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

680
111110/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201800,694022220,7800,7800,7800,7800,936
20250227,201700,694022220,7800,7800,7800,7800,0
20250227,201600,694022220,7800,7800,7800,7800,0
20250227,201500,694022220,7800,7800,7800,7800,0
20250227,201400,694022220,7800,7800,7800,7800,0
20250227,201300,694022220,7800,7800,7800,7800,0
20250227,201200,694022220,7800,7800,7800,7800,0
20250227,201100,694022220,7800,7800,7800,7800,0
20250227,201000,694022220,7800,7800,7800,7800,0
20250227,200900,694022220,7800,7800,7800,7800,0
20250227,200800,694022220,7800,7800,7800,7800,0
20250227,200700,694022220,7800,7800,7800,7800,0
20250227,200600,694022220,7800,7800,7800,7800,0
20250227,200500,694022220,7800,7800,7800,7800,0
20250227,200400,694022220,7800,7800,7800,7800,0
20250227,200300,694022220,7800,7800,7800,7800,0
20250227,200200,694022220,7800,7800,7800,7800,0
20250227,200100,694022220,7800,7800,7800,7800,0
20250227,200000,694022220,7800,7800,7800,7800,0
20250227,195900,694022220,7800,7800,7800,7800,0
20250227,195800,694022220,7800,7800,7800,7800,0
20250227,195700,694022220,7800,7800,7800,7800,0
20250227,195600,694022220,7800,7800,7800,7800,0
20250227,195500,694022220,7800,7800,7800,7800,0
20250227,195400,694022220,7800,7800,7800,7800,0
20250227,195300,694022220,7800,7800,7800,7800,0
20250227,195200,694022220,7800,7800,7800,7800,0
20250227,195100,694022220,7800,7800,7800,7800,0
20250227,195000,694022220,7800,7800,7800,7800,0
20250227,194900,694022220,7800,7800,7800,7800,0
20250227,194800,694022220,7800,7800,7800,7800,936
20250227,194700,694022220,7800,7800,7800,7800,0
20250227,194600,694022220,7800,7800,7800,7800,0
20250227,194500,694022220,7800,7800,7800,7800,0
20250227,194400,694022220,7800,7800,7800,7800,0
20250227,194300,694022220,7800,7800,7800,7800,0
20250227,194200,694022220,7800,7800,7800,7800,0
20250227,194100,694022220,7800,7800,7800,7800,0
20250227,194000,694022220,7800,7800,7800,7800,0
20250227,193900,694022220,7800,7800,7800,7800,0
20250227,193800,694022220,7800,7800,7800,7800,0
20250227,193700,694022220,7800,7800,7800,7800,0
20250227,193600,694022220,7800,7800,7800,7800,0
20250227,193500,694022220,7800,7800,7800,7800,0
20250227,193400,694022220,7800,7800,7800,7800,0
20250227,193300,694022220,7800,7800,7800,7800,0
20250227,193200,694022220,7800,7800,7800,7800,0
20250227,193100,694022220,7800,7800,7800,7800,0
20250227,193000,694022220,7800,7800,7800,7800,0
20250227,192900,694022220,7800,7800,7800,7800,0
20250227,192800,694022220,7800,7800,7800,7800,0
20250227,192700,694022220,7800,7800,7800,7800,0
20250227,192600,694022220,7800,7800,7800,7800,0
20250227,192500,694022220,7800,7800,7800,7800,0
20250227,192400,694022220,7800,7800,7800,7800,0
20250227,192300,694022220,7800,7800,7800,7800,0
20250227,192200,694022220,7800,7800,7800,7800,0
20250227,192100,694022220,7800,7800,7800,7800,0
20250227,192000,694022220,7800,7800,7800,7800,0
20250227,191900,694022220,7800,7800,7800,7800,0
20250227,191800,694022220,7800,7800,7800,7800,936
20250227,191700,694022220,7800,7800,7800,7800,0
20250227,191600,694022220,7800,7800,7800,7800,0
20250227,191500,694022220,7800,7800,7800,7800,0
20250227,191400,694022220,7800,7800,7800,7800,0
20250227,191300,694022220,7800,7800,7800,7800,0
20250227,191200,694022220,7800,7800,7800,7800,0
20250227,191100,694022220,7800,7800,7800,7800,0
20250227,191000,694022220,7800,7800,7800,7800,0
20250227,190900,694022220,7800,7800,7800,7800,0
20250227,190800,694022220,7800,7800,7800,7800,0
20250227,190700,694022220,7800,7800,7800,7800,0
20250227,190600,694022220,7800,7800,7800,7800,0
20250227,190500,694022220,7800,7800,7800,7800,0
20250227,190400,694022220,7800,7800,7800,7800,0
20250227,190300,694022220,7800,7800,7800,7800,0
20250227,190200,694022220,7800,7800,7800,7800,0
20250227,190100,694022220,7800,7800,7800,7800,0
20250227,190000,694022220,7800,7800,7800,7800,0
20250227,185900,694022220,7800,7800,7800,7800,0
20250227,185800,694022220,7800,7800,7800,7800,0
20250227,185700,694022220,7800,7800,7800,7800,0
20250227,185600,694022220,7800,7800,7800,7800,0
20250227,185500,694022220,7800,7800,7800,7800,0
20250227,185400,694022220,7800,7800,7800,7800,0
20250227,185300,694022220,7800,7800,7800,7800,0
20250227,185200,694022220,7800,7800,7800,7800,0
20250227,185100,694022220,7800,7800,7800,7800,0
20250227,185000,694022220,7800,7800,7800,7800,0
20250227,184900,694022220,7800,7800,7800,7800,0
20250227,184800,694022220,7800,7800,7800,7800,936
20250227,184700,694022220,7800,7800,7800,7800,0
20250227,184600,694022220,7800,7800,7800,7800,0
20250227,184500,694022220,7800,7800,7800,7800,0
20250227,184400,694022220,7800,7800,7800,7800,0
20250227,184300,694022220,7800,7800,7800,7800,0
20250227,184200,694022220,7800,7800,7800,7800,0
20250227,184100,694022220,7800,7800,7800,7800,0
20250227,184000,694022220,7800,7800,7800,7800,0
20250227,183900,694022220,7800,7800,7800,7800,0
20250227,183800,694022220,7800,7800,7800,7800,0
20250227,183700,694022220,7800,7800,7800,7800,0
20250227,183600,694022220,7800,7800,7800,7800,0
20250227,183500,694022220,7800,7800,7800,7800,0
20250227,183400,694022220,7800,7800,7800,7800,0
20250227,183300,694022220,7800,7800,7800,7800,0
20250227,183200,694022220,7800,7800,7800,7800,0
20250227,183100,694022220,7800,7800,7800,7800,0
20250227,183000,694022220,7800,7800,7800,7800,0
