910,0
20250227,101100,12390950,11910,11910,11910,11910,0
20250227,101000,12390950,11910,11910,11910,11910,40
20250227,100900,11914550,11930,11930,11930,11930,0
20250227,100800,11914550,11930,11920,11930,11920,5
20250227,100700,11854940,11920,11920,11920,11920,20
20250227,100600,11616540,11920,11920,11920,11920,16
20250227,100500,11425820,11910,11910,11910,11910,0
20250227,100400,11425820,11910,11910,11910,11910,0
20250227,100300,11425820,11910,11910,11910,11910,0
20250227,100200,11425820,11910,11910,11910,11910,9
20250227,100100,11318630,11920,11920,11920,11920,3
20250227,100000,11282870,11930,11930,11930,11930,1
20250227,095900,11270940,11930,11930,11930,11930,0
20250227,095800,11270940,11930,11930,11930,11930,0
20250227,095700,11270940,11930,11930,11930,11930,0
20250227,095600,11270940,11930,11930,11930,11930,0
20250227,095500,11270940,11930,11930,11930,11930,1
20250227,095400,11259010,11930,11930,11930,11930,0
20250227,095300,11259010,11930,11930,11930,11930,0
20250227,095200,11259010,11930,11930,11930,11930,0
20250227,095100,11259010,11930,11930,11930,11930,0
20250227,095000,11259010,11930,11930,11930,11930,0
20250227,094900,11259010,11930,11930,11930,11930,0
20250227,094800,11259010,11930,11930,11930,11930,0
20250227,094700,11259010,11930,11930,11930,11930,0
20250227,094600,11259010,11930,11930,11930,11930,0
20250227,094500,11259010,11930,11930,11930,11930,5
20250227,094400,11199360,11920,11920,11920,11920,100
20250227,094300,10007360,11920,11920,11920,11920,2
20250227,094200,9983520,11920,11920,11920,11920,10
20250227,094100,9864320,11920,11920,11920,11920,1
20250227,094000,9852400,11920,11920,11920,11920,5
20250227,093900,9792800,11910,11940,11940,11910,500
20250227,093800,3832490,11950,11950,11950,11950,0
20250227,093700,3832490,11950,11950,11950,11950,1
20250227,093600,3820540,11950,11950,11950,11950,2
20250227,093500,3796640,11950,11950,11950,11950,1
20250227,093400,3784690,11950,11950,11950,11950,101
20250227,093300,2577740,11950,11950,11950,11950,4
20250227,093200,2529940,11950,11940,11950,11940,43
20250227,093100,2016510,11940,11940,11940,11940,1
20250227,093000,2004570,11940,11940,11940,11940,6
20250227,092900,1932930,11930,11930,11930,11930,0
20250227,092800,1932930,11930,11930,11930,11930,15
20250227,092700,1753980,11940,11940,11940,11940,0
20250227,092600,1753980,11940,11940,11940,11940,0
20250227,092500,1753980,11940,11940,11940,11940,17
20250227,092400,1551000,11950,11950,11950,11950,0
20250227,092300,1551000,11950,11950,11950,11950,5
20250227,092200,1491250,11950,11950,11950,11950,1
20250227,092100,1479300,11950,11950,11950,11950,0
20250227,092000,1479300,11950,11950,11950,11950,2
20250227,091900,1455400,11940,11940,11940,11940,0
20250227,091800,1455400,11940,11940,11940,11940,10
20250227,091700,1336000,11950,11950,11950,11950,5
20250227,091600,1276250,11950,11950,11950,11950,0
20250227,091500,1276250,11950,11950,11950,11950,0
20250227,091400,1276250,11950,11950,11950,11950,0
20250227,091300,1276250,11950,11950,11950,11950,1
20250227,091200,1264300,11950,11950,11950,11950,4
20250227,091100,1216500,11950,11950,11950,11950,8
20250227,091000,1120900,11950,11950,11950,11950,0
20250227,090900,1120900,11950,11950,11950,11950,1
20250227,090800,1108950,11950,11950,11950,11950,1
20250227,090700,1097000,11950,11950,11950,11950,9
20250227,090600,989450,11940,11950,11950,11940,4
20250227,090500,941680,11920,11920,11920,11920,0
20250227,090400,941680,11920,11920,11920,11920,0
20250227,090300,941680,11920,11920,11920,11920,0
20250227,090200,941680,11920,11920,11920,11920,0
20250227,090100,941680,11920,11920,11920,11920,0
20250227,090000,941680,11920,11920,11920,11920,79
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200800 59057990 11930 11930 11930 11930 78
3 20250227 200700 59057990 11930 11930 11930 11930 0
4 20250227 200600 59057990 11930 11930 11930 11930 0
5 20250227 200500 59057990 11930 11930 11930 11930 0
6 20250227 200400 59057990 11930 11930 11930 11930 0
7 20250227 200300 59057990 11930 11930 11930 11930 0
8 20250227 200200 59057990 11930 11930 11930 11930 0
9 20250227 200100 59057990 11930 11930 11930 11930 0
10 20250227 200000 59057990 11930 11930 11930 11930 0
11 20250227 195900 59057990 11930 11930 11930 11930 0
12 20250227 195800 59057990 11930 11930 11930 11930 0
13 20250227 195700 59057990 11930 11930 11930 11930 0
14 20250227 195600 59057990 11930 11930 11930 11930 0
15 20250227 195500 59057990 11930 11930 11930 11930 0
16 20250227 195400 59057990 11930 11930 11930 11930 0
17 20250227 195300 59057990 11930 11930 11930 11930 0
18 20250227 195200 59057990 11930 11930 11930 11930 0
19 20250227 195100 59057990 11930 11930 11930 11930 0
20 20250227 195000 59057990 11930 11930 11930 11930 0
21 20250227 194900 59057990 11930 11930 11930 11930 0
22 20250227 194800 59057990 11930 11930 11930 11930 0
23 20250227 194700 59057990 11930 11930 11930 11930 0
24 20250227 194600 59057990 11930 11930 11930 11930 0
25 20250227 194500 59057990 11930 11930 11930 11930 0
26 20250227 194400 59057990 11930 11930 11930 11930 0