20250227,182900,694022220,7800,7800,7800,7800,0
20250227,182800,694022220,7800,7800,7800,7800,0
20250227,182700,694022220,7800,7800,7800,7800,0
20250227,182600,694022220,7800,7800,7800,7800,0
20250227,182500,694022220,7800,7800,7800,7800,0
20250227,182400,694022220,7800,7800,7800,7800,0
20250227,182300,694022220,7800,7800,7800,7800,0
20250227,182200,694022220,7800,7800,7800,7800,0
20250227,182100,694022220,7800,7800,7800,7800,0
20250227,182000,694022220,7800,7800,7800,7800,0
20250227,181900,694022220,7800,7800,7800,7800,0
20250227,181800,694022220,7800,7800,7800,7800,936
20250227,181700,694022220,7800,7800,7800,7800,0
20250227,181600,694022220,7800,7800,7800,7800,0
20250227,181500,694022220,7800,7800,7800,7800,0
20250227,181400,694022220,7800,7800,7800,7800,0
20250227,181300,694022220,7800,7800,7800,7800,0
20250227,181200,694022220,7800,7800,7800,7800,0
20250227,181100,694022220,7800,7800,7800,7800,0
20250227,181000,694022220,7800,7800,7800,7800,0
20250227,180900,694022220,7800,7800,7800,7800,0
20250227,180800,694022220,7800,7800,7800,7800,0
20250227,180700,694022220,7800,7800,7800,7800,0
20250227,180600,694022220,7800,7800,7800,7800,0
20250227,180500,694022220,7800,7800,7800,7800,0
20250227,180400,694022220,7800,7800,7800,7800,0
20250227,180300,694022220,7800,7800,7800,7800,0
20250227,180200,694022220,7800,7800,7800,7800,0
20250227,180100,694022220,7800,7800,7800,7800,0
20250227,180000,694022220,7800,7800,7800,7800,0
20250227,175900,694022220,7800,7800,7800,7800,0
20250227,175800,694022220,7800,7800,7800,7800,0
20250227,175700,694022220,7800,7800,7800,7800,0
20250227,175600,694022220,7800,7800,7800,7800,0
20250227,175500,694022220,7800,7800,7800,7800,0
20250227,175400,694022220,7800,7800,7800,7800,0
20250227,175300,694022220,7800,7800,7800,7800,0
20250227,175200,694022220,7800,7800,7800,7800,0
20250227,175100,694022220,7800,7800,7800,7800,0
20250227,175000,694022220,7800,7800,7800,7800,0
20250227,174900,694022220,7800,7800,7800,7800,0
20250227,174800,694022220,7800,7800,7800,7800,936
20250227,174700,694022220,7800,7800,7800,7800,0
20250227,174600,694022220,7800,7800,7800,7800,0
20250227,174500,694022220,7800,7800,7800,7800,0
20250227,174400,694022220,7800,7800,7800,7800,0
20250227,174300,694022220,7800,7800,7800,7800,0
20250227,174200,694022220,7800,7800,7800,7800,0
20250227,174100,694022220,7800,7800,7800,7800,0
20250227,174000,694022220,7800,7800,7800,7800,0
20250227,173900,694022220,7800,7800,7800,7800,0
20250227,173800,694022220,7800,7800,7800,7800,0
20250227,173700,694022220,7800,7800,7800,7800,0
20250227,173600,694022220,7800,7800,7800,7800,0
20250227,173500,694022220,7800,7800,7800,7800,0
20250227,173400,694022220,7800,7800,7800,7800,0
20250227,173300,694022220,7800,7800,7800,7800,0
20250227,173200,694022220,7800,7800,7800,7800,0
20250227,173100,694022220,7800,7800,7800,7800,0
20250227,173000,694022220,7800,7800,7800,7800,0
20250227,172900,694022220,7800,7800,7800,7800,0
20250227,172800,694022220,7800,7800,7800,7800,0
20250227,172700,694022220,7800,7800,7800,7800,0
20250227,172600,694022220,7800,7800,7800,7800,0
20250227,172500,694022220,7800,7800,7800,7800,0
20250227,172400,694022220,7800,7800,7800,7800,0
20250227,172300,694022220,7800,7800,7800,7800,0
20250227,172200,694022220,7800,7800,7800,7800,0
20250227,172100,694022220,7800,7800,7800,7800,0
20250227,172000,694022220,7800,7800,7800,7800,0
20250227,171900,694022220,7800,7800,7800,7800,0
20250227,171800,694022220,7800,7800,7800,7800,936
20250227,171700,694022220,7800,7800,7800,7800,0
20250227,171600,694022220,7800,7800,7800,7800,0
20250227,171500,694022220,7800,7800,7800,7800,0
20250227,171400,694022220,7800,7800,7800,7800,0
20250227,171300,694022220,7800,7800,7800,7800,0
20250227,171200,694022220,7800,7800,7800,7800,0
20250227,171100,694022220,7800,7800,7800,7800,0
20250227,171000,694022220,7800,7800,7800,7800,0
20250227,170900,694022220,7800,7800,7800,7800,0
20250227,170800,694022220,7800,7800,7800,7800,0
20250227,170700,694022220,7800,7800,7800,7800,0
20250227,170600,694022220,7800,7800,7800,7800,0
20250227,170500,694022220,7800,7800,7800,7800,0
20250227,170400,694022220,7800,7800,7800,7800,0
20250227,170300,694022220,7800,7800,7800,7800,0
20250227,170200,694022220,7800,7800,7800,7800,0
20250227,170100,694022220,7800,7800,7800,7800,0
20250227,170000,694022220,7800,7800,7800,7800,0
20250227,165900,694022220,7800,7800,7800,7800,0
20250227,165800,694022220,7800,7800,7800,7800,0
20250227,165700,694022220,7800,7800,7800,7800,0
20250227,165600,694022220,7800,7800,7800,7800,0
20250227,165500,694022220,7800,7800,7800,7800,0
20250227,165400,694022220,7800,7800,7800,7800,0
20250227,165300,694022220,7800,7800,7800,7800,0
20250227,165200,694022220,7800,7800,7800,7800,0
20250227,165100,694022220,7800,7800,7800,7800,0
20250227,165000,694022220,7800,7800,7800,7800,0
20250227,164900,694022220,7800,7800,7800,7800,0
20250227,164800,694022220,7800,7800,7800,7800,936
20250227,164700,694022220,7800,7800,7800,7800,0
20250227,164600,694022220,7800,7800,7800,7800,0
20250227,164500,694022220,7800,7800,7800,7800,0
20250227,164400,694022220,7800,7800,7800,7800,0
20250227,164300,694022220,7800,7800,7800,7800,0
20250227,164200,694022220,7800,7800,7800,7800,0
20250227,164100,694022220,7800,7800,7800,7800,0
20250227,164000,694022220,7800,7800,7800,7800,0
20250227,163900,694022220,7800,7800,7800,7800,0
20250227,163800,694022220,7800,7800,7800,7800,0