27 20250227 194300 59057990 11930 11930 11930 11930 0
28 20250227 194200 59057990 11930 11930 11930 11930 0
29 20250227 194100 59057990 11930 11930 11930 11930 0
30 20250227 194000 59057990 11930 11930 11930 11930 0
31 20250227 193900 59057990 11930 11930 11930 11930 0
32 20250227 193800 59057990 11930 11930 11930 11930 78
33 20250227 193700 59057990 11930 11930 11930 11930 0
34 20250227 193600 59057990 11930 11930 11930 11930 0
35 20250227 193500 59057990 11930 11930 11930 11930 0
36 20250227 193400 59057990 11930 11930 11930 11930 0
37 20250227 193300 59057990 11930 11930 11930 11930 0
38 20250227 193200 59057990 11930 11930 11930 11930 0
39 20250227 193100 59057990 11930 11930 11930 11930 0
40 20250227 193000 59057990 11930 11930 11930 11930 0
41 20250227 192900 59057990 11930 11930 11930 11930 0
42 20250227 192800 59057990 11930 11930 11930 11930 0
43 20250227 192700 59057990 11930 11930 11930 11930 0
44 20250227 192600 59057990 11930 11930 11930 11930 0
45 20250227 192500 59057990 11930 11930 11930 11930 0
46 20250227 192400 59057990 11930 11930 11930 11930 0
47 20250227 192300 59057990 11930 11930 11930 11930 0
48 20250227 192200 59057990 11930 11930 11930 11930 0
49 20250227 192100 59057990 11930 11930 11930 11930 0
50 20250227 192000 59057990 11930 11930 11930 11930 0
51 20250227 191900 59057990 11930 11930 11930 11930 0
52 20250227 191800 59057990 11930 11930 11930 11930 0
53 20250227 191700 59057990 11930 11930 11930 11930 0
54 20250227 191600 59057990 11930 11930 11930 11930 0
55 20250227 191500 59057990 11930 11930 11930 11930 0
56 20250227 191400 59057990 11930 11930 11930 11930 0
57 20250227 191300 59057990 11930 11930 11930 11930 0
58 20250227 191200 59057990 11930 11930 11930 11930 0
59 20250227 191100 59057990 11930 11930 11930 11930 0
60 20250227 191000 59057990 11930 11930 11930 11930 0
61 20250227 190900 59057990 11930 11930 11930 11930 0
62 20250227 190800 59057990 11930 11930 11930 11930 78
63 20250227 190700 59057990 11930 11930 11930 11930 0
64 20250227 190600 59057990 11930 11930 11930 11930 0
65 20250227 190500 59057990 11930 11930 11930 11930 0
66 20250227 190400 59057990 11930 11930 11930 11930 0
67 20250227 190300 59057990 11930 11930 11930 11930 0
68 20250227 190200 59057990 11930 11930 11930 11930 0
69 20250227 190100 59057990 11930 11930 11930 11930 0
70 20250227 190000 59057990 11930 11930 11930 11930 0
71 20250227 185900 59057990 11930 11930 11930 11930 0
72 20250227 185800 59057990 11930 11930 11930 11930 0
73 20250227 185700 59057990 11930 11930 11930 11930 0
74 20250227 185600 59057990 11930 11930 11930 11930 0
75 20250227 185500 59057990 11930 11930 11930 11930 0
76 20250227 185400 59057990 11930 11930 11930 11930 0
77 20250227 185300 59057990 11930 11930 11930 11930 0
78 20250227 185200 59057990 11930 11930 11930 11930 0
79 20250227 185100 59057990 11930 11930 11930 11930 0
80 20250227 185000 59057990 11930 11930 11930 11930 0
81 20250227 184900 59057990 11930 11930 11930 11930 0
82 20250227 184800 59057990 11930 11930 11930 11930 0
83 20250227 184700 59057990 11930 11930 11930 11930 0
84 20250227 184600 59057990 11930 11930 11930 11930 0
85 20250227 184500 59057990 11930 11930 11930 11930 0
86 20250227 184400 59057990 11930 11930 11930 11930 0
87 20250227 184300 59057990 11930 11930 11930 11930 0
88 20250227 184200 59057990 11930 11930 11930 11930 0
89 20250227 184100 59057990 11930 11930 11930 11930 0
90 20250227 184000 59057990 11930 11930 11930 11930 0
91 20250227 183900 59057990 11930 11930 11930 11930 0
92 20250227 183800 59057990 11930 11930 11930 11930 78
93 20250227 183700 59057990 11930 11930 11930 11930 0
94 20250227 183600 59057990 11930 11930 11930 11930 0
95 20250227 183500 59057990 11930 11930 11930 11930 0
96 20250227 183400 59057990 11930 11930 11930 11930 0
97 20250227 183300 59057990 11930 11930 11930 11930 0
98 20250227 183200 59057990 11930 11930 11930 11930 0
99 20250227 183100 59057990 11930 11930 11930 11930 0
100 20250227 183000 59057990 11930 11930 11930 11930 0
101 20250227 182900 59057990 11930 11930 11930 11930 0
102 20250227 182800 59057990 11930 11930 11930 11930 0
103 20250227 182700 59057990 11930 11930 11930 11930 0
104 20250227 182600 59057990 11930 11930 11930 11930 0
105 20250227 182500 59057990 11930 11930 11930 11930 0
106 20250227 182400 59057990 11930 11930 11930 11930 0
107 20250227 182300 59057990 11930 11930 11930 11930 0
108 20250227 182200 59057990 11930 11930 11930 11930 0
109 20250227 182100 59057990 11930 11930 11930 11930 0
110 20250227 182000 59057990 11930 11930 11930 11930 0
111 20250227 181900 59057990 11930 11930 11930 11930 0
112 20250227 181800 59057990 11930 11930 11930 11930 0
113 20250227 181700 59057990 11930 11930 11930 11930 0
114 20250227 181600 59057990 11930 11930 11930 11930 0
115 20250227 181500 59057990 11930 11930 11930 11930 0
116 20250227 181400 59057990 11930 11930 11930 11930 0
117 20250227 181300 59057990 11930 11930 11930 11930 0
118 20250227 181200 59057990 11930 11930 11930 11930 0
119 20250227 181100 59057990 11930 11930 11930 11930 0