20250227,163700,694022220,7800,7800,7800,7800,0
20250227,163600,694022220,7800,7800,7800,7800,0
20250227,163500,694022220,7800,7800,7800,7800,0
20250227,163400,694022220,7800,7800,7800,7800,0
20250227,163300,694022220,7800,7800,7800,7800,0
20250227,163200,694022220,7800,7800,7800,7800,0
20250227,163100,694022220,7800,7800,7800,7800,0
20250227,163000,694022220,7800,7800,7800,7800,0
20250227,162900,694022220,7800,7800,7800,7800,0
20250227,162800,694022220,7800,7800,7800,7800,0
20250227,162700,694022220,7800,7800,7800,7800,0
20250227,162600,694022220,7800,7800,7800,7800,0
20250227,162500,694022220,7800,7800,7800,7800,0
20250227,162400,694022220,7800,7800,7800,7800,0
20250227,162300,694022220,7800,7800,7800,7800,0
20250227,162200,694022220,7800,7800,7800,7800,0
20250227,162100,694022220,7800,7800,7800,7800,0
20250227,162000,694022220,7800,7800,7800,7800,0
20250227,161900,694022220,7800,7800,7800,7800,0
20250227,161800,694022220,7800,7800,7800,7800,936
20250227,161700,694022220,7800,7800,7800,7800,0
20250227,161600,694022220,7800,7800,7800,7800,0
20250227,161500,694022220,7800,7800,7800,7800,0
20250227,161400,694022220,7800,7800,7800,7800,0
20250227,161300,694022220,7800,7800,7800,7800,0
20250227,161200,694022220,7800,7800,7800,7800,0
20250227,161100,694022220,7800,7800,7800,7800,0
20250227,161000,694022220,7800,7800,7800,7800,0
20250227,160900,694022220,7800,7800,7800,7800,0
20250227,160800,694022220,7800,7800,7800,7800,0
20250227,160700,694022220,7800,7800,7800,7800,0
20250227,160600,694022220,7800,7800,7800,7800,0
20250227,160500,694022220,7800,7800,7800,7800,0
20250227,160400,694022220,7800,7800,7800,7800,0
20250227,160300,694022220,7800,7800,7800,7800,0
20250227,160200,694022220,7800,7800,7800,7800,0
20250227,160100,694022220,7800,7800,7800,7800,0
20250227,160000,694022220,7800,7800,7800,7800,0
20250227,155900,694022220,7800,7800,7800,7800,0
20250227,155800,694022220,7800,7800,7800,7800,0
20250227,155700,694022220,7800,7800,7800,7800,0
20250227,155600,694022220,7800,7800,7800,7800,0
20250227,155500,694022220,7800,7800,7800,7800,0
20250227,155400,694022220,7800,7800,7800,7800,0
20250227,155300,694022220,7800,7800,7800,7800,0
20250227,155200,694022220,7800,7800,7800,7800,0
20250227,155100,694022220,7800,7800,7800,7800,0
20250227,155000,694022220,7800,7800,7800,7800,0
20250227,154900,694022220,7800,7800,7800,7800,0
20250227,154800,694022220,7800,7800,7800,7800,936
20250227,154700,694022220,7800,7800,7800,7800,0
20250227,154600,694022220,7800,7800,7800,7800,0
20250227,154500,694022220,7800,7800,7800,7800,0
20250227,154400,694022220,7800,7800,7800,7800,0
20250227,154300,694022220,7800,7800,7800,7800,0
20250227,154200,694022220,7800,7800,7800,7800,0
20250227,154100,694022220,7800,7800,7800,7800,0
20250227,154000,694022220,7800,7800,7800,7800,0
20250227,153900,694022220,7800,7800,7800,7800,0
20250227,153800,694022220,7800,7800,7800,7800,0
20250227,153700,694022220,7800,7800,7800,7800,0
20250227,153600,694022220,7800,7800,7800,7800,0
20250227,153500,694022220,7800,7800,7800,7800,0
20250227,153400,694022220,7800,7800,7800,7800,0
20250227,153300,694022220,7800,7800,7800,7800,0
20250227,153200,694022220,7800,7800,7800,7800,0
20250227,153100,694022220,7800,7800,7800,7800,0
20250227,153000,694022220,7800,7800,7800,7800,936
20250227,152900,686721420,7810,7810,7810,7810,0
20250227,152800,686721420,7810,7810,7810,7810,0
20250227,152700,686721420,7810,7810,7810,7810,0
20250227,152600,686721420,7810,7810,7810,7810,0
20250227,152500,686721420,7810,7810,7810,7810,0
20250227,152400,686721420,7810,7810,7810,7810,0
20250227,152300,686721420,7810,7810,7810,7810,0
20250227,152200,686721420,7810,7810,7810,7810,0
20250227,152100,686721420,7810,7810,7810,7810,0
20250227,152000,686721420,7810,7810,7810,7810,0
20250227,151900,686721420,7810,7820,7830,7750,436
20250227,151800,683327110,7820,7810,7820,7810,311
20250227,151700,680896190,7820,7830,7830,7770,390
20250227,151600,677849180,7830,7820,7840,7820,1029
20250227,151500,669788930,7820,7790,7820,7780,475
20250227,151400,666087840,7800,7800,7800,7790,1151
20250227,151300,657111040,7790,7800,7800,7780,355
20250227,151200,654346260,7800,7800,7800,7800,310
20250227,151100,651928260,7780,7800,7800,7750,948
20250227,151000,644557900,7800,7800,7800,7800,760
20250227,150900,638629900,7800,7830,7830,7800,2354
20250227,150800,620260250,7830,7860,7860,7830,1177
20250227,150700,611018140,7870,7830,7870,7830,4270
20250227,150600,577509000,7820,7810,7830,7810,152
20250227,150500,576320520,7810,7810,7810,7810,249
20250227,150400,574375830,7810,7840,7840,7800,4339
20250227,150300,540523560,7830,7820,7840,7820,499
20250227,150200,536615750,7820,7840,7840,7820,873
20250227,150100,529778190,7830,7840,7840,7830,760
20250227,150000,523821160,7840,7820,7840,7820,577
20250227,145900,519303550,7820,7800,7820,7800,529
20250227,145800,515177220,7800,7790,7800,7790,704
20250227,145700,509686220,7790,7780,7800,7780,1353
20250227,145600,499143190,7790,7800,7800,7780,630
20250227,145500,494230620,7800,7790,7800,7790,994
20250227,145400,486478230,7780,7830,7830,7780,2928
20250227,145300,463641460,7830,7840,7840,7810,218
20250227,145200,461933900,7840,7840,7840,7820,677
20250227,145100,456626610,7840,7800,7840,7800,321
20250227,145000,454119580,7800,7820,7860,7800,1036
20250227,144900,446005150,7840,7830,7870,7800,454
20250227,144800,442451670,7830,7870,7900,7830,1949
20250227,144700,427115360,7850,7760,7860,7750,6592
20250227,144600,375651940,7760,7710,7760,7710,4394
20250227,144500,341644470,7710,7720,7720,7690,1812
20250227,144400,327664970,7700,7720,7730,7680,1259
20250227,144300,317968560,7730,7640,7730,7640,2875
20250227,144200,295848810,7640,7660,7670,7640,418
20250227,144100,292652160,7660,7630,7660,7630,88
20250227,144000,291978830,7630,7630,7630,7630,302
20250227,143900,289674570,7670,7660,7670,7630,251
20250227,143800,287756700,7660,7650,7660,7650,114
20250227,143700,286883560,7640,7620,7640,7610,1795
20250227,143600,273194830,7620,7580,7620,7580,1562
20250227,143500,261309770,7610,7610,7610,7610,0
20250227,143400,261309770,7610,7570,7610,7570,236
20250227,143300,259523210,7610,7600,7610,7600,846
20250227,143200,253093600,7570,7590,7590,7540,3817
20250227,143100,224203160,7600,7650,7670,7600,436
20250227,143000,220866780,7650,7650,7650,7620,9
20250227,142900,220798140,7650,7620,7700,7620,1608
20250227,142800,208497110,7600,7530,7600,7530,4390
20250227,142700,175164680,7520,7680,7680,7510,2481
20250227,142600,156322610,7670,7610,7780,7580,3690
20250227,142500,127861860,7630,7520,7670,7480,4561
20250227,142400,93513810,7550,7380,7570,7380,6621
20250227,142300,43868110,7400,7400,7400,7400,0
20250227,142200,43868110,7400,7400,7400,7400,0
20250227,142100,43868110,7400,7400,7400,7400,0
20250227,142000,43868110,7400,7400,7400,7400,0
20250227,141900,43868110,7400,7400,7400,7400,25
20250227,141800,43683110,7400,7400,7400,7400,0
20250227,141700,43683110,7400,7400,7400,7400,0
20250227,141600,43683110,7400,7400,7400,7400,0
20250227,141500,43683110,7400,7400,7400,7400,0
20250227,141400,43683110,7400,7400,7400,7400,0
20250227,141300,43683110,7400,7400,7400,7400,0
20250227,141200,43683110,7400,7400,7400,7400,0
20250227,141100,43683110,7400,7400,7400,7400,0
20250227,141000,43683110,7400,7400,7400,7400,0
20250227,140900,43683110,7400,7400,7400,7400,0
20250227,140800,43683110,7400,7400,7400,7400,0
20250227,140700,43683110,7400,7400,7400,7400,0
20250227,140600,43683110,7400,7400,7400,7400,0
20250227,140500,43683110,7400,7400,7400,7400,0
20250227,140400,43683110,7400,7400,7400,7400,1
20250227,140300,43675710,7390,7390,7390,7390,37
20250227,140200,43402280,7390,7390,7390,7390,1
20250227,140100,43394890,7410,7410,7410,7410,0
20250227,140000,43394890,7410,7410,7410,7410,0
20250227,135900,43394890,7410,7410,7410,7410,0
20250227,135800,43394890,7410,7410,7410,7410,0
20250227,135700,43394890,7410,7410,7410,7410,0
20250227,135600,43394890,7410,7410,7410,7410,0
20250227,135500,43394890,7410,7410,7410,7410,0
20250227,135400,43394890,7410,7410,7410,7410,0
20250227,135300,43394890,7410,7410,7410,7410,0
20250227,135200,43394890,7410,7410,7410,7410,0
20250227,135100,43394890,7410,7400,7410,7400,5
20250227,135000,43357880,7400,7400,7400,7400,0
20250227,134900,43357880,7400,7400,7400,7400,0
20250227,134800,43357880,7400,7400,7400,7400,0
20250227,134700,43357880,7400,7400,7400,7400,1
20250227,134600,43350480,7430,7430,7430,7430,0
20250227,134500,43350480,7430,7430,7430,7430,0
20250227,134400,43350480,7430,7430,7430,7430,0
20250227,134300,43350480,7430,7430,7430,7430,0
20250227,134200,43350480,7430,7430,7430,7430,0
20250227,134100,43350480,7430,7430,7430,7430,0
20250227,134000,43350480,7430,7430,7430,7430,0
20250227,133900,43350480,7430,7390,7430,7390,200
20250227,133800,41865520,7420,7380,7420,7380,500
20250227,133700,38172000,7380,7380,7380,7380,0
20250227,133600,38172000,7380,7380,7380,7380,1
20250227,133500,38164620,7350,7350,7350,7350,100
20250227,133400,37429620,7350,7380,7380,7350,100
20250227,133300,36693670,7400,7400,7400,7400,0
20250227,133200,36693670,7400,7400,7400,7400,0
20250227,133100,36693670,7400,7400,7400,7400,0
20250227,133000,36693670,7400,7400,7400,7400,0
20250227,132900,36693670,7400,7400,7400,7400,0
20250227,132800,36693670,7400,7400,7400,7400,0
20250227,132700,36693670,7400,7400,7400,7400,0
20250227,132600,36693670,7400,7400,7400,7400,0
20250227,132500,36693670,7400,7400,7400,7400,0
20250227,132400,36693670,7400,7400,7400,7400,0
20250227,132300,36693670,7400,7400,7400,7400,0
20250227,132200,36693670,7400,7390,7440,7390,550
20250227,132100,32620600,7390,7390,7390,7390,1
20250227,132000,32613210,7390,7390,7390,7390,0
20250227,131900,32613210,7390,7390,7390,7390,0
20250227,131800,32613210,7390,7390,7390,7390,0
20250227,131700,32613210,7390,7390,7390,7390,0
20250227,131600,32613210,7390,7390,7390,7390,0
20250227,131500,32613210,7390,7390,7390,7390,2
20250227,131400,32598430,7380,7380,7380,7380,0
20250227,131300,32598430,7380,7380,7380,7380,11
20250227,131200,32517250,7380,7380,7380,7380,0
20250227,131100,32517250,7380,7380,7380,7380,0
20250227,131000,32517250,7380,7380,7380,7380,0
20250227,130900,32517250,7380,7380,7380,7380,0
20250227,130800,32517250,7380,7380,7380,7380,1
20250227,130700,32509870,7380,7380,7380,7380,1
20250227,130600,32502490,7380,7380,7380,7380,2
20250227,130500,32487730,7380,7380,7380,7380,1
20250227,130400,32480350,7380,7380,7380,7380,0
20250227,130300,32480350,7380,7380,7380,7380,0
20250227,130200,32480350,7380,7380,7380,7380,2
20250227,130100,32465590,7380,7380,7380,7380,1
20250227,130000,32458210,7360,7360,7360,7360,0
20250227,125900,32458210,7360,7360,7360,7360,0
20250227,125800,32458210,7360,7360,7360,7360,0
20250227,125700,32458210,7360,7360,7360,7360,387
20250227,125600,29609890,7360,7390,7390,7360,634