120 20250227 181000 59057990 11930 11930 11930 11930 0
121 20250227 180900 59057990 11930 11930 11930 11930 0
122 20250227 180800 59057990 11930 11930 11930 11930 78
123 20250227 180700 59057990 11930 11930 11930 11930 0
124 20250227 180600 59057990 11930 11930 11930 11930 0
125 20250227 180500 59057990 11930 11930 11930 11930 0
126 20250227 180400 59057990 11930 11930 11930 11930 0
127 20250227 180300 59057990 11930 11930 11930 11930 0
128 20250227 180200 59057990 11930 11930 11930 11930 0
129 20250227 180100 59057990 11930 11930 11930 11930 0
130 20250227 180000 59057990 11930 11930 11930 11930 0
131 20250227 175900 59057990 11930 11930 11930 11930 0
132 20250227 175800 59057990 11930 11930 11930 11930 0
133 20250227 175700 59057990 11930 11930 11930 11930 0
134 20250227 175600 59057990 11930 11930 11930 11930 0
135 20250227 175500 59057990 11930 11930 11930 11930 0
136 20250227 175400 59057990 11930 11930 11930 11930 0
137 20250227 175300 59057990 11930 11930 11930 11930 0
138 20250227 175200 59057990 11930 11930 11930 11930 0
139 20250227 175100 59057990 11930 11930 11930 11930 0
140 20250227 175000 59057990 11930 11930 11930 11930 0
141 20250227 174900 59057990 11930 11930 11930 11930 0
142 20250227 174800 59057990 11930 11930 11930 11930 0
143 20250227 174700 59057990 11930 11930 11930 11930 0
144 20250227 174600 59057990 11930 11930 11930 11930 0
145 20250227 174500 59057990 11930 11930 11930 11930 0
146 20250227 174400 59057990 11930 11930 11930 11930 0
147 20250227 174300 59057990 11930 11930 11930 11930 0
148 20250227 174200 59057990 11930 11930 11930 11930 0
149 20250227 174100 59057990 11930 11930 11930 11930 0
150 20250227 174000 59057990 11930 11930 11930 11930 0
151 20250227 173900 59057990 11930 11930 11930 11930 0
152 20250227 173800 59057990 11930 11930 11930 11930 78
153 20250227 173700 59057990 11930 11930 11930 11930 0
154 20250227 173600 59057990 11930 11930 11930 11930 0
155 20250227 173500 59057990 11930 11930 11930 11930 0
156 20250227 173400 59057990 11930 11930 11930 11930 0
157 20250227 173300 59057990 11930 11930 11930 11930 0
158 20250227 173200 59057990 11930 11930 11930 11930 0
159 20250227 173100 59057990 11930 11930 11930 11930 0
160 20250227 173000 59057990 11930 11930 11930 11930 0
161 20250227 172900 59057990 11930 11930 11930 11930 0
162 20250227 172800 59057990 11930 11930 11930 11930 0
163 20250227 172700 59057990 11930 11930 11930 11930 0
164 20250227 172600 59057990 11930 11930 11930 11930 0
165 20250227 172500 59057990 11930 11930 11930 11930 0
166 20250227 172400 59057990 11930 11930 11930 11930 0
167 20250227 172300 59057990 11930 11930 11930 11930 0
168 20250227 172200 59057990 11930 11930 11930 11930 0
169 20250227 172100 59057990 11930 11930 11930 11930 0
170 20250227 172000 59057990 11930 11930 11930 11930 0
171 20250227 171900 59057990 11930 11930 11930 11930 0
172 20250227 171800 59057990 11930 11930 11930 11930 0
173 20250227 171700 59057990 11930 11930 11930 11930 0
174 20250227 171600 59057990 11930 11930 11930 11930 0
175 20250227 171500 59057990 11930 11930 11930 11930 0
176 20250227 171400 59057990 11930 11930 11930 11930 0
177 20250227 171300 59057990 11930 11930 11930 11930 0
178 20250227 171200 59057990 11930 11930 11930 11930 0
179 20250227 171100 59057990 11930 11930 11930 11930 0
180 20250227 171000 59057990 11930 11930 11930 11930 0
181 20250227 170900 59057990 11930 11930 11930 11930 0
182 20250227 170800 59057990 11930 11930 11930 11930 78
183 20250227 170700 59057990 11930 11930 11930 11930 0
184 20250227 170600 59057990 11930 11930 11930 11930 0
185 20250227 170500 59057990 11930 11930 11930 11930 0
186 20250227 170400 59057990 11930 11930 11930 11930 0
187 20250227 170300 59057990 11930 11930 11930 11930 0
188 20250227 170200 59057990 11930 11930 11930 11930 0
189 20250227 170100 59057990 11930 11930 11930 11930 0
190 20250227 170000 59057990 11930 11930 11930 11930 0
191 20250227 165900 59057990 11930 11930 11930 11930 0
192 20250227 165800 59057990 11930 11930 11930 11930 0
193 20250227 165700 59057990 11930 11930 11930 11930 0
194 20250227 165600 59057990 11930 11930 11930 11930 0
195 20250227 165500 59057990 11930 11930 11930 11930 0
196 20250227 165400 59057990 11930 11930 11930 11930 0
197 20250227 165300 59057990 11930 11930 11930 11930 0
198 20250227 165200 59057990 11930 11930 11930 11930 0
199 20250227 165100 59057990 11930 11930 11930 11930 0
200 20250227 165000 59057990 11930 11930 11930 11930 0
201 20250227 164900 59057990 11930 11930 11930 11930 0
202 20250227 164800 59057990 11930 11930 11930 11930 0
203 20250227 164700 59057990 11930 11930 11930 11930 0
204 20250227 164600 59057990 11930 11930 11930 11930 0
205 20250227 164500 59057990 11930 11930 11930 11930 0
206 20250227 164400 59057990 11930 11930 11930 11930 0
207 20250227 164300 59057990 11930 11930 11930 11930 0
208 20250227 164200 59057990 11930 11930 11930 11930 0
209 20250227 164100 59057990 11930 11930 11930 11930 0
210 20250227 164000 59057990 11930 11930 11930 11930 0
211 20250227 163900 59057990 11930 11930 11930 11930 0