20250227,125500,24943600,7360,7390,7390,7360,444
20250227,125400,21675690,7370,7370,7370,7370,513
20250227,125300,17894880,7380,7390,7390,7380,87
20250227,125200,17252780,7390,7390,7390,7390,1
20250227,125100,17245390,7390,7390,7390,7390,1
20250227,125000,17238000,7390,7390,7390,7390,0
20250227,124900,17238000,7390,7390,7390,7390,105
20250227,124800,16462050,7390,7390,7390,7390,0
20250227,124700,16462050,7390,7390,7390,7390,0
20250227,124600,16462050,7390,7390,7390,7390,0
20250227,124500,16462050,7390,7390,7390,7390,0
20250227,124400,16462050,7390,7390,7390,7390,0
20250227,124300,16462050,7390,7390,7390,7390,0
20250227,124200,16462050,7390,7390,7390,7390,0
20250227,124100,16462050,7390,7390,7390,7390,0
20250227,124000,16462050,7390,7390,7390,7390,0
20250227,123900,16462050,7390,7390,7390,7390,0
20250227,123800,16462050,7390,7390,7390,7390,0
20250227,123700,16462050,7390,7390,7390,7390,0
20250227,123600,16462050,7390,7390,7390,7390,10
20250227,123500,16388150,7390,7390,7390,7390,0
20250227,123400,16388150,7390,7390,7390,7390,0
20250227,123300,16388150,7390,7390,7390,7390,0
20250227,123200,16388150,7390,7390,7390,7390,0
20250227,123100,16388150,7390,7390,7390,7390,0
20250227,123000,16388150,7390,7390,7390,7390,0
20250227,122900,16388150,7390,7390,7390,7390,1
20250227,122800,16380760,7390,7390,7390,7390,0
20250227,122700,16380760,7390,7390,7390,7390,0
20250227,122600,16380760,7390,7390,7390,7390,0
20250227,122500,16380760,7390,7390,7390,7390,0
20250227,122400,16380760,7390,7390,7390,7390,1
20250227,122300,16373370,7380,7380,7380,7380,0
20250227,122200,16373370,7380,7380,7380,7380,25
20250227,122100,16188870,7400,7400,7400,7400,0
20250227,122000,16188870,7400,7400,7400,7400,0
20250227,121900,16188870,7400,7400,7400,7400,0
20250227,121800,16188870,7400,7400,7400,7400,0
20250227,121700,16188870,7400,7400,7400,7400,0
20250227,121600,16188870,7400,7400,7400,7400,0
20250227,121500,16188870,7400,7400,7400,7400,0
20250227,121400,16188870,7400,7400,7400,7400,0
20250227,121300,16188870,7400,7400,7400,7400,0
20250227,121200,16188870,7400,7400,7400,7400,0
20250227,121100,16188870,7400,7400,7400,7400,0
20250227,121000,16188870,7400,7400,7400,7400,0
20250227,120900,16188870,7400,7400,7400,7400,0
20250227,120800,16188870,7400,7400,7400,7400,0
20250227,120700,16188870,7400,7400,7400,7400,0
20250227,120600,16188870,7400,7400,7400,7400,0
20250227,120500,16188870,7400,7400,7400,7400,0
20250227,120400,16188870,7400,7380,7400,7380,59
20250227,120300,15752590,7400,7400,7400,7400,1
20250227,120200,15745190,7400,7400,7400,7400,0
20250227,120100,15745190,7400,7400,7400,7400,0
20250227,120000,15745190,7400,7400,7400,7400,0
20250227,115900,15745190,7400,7400,7400,7400,0
20250227,115800,15745190,7400,7400,7400,7400,0
20250227,115700,15745190,7400,7400,7400,7400,0
20250227,115600,15745190,7400,7400,7400,7400,0
20250227,115500,15745190,7400,7400,7400,7400,0
20250227,115400,15745190,7400,7400,7400,7400,0
20250227,115300,15745190,7400,7400,7400,7400,0
20250227,115200,15745190,7400,7400,7400,7400,1
20250227,115100,15737790,7380,7380,7380,7380,0
20250227,115000,15737790,7380,7390,7390,7380,446
20250227,114900,12443420,7400,7400,7400,7400,48
20250227,114800,12088220,7400,7400,7400,7400,0
20250227,114700,12088220,7400,7400,7400,7400,0
20250227,114600,12088220,7400,7400,7400,7400,0
20250227,114500,12088220,7400,7400,7400,7400,0
20250227,114400,12088220,7400,7400,7400,7400,0
20250227,114300,12088220,7400,7400,7400,7400,0
20250227,114200,12088220,7400,7400,7400,7400,0
20250227,114100,12088220,7400,7400,7400,7400,0
20250227,114000,12088220,7400,7400,7400,7400,0
20250227,113900,12088220,7400,7400,7400,7400,0
20250227,113800,12088220,7400,7400,7400,7400,0
20250227,113700,12088220,7400,7400,7400,7400,5
20250227,113600,12051220,7400,7400,7400,7400,0
20250227,113500,12051220,7400,7400,7400,7400,0
20250227,113400,12051220,7400,7400,7400,7400,0
20250227,113300,12051220,7400,7400,7400,7400,0
20250227,113200,12051220,7400,7400,7400,7400,0
20250227,113100,12051220,7400,7400,7400,7400,1
20250227,113000,12043820,7400,7400,7400,7400,0
20250227,112900,12043820,7400,7400,7400,7400,0
20250227,112800,12043820,7400,7400,7400,7400,1
20250227,112700,12036420,7400,7400,7400,7400,0
20250227,112600,12036420,7400,7400,7400,7400,1
20250227,112500,12029020,7400,7400,7400,7400,0
20250227,112400,12029020,7400,7400,7400,7400,0
20250227,112300,12029020,7400,7400,7400,7400,0
20250227,112200,12029020,7400,7400,7400,7400,0
20250227,112100,12029020,7400,7400,7400,7400,0
20250227,112000,12029020,7400,7400,7400,7400,0
20250227,111900,12029020,7400,7400,7400,7400,0
20250227,111800,12029020,7400,7400,7400,7400,1
20250227,111700,12021620,7400,7400,7400,7400,1
20250227,111600,12014220,7400,7400,7400,7400,0
20250227,111500,12014220,7400,7400,7400,7400,0
20250227,111400,12014220,7400,7400,7400,7400,2
20250227,111300,11999420,7400,7400,7400,7400,0
20250227,111200,11999420,7400,7400,7400,7400,0
20250227,111100,11999420,7400,7400,7400,7400,0
20250227,111000,11999420,7400,7400,7400,7400,0
20250227,110900,11999420,7400,7400,7400,7400,1
20250227,110800,11992020,7400,7400,7400,7400,0
20250227,110700,11992020,7400,7400,7400,7400,1
20250227,110600,11984620,7400,7400,7400,7400,0
20250227,110500,11984620,7400,7400,7400,7400,0
20250227,110400,11984620,7400,7400,7400,7400,0
20250227,110300,11984620,7400,7400,7400,7400,0
20250227,110200,11984620,7400,7400,7400,7400,0
20250227,110100,11984620,7400,7400,7400,7400,0
20250227,110000,11984620,7400,7400,7400,7400,0
20250227,105900,11984620,7400,7400,7400,7400,0
20250227,105800,11984620,7400,7400,7400,7400,0
20250227,105700,11984620,7400,7400,7400,7400,0
20250227,105600,11984620,7400,7400,7400,7400,0
20250227,105500,11984620,7400,7400,7400,7400,0
20250227,105400,11984620,7400,7400,7400,7400,87
20250227,105300,11340820,7400,7400,7400,7400,49
20250227,105200,10978220,7400,7400,7400,7400,20
20250227,105100,10830220,7400,7400,7400,7400,315
20250227,105000,8499220,7420,7420,7420,7420,0
20250227,104900,8499220,7420,7420,7420,7420,0
20250227,104800,8499220,7420,7420,7420,7420,0
20250227,104700,8499220,7420,7420,7420,7420,0
20250227,104600,8499220,7420,7420,7420,7420,94
20250227,104500,7801740,7420,7410,7420,7410,24
20250227,104400,7623890,7400,7410,7410,7400,31
20250227,104300,7394200,7410,7410,7410,7410,0
20250227,104200,7394200,7410,7410,7410,7410,0
20250227,104100,7394200,7410,7410,7410,7410,22
20250227,104000,7231180,7380,7380,7380,7380,0
20250227,103900,7231180,7380,7380,7380,7380,0
20250227,103800,7231180,7380,7380,7380,7380,0
20250227,103700,7231180,7380,7380,7380,7380,0
20250227,103600,7231180,7380,7380,7380,7380,13
20250227,103500,7135240,7410,7410,7410,7410,0
20250227,103400,7135240,7410,7410,7410,7410,0
20250227,103300,7135240,7410,7410,7420,7410,105
20250227,103200,6356490,7410,7380,7410,7380,151
20250227,103100,5238260,7380,7400,7400,7380,177
20250227,103000,3931390,7400,7400,7400,7400,0
20250227,102900,3931390,7400,7400,7400,7400,0
20250227,102800,3931390,7400,7400,7400,7400,0
20250227,102700,3931390,7400,7400,7400,7400,0
20250227,102600,3931390,7400,7400,7400,7400,0
20250227,102500,3931390,7400,7400,7400,7400,0
20250227,102400,3931390,7400,7400,7400,7400,18
20250227,102300,3798190,7400,7400,7400,7400,0
20250227,102200,3798190,7400,7400,7400,7400,0
20250227,102100,3798190,7400,7400,7400,7400,0
20250227,102000,3798190,7400,7400,7400,7400,0
20250227,101900,3798190,7400,7400,7400,7400,0
20250227,101800,3798190,7400,7400,7400,7400,0
20250227,101700,3798190,7400,7400,7400,7400,0
20250227,101600,3798190,7400,7400,7400,7400,0
20250227,101500,3798190,7400,7400,7400,7400,0
20250227,101400,3798190,7400,7400,7400,7400,0
20250227,101300,3798190,7400,7400,7400,7400,0
20250227,101200,3798190,7400,7400,7400,7400,0
20250227,101100,3798190,7400,7400,7400,7400,0
20250227,101000,3798190,7400,7400,7400,7400,0
20250227,100900,3798190,7400,7400,7400,7400,0
20250227,100800,3798190,7400,7400,7400,7400,0
20250227,100700,3798190,7400,7400,7400,7400,0
20250227,100600,3798190,7400,7400,7400,7400,14
20250227,100500,3694590,7410,7410,7410,7410,0
20250227,100400,3694590,7410,7410,7410,7410,0
20250227,100300,3694590,7410,7410,7410,7410,0
20250227,100200,3694590,7410,7410,7410,7410,0
20250227,100100,3694590,7410,7410,7410,7410,0
20250227,100000,3694590,7410,7410,7410,7410,0
20250227,095900,3694590,7410,7410,7410,7410,0
20250227,095800,3694590,7410,7410,7410,7410,0
20250227,095700,3694590,7410,7410,7410,7410,1
20250227,095600,3687180,7400,7400,7400,7400,0
20250227,095500,3687180,7400,7400,7400,7400,319
20250227,095400,1326580,7410,7410,7410,7410,0
20250227,095300,1326580,7410,7410,7410,7410,0
20250227,095200,1326580,7410,7410,7410,7410,0
20250227,095100,1326580,7410,7410,7410,7410,0
20250227,095000,1326580,7410,7410,7410,7410,0
20250227,094900,1326580,7410,7410,7410,7410,0
20250227,094800,1326580,7410,7410,7410,7410,0
20250227,094700,1326580,7410,7410,7410,7410,0
20250227,094600,1326580,7410,7410,7410,7410,1
20250227,094500,1319170,7400,7400,7400,7400,0
20250227,094400,1319170,7400,7400,7400,7400,0
20250227,094300,1319170,7400,7400,7400,7400,0
20250227,094200,1319170,7400,7400,7400,7400,0
20250227,094100,1319170,7400,7400,7400,7400,0
20250227,094000,1319170,7400,7400,7400,7400,0
20250227,093900,1319170,7400,7400,7400,7400,0
20250227,093800,1319170,7400,7400,7400,7400,0
20250227,093700,1319170,7400,7400,7400,7400,0
20250227,093600,1319170,7400,7400,7400,7400,0
20250227,093500,1319170,7400,7400,7400,7400,0
20250227,093400,1319170,7400,7410,7410,7400,2
20250227,093300,1304360,7410,7410,7410,7410,4
20250227,093200,1274720,7410,7410,7410,7410,2
20250227,093100,1259900,7400,7400,7400,7400,0
20250227,093000,1259900,7400,7400,7400,7400,12
20250227,092900,1171100,7410,7410,7410,7410,0
20250227,092800,1171100,7410,7410,7410,7410,0
20250227,092700,1171100,7410,7410,7410,7410,0
20250227,092600,1171100,7410,7410,7410,7410,1
20250227,092500,1163690,7390,7390,7390,7390,0
20250227,092400,1163690,7390,7390,7390,7390,0
20250227,092300,1163690,7390,7390,7390,7390,3
20250227,092200,1141520,7410,7410,7410,7410,0
20250227,092100,1141520,7410,7410,7410,7410,0
20250227,092000,1141520,7410,7410,7410,7410,0
20250227,091900,1141520,7410,7410,7410,7410,0
20250227,091800,1141520,7410,7410,7410,7410,0
20250227,091700,1141520,7410,7410,7410,7410,0
20250227,091600,1141520,7410,7410,7410,7410,0
20250227,091500,1141520,7410,7410,7410,7410,0
20250227,091400,1141520,7410,7410,7410,7410,0
20250227,091300,1141520,7410,7410,7410,7410,0
20250227,091200,1141520,7410,7410,7410,7410,0
20250227,091100,1141520,7410,7410,7410,7410,0
20250227,091000,1141520,7410,7410,7410,7410,0
20250227,090900,1141520,7410,7410,7410,7410,0
20250227,090800,1141520,7410,7410,7410,7410,1
20250227,090700,1134110,7390,7390,7390,7390,0