212 20250227 163800 59057990 11930 11930 11930 11930 78
213 20250227 163700 59057990 11930 11930 11930 11930 0
214 20250227 163600 59057990 11930 11930 11930 11930 0
215 20250227 163500 59057990 11930 11930 11930 11930 0
216 20250227 163400 59057990 11930 11930 11930 11930 0
217 20250227 163300 59057990 11930 11930 11930 11930 0
218 20250227 163200 59057990 11930 11930 11930 11930 0
219 20250227 163100 59057990 11930 11930 11930 11930 0
220 20250227 163000 59057990 11930 11930 11930 11930 0
221 20250227 162900 59057990 11930 11930 11930 11930 0
222 20250227 162800 59057990 11930 11930 11930 11930 0
223 20250227 162700 59057990 11930 11930 11930 11930 0
224 20250227 162600 59057990 11930 11930 11930 11930 0
225 20250227 162500 59057990 11930 11930 11930 11930 0
226 20250227 162400 59057990 11930 11930 11930 11930 0
227 20250227 162300 59057990 11930 11930 11930 11930 0
228 20250227 162200 59057990 11930 11930 11930 11930 0
229 20250227 162100 59057990 11930 11930 11930 11930 0
230 20250227 162000 59057990 11930 11930 11930 11930 0
231 20250227 161900 59057990 11930 11930 11930 11930 0
232 20250227 161800 59057990 11930 11930 11930 11930 0
233 20250227 161700 59057990 11930 11930 11930 11930 0
234 20250227 161600 59057990 11930 11930 11930 11930 0
235 20250227 161500 59057990 11930 11930 11930 11930 0
236 20250227 161400 59057990 11930 11930 11930 11930 0
237 20250227 161300 59057990 11930 11930 11930 11930 0
238 20250227 161200 59057990 11930 11930 11930 11930 0
239 20250227 161100 59057990 11930 11930 11930 11930 0
240 20250227 161000 59057990 11930 11930 11930 11930 0
241 20250227 160900 59057990 11930 11930 11930 11930 0
242 20250227 160800 59057990 11930 11930 11930 11930 78
243 20250227 160700 59057990 11930 11930 11930 11930 0
244 20250227 160600 59057990 11930 11930 11930 11930 0
245 20250227 160500 59057990 11930 11930 11930 11930 0
246 20250227 160400 59057990 11930 11930 11930 11930 0
247 20250227 160300 59057990 11930 11930 11930 11930 0
248 20250227 160200 59057990 11930 11930 11930 11930 0
249 20250227 160100 59057990 11930 11930 11930 11930 0
250 20250227 160000 59057990 11930 11930 11930 11930 0
251 20250227 155900 59057990 11930 11930 11930 11930 0
252 20250227 155800 59057990 11930 11930 11930 11930 0
253 20250227 155700 59057990 11930 11930 11930 11930 0
254 20250227 155600 59057990 11930 11930 11930 11930 0
255 20250227 155500 59057990 11930 11930 11930 11930 0
256 20250227 155400 59057990 11930 11930 11930 11930 0
257 20250227 155300 59057990 11930 11930 11930 11930 0
258 20250227 155200 59057990 11930 11930 11930 11930 0
259 20250227 155100 59057990 11930 11930 11930 11930 0
260 20250227 155000 59057990 11930 11930 11930 11930 0
261 20250227 154900 59057990 11930 11930 11930 11930 0
262 20250227 154800 59057990 11930 11930 11930 11930 0
263 20250227 154700 59057990 11930 11930 11930 11930 0
264 20250227 154600 59057990 11930 11930 11930 11930 0
265 20250227 154500 59057990 11930 11930 11930 11930 0
266 20250227 154400 59057990 11930 11930 11930 11930 0
267 20250227 154300 59057990 11930 11930 11930 11930 0
268 20250227 154200 59057990 11930 11930 11930 11930 0
269 20250227 154100 59057990 11930 11930 11930 11930 0
270 20250227 154000 59057990 11930 11930 11930 11930 0
271 20250227 153900 59057990 11930 11930 11930 11930 0
272 20250227 153800 59057990 11930 11930 11930 11930 78
273 20250227 153700 59057990 11930 11930 11930 11930 0
274 20250227 153600 59057990 11930 11930 11930 11930 0
275 20250227 153500 59057990 11930 11930 11930 11930 0
276 20250227 153400 59057990 11930 11930 11930 11930 0
277 20250227 153300 59057990 11930 11930 11930 11930 0
278 20250227 153200 59057990 11930 11930 11930 11930 0
279 20250227 153100 59057990 11930 11930 11930 11930 0
280 20250227 153000 59057990 11930 11930 11930 11930 78
281 20250227 152900 58127450 11900 11900 11900 11900 0
282 20250227 152800 58127450 11900 11900 11900 11900 0
283 20250227 152700 58127450 11900 11900 11900 11900 0
284 20250227 152600 58127450 11900 11900 11900 11900 0
285 20250227 152500 58127450 11900 11900 11900 11900 0
286 20250227 152400 58127450 11900 11900 11900 11900 0
287 20250227 152300 58127450 11900 11900 11900 11900 0
288 20250227 152200 58127450 11900 11900 11900 11900 0
289 20250227 152100 58127450 11900 11900 11900 11900 0
290 20250227 152000 58127450 11900 11900 11900 11900 0
291 20250227 151900 58127450 11900 11900 11900 11900 0
292 20250227 151800 58127450 11900 11900 11900 11900 0
293 20250227 151700 58127450 11900 11900 11900 11900 3
294 20250227 151600 58091750 11920 11900 11920 11900 3
295 20250227 151500 58056030 11890 11900 11900 11890 480
296 20250227 151400 52348810 11890 11890 11890 11890 4
297 20250227 151300 52301250 11890 11890 11890 11890 3
298 20250227 151200 52265580 11900 11900 11900 11900 1
299 20250227 151100 52253680 11890 11890 11890 11890 8
300 20250227 151000 52158560 11890 11890 11890 11890 2
301 20250227 150900 52134780 11890 11890 11890 11890 6
302 20250227 150800 52063440 11890 11890 11890 11890 2
303 20250227 150700 52039660 11890 11890 11890 11890 42