20250227,090600,1134110,7390,7410,7410,7390,2
20250227,090500,1119310,7400,7410,7410,7400,2
20250227,090400,1104500,7410,7410,7410,7410,0
20250227,090300,1104500,7410,7410,7410,7410,1
20250227,090200,1097090,7390,7400,7400,7380,12
20250227,090100,1008320,7410,7390,7410,7380,13
20250227,090000,912240,7420,7420,7420,7390,123
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201800 694022220 7800 7800 7800 7800 936
3 20250227 201700 694022220 7800 7800 7800 7800 0
4 20250227 201600 694022220 7800 7800 7800 7800 0
5 20250227 201500 694022220 7800 7800 7800 7800 0
6 20250227 201400 694022220 7800 7800 7800 7800 0
7 20250227 201300 694022220 7800 7800 7800 7800 0
8 20250227 201200 694022220 7800 7800 7800 7800 0
9 20250227 201100 694022220 7800 7800 7800 7800 0
10 20250227 201000 694022220 7800 7800 7800 7800 0
11 20250227 200900 694022220 7800 7800 7800 7800 0
12 20250227 200800 694022220 7800 7800 7800 7800 0
13 20250227 200700 694022220 7800 7800 7800 7800 0
14 20250227 200600 694022220 7800 7800 7800 7800 0
15 20250227 200500 694022220 7800 7800 7800 7800 0
16 20250227 200400 694022220 7800 7800 7800 7800 0
17 20250227 200300 694022220 7800 7800 7800 7800 0
18 20250227 200200 694022220 7800 7800 7800 7800 0
19 20250227 200100 694022220 7800 7800 7800 7800 0
20 20250227 200000 694022220 7800 7800 7800 7800 0
21 20250227 195900 694022220 7800 7800 7800 7800 0
22 20250227 195800 694022220 7800 7800 7800 7800 0
23 20250227 195700 694022220 7800 7800 7800 7800 0
24 20250227 195600 694022220 7800 7800 7800 7800 0
25 20250227 195500 694022220 7800 7800 7800 7800 0
26 20250227 195400 694022220 7800 7800 7800 7800 0
27 20250227 195300 694022220 7800 7800 7800 7800 0
28 20250227 195200 694022220 7800 7800 7800 7800 0
29 20250227 195100 694022220 7800 7800 7800 7800 0
30 20250227 195000 694022220 7800 7800 7800 7800 0
31 20250227 194900 694022220 7800 7800 7800 7800 0
32 20250227 194800 694022220 7800 7800 7800 7800 936
33 20250227 194700 694022220 7800 7800 7800 7800 0
34 20250227 194600 694022220 7800 7800 7800 7800 0
35 20250227 194500 694022220 7800 7800 7800 7800 0
36 20250227 194400 694022220 7800 7800 7800 7800 0
37 20250227 194300 694022220 7800 7800 7800 7800 0
38 20250227 194200 694022220 7800 7800 7800 7800 0
39 20250227 194100 694022220 7800 7800 7800 7800 0
40 20250227 194000 694022220 7800 7800 7800 7800 0
41 20250227 193900 694022220 7800 7800 7800 7800 0
42 20250227 193800 694022220 7800 7800 7800 7800 0
43 20250227 193700 694022220 7800 7800 7800 7800 0
44 20250227 193600 694022220 7800 7800 7800 7800 0
45 20250227 193500 694022220 7800 7800 7800 7800 0
46 20250227 193400 694022220 7800 7800 7800 7800 0
47 20250227 193300 694022220 7800 7800 7800 7800 0
48 20250227 193200 694022220 7800 7800 7800 7800 0
49 20250227 193100 694022220 7800 7800 7800 7800 0
50 20250227 193000 694022220 7800 7800 7800 7800 0
51 20250227 192900 694022220 7800 7800 7800 7800 0
52 20250227 192800 694022220 7800 7800 7800 7800 0
53 20250227 192700 694022220 7800 7800 7800 7800 0
54 20250227 192600 694022220 7800 7800 7800 7800 0
55 20250227 192500 694022220 7800 7800 7800 7800 0
56 20250227 192400 694022220 7800 7800 7800 7800 0
57 20250227 192300 694022220 7800 7800 7800 7800 0
58 20250227 192200 694022220 7800 7800 7800 7800 0
59 20250227 192100 694022220 7800 7800 7800 7800 0
60 20250227 192000 694022220 7800 7800 7800 7800 0
61 20250227 191900 694022220 7800 7800 7800 7800 0
62 20250227 191800 694022220 7800 7800 7800 7800 936
63 20250227 191700 694022220 7800 7800 7800 7800 0
64 20250227 191600 694022220 7800 7800 7800 7800 0
65 20250227 191500 694022220 7800 7800 7800 7800 0
66 20250227 191400 694022220 7800 7800 7800 7800 0
67 20250227 191300 694022220 7800 7800 7800 7800 0
68 20250227 191200 694022220 7800 7800 7800 7800 0
69 20250227 191100 694022220 7800 7800 7800 7800 0
70 20250227 191000 694022220 7800 7800 7800 7800 0
71 20250227 190900 694022220 7800 7800 7800 7800 0
72 20250227 190800 694022220 7800 7800 7800 7800 0
73 20250227 190700 694022220 7800 7800 7800 7800 0
74 20250227 190600 694022220 7800 7800 7800 7800 0
75 20250227 190500 694022220 7800 7800 7800 7800 0
76 20250227 190400 694022220 7800 7800 7800 7800 0
77 20250227 190300 694022220 7800 7800 7800 7800 0
78 20250227 190200 694022220 7800 7800 7800 7800 0
79 20250227 190100 694022220 7800 7800 7800 7800 0
80 20250227 190000 694022220 7800 7800 7800 7800 0
81 20250227 185900 694022220 7800 7800 7800 7800 0
82 20250227 185800 694022220 7800 7800 7800 7800 0
83 20250227 185700 694022220 7800 7800 7800 7800 0
84 20250227 185600 694022220 7800 7800 7800 7800 0
85 20250227 185500 694022220 7800 7800 7800 7800 0
86 20250227 185400 694022220 7800 7800 7800 7800 0
87 20250227 185300 694022220 7800 7800 7800 7800 0
88 20250227 185200 694022220 7800 7800 7800 7800 0
89 20250227 185100 694022220 7800 7800 7800 7800 0
90 20250227 185000 694022220 7800 7800 7800 7800 0
91 20250227 184900 694022220 7800 7800 7800 7800 0
92 20250227 184800 694022220 7800 7800 7800 7800 936
93 20250227 184700 694022220 7800 7800 7800 7800 0
94 20250227 184600 694022220 7800 7800 7800 7800 0
95 20250227 184500 694022220 7800 7800 7800 7800 0
96 20250227 184400 694022220 7800 7800 7800 7800 0
97 20250227 184300 694022220 7800 7800 7800 7800 0
98 20250227 184200 694022220 7800 7800 7800 7800 0
99 20250227 184100 694022220 7800 7800 7800 7800 0