304 20250227 150600 51540280 11890 11890 11890 11890 5
305 20250227 150500 51480830 11890 11890 11890 11890 3
306 20250227 150400 51445160 11890 11890 11890 11890 4
307 20250227 150300 51397600 11890 11890 11890 11890 3
308 20250227 150200 51361930 11910 11900 11910 11900 3
309 20250227 150100 51326220 11900 11900 11900 11900 1
310 20250227 150000 51314320 11890 11900 11900 11890 8
311 20250227 145900 51219190 11890 11890 11890 11890 0
312 20250227 145800 51219190 11890 11890 11890 11890 5
313 20250227 145700 51159740 11890 11890 11890 11890 3
314 20250227 145600 51124070 11890 11890 11890 11890 0
315 20250227 145500 51124070 11890 11890 11890 11890 7
316 20250227 145400 51040840 11890 11890 11890 11890 0
317 20250227 145300 51040840 11890 11890 11890 11890 5
318 20250227 145200 50981390 11890 11890 11890 11890 3
319 20250227 145100 50945720 11890 11890 11890 11890 0
320 20250227 145000 50945720 11890 11890 11890 11890 8
321 20250227 144900 50850600 11890 11890 11890 11890 0
322 20250227 144800 50850600 11890 11890 11890 11890 5
323 20250227 144700 50791150 11890 11890 11890 11890 2
324 20250227 144600 50767370 11900 11900 11900 11900 1
325 20250227 144500 50755470 11900 11900 11900 11900 2
326 20250227 144400 50731670 11900 11890 11910 11890 10
327 20250227 144300 50612700 11900 11890 11900 11890 3
328 20250227 144200 50577020 11890 11890 11890 11890 0
329 20250227 144100 50577020 11890 11890 11890 11890 6
330 20250227 144000 50505680 11890 11890 11890 11890 2
331 20250227 143900 50481900 11900 11890 11900 11890 10
332 20250227 143800 50362920 11890 11890 11890 11890 3
333 20250227 143700 50327250 11890 11890 11890 11890 3
334 20250227 143600 50291580 11890 11890 11890 11890 2
335 20250227 143500 50267800 11890 11890 11890 11890 3
336 20250227 143400 50232130 11890 11890 11890 11880 55
337 20250227 143300 49578680 11890 11880 11890 11880 5
338 20250227 143200 49519260 11880 11880 11880 11880 0
339 20250227 143100 49519260 11880 11890 11890 11880 6
340 20250227 143000 49447970 11880 11880 11880 11880 2
341 20250227 142900 49424210 11880 11880 11880 11880 0
342 20250227 142800 49424210 11880 11890 11890 11880 213
343 20250227 142700 46893500 11890 11900 11900 11890 4
344 20250227 142600 46845930 11890 11890 11890 11890 2
345 20250227 142500 46822150 11890 11890 11890 11890 33
346 20250227 142400 46429780 11890 11890 11890 11890 3
347 20250227 142300 46394110 11890 11890 11890 11890 5
348 20250227 142200 46334660 11890 11900 11900 11890 7
349 20250227 142100 46251380 11890 11890 11890 11890 3
350 20250227 142000 46215710 11890 11890 11890 11890 3
351 20250227 141900 46180040 11890 11890 11890 11890 2
352 20250227 141800 46156260 11890 11890 11890 11890 5
353 20250227 141700 46096810 11890 11890 11890 11890 3
354 20250227 141600 46061140 11890 11890 11890 11890 3
355 20250227 141500 46025470 11890 11890 11890 11890 2
356 20250227 141400 46001690 11890 11890 11890 11890 3
357 20250227 141300 45966020 11890 11890 11890 11890 2
358 20250227 141200 45942240 11890 11890 11890 11890 6
359 20250227 141100 45870900 11890 11890 11890 11890 2
360 20250227 141000 45847120 11900 11890 11900 11890 4
361 20250227 140900 45799550 11900 11900 11900 11900 0
362 20250227 140800 45799550 11900 11900 11900 11900 0
363 20250227 140700 45799550 11900 11900 11900 11900 0
364 20250227 140600 45799550 11900 11900 11900 11900 5
365 20250227 140500 45740050 11900 11900 11900 11900 0
366 20250227 140400 45740050 11900 11900 11900 11900 0
367 20250227 140300 45740050 11900 11900 11900 11900 0
368 20250227 140200 45740050 11900 11900 11900 11900 0
369 20250227 140100 45740050 11900 11900 11900 11900 0
370 20250227 140000 45740050 11900 11900 11900 11900 18
371 20250227 135900 45525850 11900 11900 11900 11900 0
372 20250227 135800 45525850 11900 11900 11900 11900 0
373 20250227 135700 45525850 11900 11900 11900 11900 1
374 20250227 135600 45513950 11910 11910 11910 11910 0
375 20250227 135500 45513950 11910 11910 11910 11910 0
376 20250227 135400 45513950 11910 11910 11910 11910 0
377 20250227 135300 45513950 11910 11910 11910 11910 0
378 20250227 135200 45513950 11910 11910 11910 11910 0
379 20250227 135100 45513950 11910 11910 11910 11910 0
380 20250227 135000 45513950 11910 11910 11910 11910 0
381 20250227 134900 45513950 11910 11910 11910 11910 0
382 20250227 134800 45513950 11910 11910 11910 11910 5
383 20250227 134700 45454400 11910 11910 11910 11910 0
384 20250227 134600 45454400 11910 11910 11910 11910 0
385 20250227 134500 45454400 11910 11910 11910 11910 0
386 20250227 134400 45454400 11910 11910 11910 11910 0
387 20250227 134300 45454400 11910 11900 11910 11900 55
388 20250227 134200 44799500 11910 11910 11910 11910 0
389 20250227 134100 44799500 11910 11910 11910 11910 0
390 20250227 134000 44799500 11910 11910 11910 11910 0
391 20250227 133900 44799500 11910 11910 11910 11910 0
392 20250227 133800 44799500 11910 11910 11910 11910 0
393 20250227 133700 44799500 11910 11910 11910 11910 0
394 20250227 133600 44799500 11910 11910 11910 11910 0
395 20250227 133500 44799500 11910 11910 11910 11910 0
396 20250227 133400 44799500 11910 11910 11910 11910 0
397 20250227 133300 44799500 11910 11910 11910 11910 0
398 20250227 133200 44799500 11910 11920 11920 11910 28
399 20250227 133100 44465840 11920 11920 11920 11920 101
400 20250227 133000 43261920 11920 11920 11920 11920 0
401 20250227 132900 43261920 11920 11920 11920 11920 0
402 20250227 132800 43261920 11920 11920 11920 11920 0
403 20250227 132700 43261920 11920 11920 11920 11920 0
404 20250227 132600 43261920 11920 11920 11920 11920 0
405 20250227 132500 43261920 11920 11920 11920 11920 2
406 20250227 132400 43238080 11920 11920 11920 11920 0
407 20250227 132300 43238080 11920 11920 11920 11920 0
408 20250227 132200 43238080 11920 11920 11920 11920 0
409 20250227 132100 43238080 11920 11920 11930 11920 6
410 20250227 132000 43166520 11930 11930 11930 11930 0
411 20250227 131900 43166520 11930 11930 11930 11930 0
412 20250227 131800 43166520 11930 11930 11930 11930 0
413 20250227 131700 43166520 11930 11930 11930 11930 0
414 20250227 131600 43166520 11930 11930 11930 11930 0
415 20250227 131500 43166520 11930 11910 11930 11910 102
416 20250227 131400 41951680 11910 11910 11910 11910 0
417 20250227 131300 41951680 11910 11910 11910 11910 0
418 20250227 131200 41951680 11910 11910 11910 11910 0
419 20250227 131100 41951680 11910 11910 11910 11910 0
420 20250227 131000 41951680 11910 11910 11910 11910 2
421 20250227 130900 41927860 11930 11930 11930 11930 0
422 20250227 130800 41927860 11930 11930 11930 11930 0
423 20250227 130700 41927860 11930 11930 11930 11930 0
424 20250227 130600 41927860 11930 11930 11930 11930 0
425 20250227 130500 41927860 11930 11930 11930 11930 0
426 20250227 130400 41927860 11930 11930 11930 11930 0
427 20250227 130300 41927860 11930 11930 11930 11930 0
428 20250227 130200 41927860 11930 11930 11930 11930 0
429 20250227 130100 41927860 11930 11930 11930 11930 0
430 20250227 130000 41927860 11930 11910 11930 11910 2
431 20250227 125900 41904020 11910 11910 11910 11910 0
432 20250227 125800 41904020 11910 11910 11910 11910 1
433 20250227 125700 41892110 11920 11910 11920 11910 20
434 20250227 125600 41653740 11920 11920 11920 11920 0
435 20250227 125500 41653740 11920 11920 11920 11920 0
436 20250227 125400 41653740 11920 11920 11920 11920 0
437 20250227 125300 41653740 11920 11920 11920 11920 0
438 20250227 125200 41653740 11920 11920 11920 11920 0
439 20250227 125100 41653740 11920 11910 11920 11910 40
440 20250227 125000 41177330 11910 11910 11910 11910 0
441 20250227 124900 41177330 11910 11910 11910 11910 0
442 20250227 124800 41177330 11910 11910 11910 11910 0
443 20250227 124700 41177330 11910 11910 11910 11910 0
444 20250227 124600 41177330 11910 11910 11910 11910 0
445 20250227 124500 41177330 11910 11910 11910 11910 0
446 20250227 124400 41177330 11910 11910 11910 11910 0
447 20250227 124300 41177330 11910 11910 11910 11910 3
448 20250227 124200 41141600 11910 11910 11910 11910 1
449 20250227 124100 41129690 11890 11890 11890 11890 0
450 20250227 124000 41129690 11890 11890 11890 11890 0
451 20250227 123900 41129690 11890 11890 11890 11890 0
452 20250227 123800 41129690 11890 11890 11890 11890 0
453 20250227 123700 41129690 11890 11890 11890 11890 0
454 20250227 123600 41129690 11890 11890 11890 11890 0
455 20250227 123500 41129690 11890 11890 11890 11890 0
456 20250227 123400 41129690 11890 11890 11890 11890 70
457 20250227 123300 40297390 11890 11890 11890 11890 0
458 20250227 123200 40297390 11890 11890 11890 11890 29
459 20250227 123100 39952580 11890 11890 11890 11890 0
460 20250227 123000 39952580 11890 11890 11890 11890 0
461 20250227 122900 39952580 11890 11890 11890 11890 17
462 20250227 122800 39750450 11880 11880 11880 11880 0
463 20250227 122700 39750450 11880 11880 11880 11880 0
464 20250227 122600 39750450 11880 11880 11880 11880 0
465 20250227 122500 39750450 11880 11880 11880 11880 0
466 20250227 122400 39750450 11880 11880 11880 11880 0
467 20250227 122300 39750450 11880 11880 11880 11880 0
468 20250227 122200 39750450 11880 11880 11880 11880 0
469 20250227 122100 39750450 11880 11880 11880 11880 0
470 20250227 122000 39750450 11880 11880 11880 11880 200
471 20250227 121900 37374450 11890 11890 11890 11890 0
472 20250227 121800 37374450 11890 11890 11890 11890 4
473 20250227 121700 37326890 11890 11890 11890 11890 0
474 20250227 121600 37326890 11890 11890 11890 11890 1
475 20250227 121500 37315000 11890 11890 11890 11890 0
476 20250227 121400 37315000 11890 11890 11890 11890 0
477 20250227 121300 37315000 11890 11890 11890 11890 0
478 20250227 121200 37315000 11890 11890 11890 11890 0
479 20250227 121100 37315000 11890 11890 11890 11890 0
480 20250227 121000 37315000 11890 11890 11890 11890 0
481 20250227 120900 37315000 11890 11890 11890 11890 0
482 20250227 120800 37315000 11890 11890 11890 11890 2
483 20250227 120700 37291220 11880 11880 11880 11880 0
484 20250227 120600 37291220 11880 11880 11880 11880 19
485 20250227 120500 37065500 11880 11880 11880 11880 19
486 20250227 120400 36839780 11880 11880 11880 11880 0
487 20250227 120300 36839780 11880 11880 11880 11880 0
488 20250227 120200 36839780 11880 11880 11880 11880 262
489 20250227 120100 33727220 11890 11890 11890 11890 2
490 20250227 120000 33703440 11890 11890 11890 11890 45
491 20250227 115900 33168390 11890 11890 11890 11890 0
492 20250227 115800 33168390 11890 11890 11890 11890 1
493 20250227 115700 33156500 11880 11880 11880 11880 0
494 20250227 115600 33156500 11880 11880 11880 11880 0
495 20250227 115500 33156500 11880 11880 11880 11880 0
496 20250227 115400 33156500 11880 11890 11890 11880 297
497 20250227 115300 29626900 11900 11910 11910 11900 5
498 20250227 115200 29567380 11910 11910 11910 11910 0
499 20250227 115100 29567380 11910 11910 11910 11910 0
500 20250227 115000 29567380 11910 11910 11910 11910 0
501 20250227 114900 29567380 11910 11910 11910 11910 1
502 20250227 114800 29555470 11910 11910 11910 11910 0
503 20250227 114700 29555470 11910 11910 11910 11910 0
504 20250227 114600 29555470 11910 11910 11910 11910 0
505 20250227 114500 29555470 11910 11910 11910 11910 0
506 20250227 114400 29555470 11910 11910 11910 11910 0
507 20250227 114300 29555470 11910 11910 11910 11910 0
508 20250227 114200 29555470 11910 11910 11910 11910 0
509 20250227 114100 29555470 11910 11910 11910 11910 0
510 20250227 114000 29555470 11910 11910 11910 11910 4
511 20250227 113900 29507830 11910 11910 11910 11910 1
512 20250227 113800 29495920 11910 11910 11910 11910 0
513 20250227 113700 29495920 11910 11910 11910 11910 2
514 20250227 113600 29472100 11900 11900 11900 11900 0
515 20250227 113500 29472100 11900 11900 11900 11900 10
516 20250227 113400 29353100 11910 11910 11910 11910 0
517 20250227 113300 29353100 11910 11910 11910 11910 0
518 20250227 113200 29353100 11910 11910 11910 11910 2
519 20250227 113100 29329280 11910 11910 11910 11910 0
520 20250227 113000 29329280 11910 11910 11910 11910 0
521 20250227 112900 29329280 11910 11910 11910 11910 0
522 20250227 112800 29329280 11910 11910 11910 11910 1
523 20250227 112700 29317370 11910 11910 11910 11910 0
524 20250227 112600 29317370 11910 11910 11910 11910 0
525 20250227 112500 29317370 11910 11910 11910 11910 0
526 20250227 112400 29317370 11910 11910 11910 11910 1
527 20250227 112300 29305460 11920 11920 11920 11920 0
528 20250227 112200 29305460 11920 11920 11920 11920 0
529 20250227 112100 29305460 11920 11920 11920 11920 1
530 20250227 112000 29293540 11910 11910 11910 11910 2
531 20250227 111900 29269720 11880 11880 11880 11880 46
532 20250227 111800 28723240 11890 11910 11910 11890 262
533 20250227 111700 25607880 11910 11910 11910 11910 0
534 20250227 111600 25607880 11910 11910 11910 11910 0
535 20250227 111500 25607880 11910 11910 11910 11910 0
536 20250227 111400 25607880 11910 11910 11910 11910 4
537 20250227 111300 25560240 11920 11920 11920 11920 0
538 20250227 111200 25560240 11920 11920 11920 11920 0
539 20250227 111100 25560240 11920 11920 11920 11920 0
540 20250227 111000 25560240 11920 11920 11920 11920 0
541 20250227 110900 25560240 11920 11920 11920 11920 0
542 20250227 110800 25560240 11920 11920 11920 11920 0
543 20250227 110700 25560240 11920 11920 11920 11920 0
544 20250227 110600 25560240 11920 11920 11920 11920 4
545 20250227 110500 25512560 11920 11920 11920 11920 0
546 20250227 110400 25512560 11920 11920 11920 11920 0
547 20250227 110300 25512560 11920 11920 11920 11920 0
548 20250227 110200 25512560 11920 11920 11920 11920 0
549 20250227 110100 25512560 11920 11920 11920 11920 200
550 20250227 110000 23128560 11920 11910 11920 11910 4
551 20250227 105900 23080910 11910 11910 11910 11910 0
552 20250227 105800 23080910 11910 11910 11910 11910 0
553 20250227 105700 23080910 11910 11910 11910 11910 0
554 20250227 105600 23080910 11910 11910 11910 11910 1
555 20250227 105500 23069000 11890 11890 11890 11890 29
556 20250227 105400 22724190 11890 11900 11900 11890 200
557 20250227 105300 20344770 11900 11900 11900 11900 238
558 20250227 105200 17512570 11910 11910 11910 11910 0
559 20250227 105100 17512570 11910 11910 11910 11910 0
560 20250227 105000 17512570 11910 11910 11910 11910 25
561 20250227 104900 17214820 11910 11910 11910 11910 0
562 20250227 104800 17214820 11910 11910 11910 11910 0
563 20250227 104700 17214820 11910 11910 11910 11910 0
564 20250227 104600 17214820 11910 11910 11910 11910 0
565 20250227 104500 17214820 11910 11910 11910 11910 0
566 20250227 104400 17214820 11910 11910 11910 11910 0
567 20250227 104300 17214820 11910 11910 11910 11910 0
568 20250227 104200 17214820 11910 11910 11910 11910 0
569 20250227 104100 17214820 11910 11910 11910 11910 0
570 20250227 104000 17214820 11910 11910 11910 11910 0
571 20250227 103900 17214820 11910 11910 11910 11910 0
572 20250227 103800 17214820 11910 11910 11910 11910 0
573 20250227 103700 17214820 11910 11910 11910 11910 0
574 20250227 103600 17214820 11910 11910 11910 11910 212
575 20250227 103500 14689900 11910 11910 11910 11910 44
576 20250227 103400 14165860 11930 11930 11930 11930 0
577 20250227 103300 14165860 11930 11930 11930 11930 0
578 20250227 103200 14165860 11930 11930 11930 11930 0
579 20250227 103100 14165860 11930 11930 11930 11930 0
580 20250227 103000 14165860 11930 11930 11930 11930 15
581 20250227 102900 13986910 11930 11930 11930 11930 0
582 20250227 102800 13986910 11930 11930 11930 11930 0
583 20250227 102700 13986910 11930 11930 11930 11930 0
584 20250227 102600 13986910 11930 11930 11930 11930 0
585 20250227 102500 13986910 11930 11930 11930 11930 0
586 20250227 102400 13986910 11930 11930 11930 11930 1
587 20250227 102300 13974980 11910 11910 11910 11910 0
588 20250227 102200 13974980 11910 11910 11910 11910 0
589 20250227 102100 13974980 11910 11910 11910 11910 0
590 20250227 102000 13974980 11910 11910 11910 11910 28
591 20250227 101900 13641500 11910 11910 11910 11910 0
592 20250227 101800 13641500 11910 11910 11910 11910 0
593 20250227 101700 13641500 11910 11910 11910 11910 2
594 20250227 101600 13617680 11910 11910 11910 11910 0
595 20250227 101500 13617680 11910 11910 11910 11910 1
596 20250227 101400 13605770 11910 11910 11910 11910 100
597 20250227 101300 12414770 11910 11910 11910 11910 2
598 20250227 101200 12390950 11910 11910 11910 11910 0
599 20250227 101100 12390950 11910 11910 11910 11910 0
600 20250227 101000 12390950 11910 11910 11910 11910 40
601 20250227 100900 11914550 11930 11930 11930 11930 0
602 20250227 100800 11914550 11930 11920 11930 11920 5
603 20250227 100700 11854940 11920 11920 11920 11920 20
604 20250227 100600 11616540 11920 11920 11920 11920 16
605 20250227 100500 11425820 11910 11910 11910 11910 0
606 20250227 100400 11425820 11910 11910 11910 11910 0
607 20250227 100300 11425820 11910 11910 11910 11910 0
608 20250227 100200 11425820 11910 11910 11910 11910 9
609 20250227 100100 11318630 11920 11920 11920 11920 3
610 20250227 100000 11282870 11930 11930 11930 11930 1
611 20250227 095900 11270940 11930 11930 11930 11930 0
612 20250227 095800 11270940 11930 11930 11930 11930 0
613 20250227 095700 11270940 11930 11930 11930 11930 0
614 20250227 095600 11270940 11930 11930 11930 11930 0
615 20250227 095500 11270940 11930 11930 11930 11930 1
616 20250227 095400 11259010 11930 11930 11930 11930 0
617 20250227 095300 11259010 11930 11930 11930 11930 0
618 20250227 095200 11259010 11930 11930 11930 11930 0
619 20250227 095100 11259010 11930 11930 11930 11930 0
620 20250227 095000 11259010 11930 11930 11930 11930 0
621 20250227 094900 11259010 11930 11930 11930 11930 0
622 20250227 094800 11259010 11930 11930 11930 11930 0
623 20250227 094700 11259010 11930 11930 11930 11930 0
624 20250227 094600 11259010 11930 11930 11930 11930 0
625 20250227 094500 11259010 11930 11930 11930 11930 5
626 20250227 094400 11199360 11920 11920 11920 11920 100
627 20250227 094300 10007360 11920 11920 11920 11920 2
628 20250227 094200 9983520 11920 11920 11920 11920 10
629 20250227 094100 9864320 11920 11920 11920 11920 1
630 20250227 094000 9852400 11920 11920 11920 11920 5
631 20250227 093900 9792800 11910 11940 11940 11910 500
632 20250227 093800 3832490 11950 11950 11950 11950 0
633 20250227 093700 3832490 11950 11950 11950 11950 1
634 20250227 093600 3820540 11950 11950 11950 11950 2
635 20250227 093500 3796640 11950 11950 11950 11950 1
636 20250227 093400 3784690 11950 11950 11950 11950 101
637 20250227 093300 2577740 11950 11950 11950 11950 4
638 20250227 093200 2529940 11950 11940 11950 11940 43
639 20250227 093100 2016510 11940 11940 11940 11940 1
640 20250227 093000 2004570 11940 11940 11940 11940 6
641 20250227 092900 1932930 11930 11930 11930 11930 0
642 20250227 092800 1932930 11930 11930 11930 11930 15
643 20250227 092700 1753980 11940 11940 11940 11940 0
644 20250227 092600 1753980 11940 11940 11940 11940 0
645 20250227 092500 1753980 11940 11940 11940 11940 17
646 20250227 092400 1551000 11950 11950 11950 11950 0
647 20250227 092300 1551000 11950 11950 11950 11950 5
648 20250227 092200 1491250 11950 11950 11950 11950 1
649 20250227 092100 1479300 11950 11950 11950 11950 0
650 20250227 092000 1479300 11950 11950 11950 11950 2
651 20250227 091900 1455400 11940 11940 11940 11940 0
652 20250227 091800 1455400 11940 11940 11940 11940 10
653 20250227 091700 1336000 11950 11950 11950 11950 5
654 20250227 091600 1276250 11950 11950 11950 11950 0
655 20250227 091500 1276250 11950 11950 11950 11950 0
656 20250227 091400 1276250 11950 11950 11950 11950 0
657 20250227 091300 1276250 11950 11950 11950 11950 1
658 20250227 091200 1264300 11950 11950 11950 11950 4
659 20250227 091100 1216500 11950 11950 11950 11950 8
660 20250227 091000 1120900 11950 11950 11950 11950 0
661 20250227 090900 1120900 11950 11950 11950 11950 1
662 20250227 090800 1108950 11950 11950 11950 11950 1
663 20250227 090700 1097000 11950 11950 11950 11950 9
664 20250227 090600 989450 11940 11950 11950 11940 4
665 20250227 090500 941680 11920 11920 11920 11920 0
666 20250227 090400 941680 11920 11920 11920 11920 0
667 20250227 090300 941680 11920 11920 11920 11920 0
668 20250227 090200 941680 11920 11920 11920 11920 0
669 20250227 090100 941680 11920 11920 11920 11920 0
670 20250227 090000 941680 11920 11920 11920 11920 79