100 20250227 184000 694022220 7800 7800 7800 7800 0
101 20250227 183900 694022220 7800 7800 7800 7800 0
102 20250227 183800 694022220 7800 7800 7800 7800 0
103 20250227 183700 694022220 7800 7800 7800 7800 0
104 20250227 183600 694022220 7800 7800 7800 7800 0
105 20250227 183500 694022220 7800 7800 7800 7800 0
106 20250227 183400 694022220 7800 7800 7800 7800 0
107 20250227 183300 694022220 7800 7800 7800 7800 0
108 20250227 183200 694022220 7800 7800 7800 7800 0
109 20250227 183100 694022220 7800 7800 7800 7800 0
110 20250227 183000 694022220 7800 7800 7800 7800 0
111 20250227 182900 694022220 7800 7800 7800 7800 0
112 20250227 182800 694022220 7800 7800 7800 7800 0
113 20250227 182700 694022220 7800 7800 7800 7800 0
114 20250227 182600 694022220 7800 7800 7800 7800 0
115 20250227 182500 694022220 7800 7800 7800 7800 0
116 20250227 182400 694022220 7800 7800 7800 7800 0
117 20250227 182300 694022220 7800 7800 7800 7800 0
118 20250227 182200 694022220 7800 7800 7800 7800 0
119 20250227 182100 694022220 7800 7800 7800 7800 0
120 20250227 182000 694022220 7800 7800 7800 7800 0
121 20250227 181900 694022220 7800 7800 7800 7800 0
122 20250227 181800 694022220 7800 7800 7800 7800 936
123 20250227 181700 694022220 7800 7800 7800 7800 0
124 20250227 181600 694022220 7800 7800 7800 7800 0
125 20250227 181500 694022220 7800 7800 7800 7800 0
126 20250227 181400 694022220 7800 7800 7800 7800 0
127 20250227 181300 694022220 7800 7800 7800 7800 0
128 20250227 181200 694022220 7800 7800 7800 7800 0
129 20250227 181100 694022220 7800 7800 7800 7800 0
130 20250227 181000 694022220 7800 7800 7800 7800 0
131 20250227 180900 694022220 7800 7800 7800 7800 0
132 20250227 180800 694022220 7800 7800 7800 7800 0
133 20250227 180700 694022220 7800 7800 7800 7800 0
134 20250227 180600 694022220 7800 7800 7800 7800 0
135 20250227 180500 694022220 7800 7800 7800 7800 0
136 20250227 180400 694022220 7800 7800 7800 7800 0
137 20250227 180300 694022220 7800 7800 7800 7800 0
138 20250227 180200 694022220 7800 7800 7800 7800 0
139 20250227 180100 694022220 7800 7800 7800 7800 0
140 20250227 180000 694022220 7800 7800 7800 7800 0
141 20250227 175900 694022220 7800 7800 7800 7800 0
142 20250227 175800 694022220 7800 7800 7800 7800 0
143 20250227 175700 694022220 7800 7800 7800 7800 0
144 20250227 175600 694022220 7800 7800 7800 7800 0
145 20250227 175500 694022220 7800 7800 7800 7800 0
146 20250227 175400 694022220 7800 7800 7800 7800 0
147 20250227 175300 694022220 7800 7800 7800 7800 0
148 20250227 175200 694022220 7800 7800 7800 7800 0
149 20250227 175100 694022220 7800 7800 7800 7800 0
150 20250227 175000 694022220 7800 7800 7800 7800 0
151 20250227 174900 694022220 7800 7800 7800 7800 0
152 20250227 174800 694022220 7800 7800 7800 7800 936
153 20250227 174700 694022220 7800 7800 7800 7800 0
154 20250227 174600 694022220 7800 7800 7800 7800 0
155 20250227 174500 694022220 7800 7800 7800 7800 0
156 20250227 174400 694022220 7800 7800 7800 7800 0
157 20250227 174300 694022220 7800 7800 7800 7800 0
158 20250227 174200 694022220 7800 7800 7800 7800 0
159 20250227 174100 694022220 7800 7800 7800 7800 0
160 20250227 174000 694022220 7800 7800 7800 7800 0
161 20250227 173900 694022220 7800 7800 7800 7800 0
162 20250227 173800 694022220 7800 7800 7800 7800 0
163 20250227 173700 694022220 7800 7800 7800 7800 0
164 20250227 173600 694022220 7800 7800 7800 7800 0
165 20250227 173500 694022220 7800 7800 7800 7800 0
166 20250227 173400 694022220 7800 7800 7800 7800 0
167 20250227 173300 694022220 7800 7800 7800 7800 0
168 20250227 173200 694022220 7800 7800 7800 7800 0
169 20250227 173100 694022220 7800 7800 7800 7800 0
170 20250227 173000 694022220 7800 7800 7800 7800 0
171 20250227 172900 694022220 7800 7800 7800 7800 0
172 20250227 172800 694022220 7800 7800 7800 7800 0
173 20250227 172700 694022220 7800 7800 7800 7800 0
174 20250227 172600 694022220 7800 7800 7800 7800 0
175 20250227 172500 694022220 7800 7800 7800 7800 0
176 20250227 172400 694022220 7800 7800 7800 7800 0
177 20250227 172300 694022220 7800 7800 7800 7800 0
178 20250227 172200 694022220 7800 7800 7800 7800 0
179 20250227 172100 694022220 7800 7800 7800 7800 0
180 20250227 172000 694022220 7800 7800 7800 7800 0
181 20250227 171900 694022220 7800 7800 7800 7800 0
182 20250227 171800 694022220 7800 7800 7800 7800 936
183 20250227 171700 694022220 7800 7800 7800 7800 0
184 20250227 171600 694022220 7800 7800 7800 7800 0
185 20250227 171500 694022220 7800 7800 7800 7800 0
186 20250227 171400 694022220 7800 7800 7800 7800 0
187 20250227 171300 694022220 7800 7800 7800 7800 0
188 20250227 171200 694022220 7800 7800 7800 7800 0
189 20250227 171100 694022220 7800 7800 7800 7800 0
190 20250227 171000 694022220 7800 7800 7800 7800 0
191 20250227 170900 694022220 7800 7800 7800 7800 0
192 20250227 170800 694022220 7800 7800 7800 7800 0
193 20250227 170700 694022220 7800 7800 7800 7800 0
194 20250227 170600 694022220 7800 7800 7800 7800 0
195 20250227 170500 694022220 7800 7800 7800 7800 0
196 20250227 170400 694022220 7800 7800 7800 7800 0
197 20250227 170300 694022220 7800 7800 7800 7800 0
198 20250227 170200 694022220 7800 7800 7800 7800 0
199 20250227 170100 694022220 7800 7800 7800 7800 0
200 20250227 170000 694022220 7800 7800 7800 7800 0
201 20250227 165900 694022220 7800 7800 7800 7800 0
202 20250227 165800 694022220 7800 7800 7800 7800 0
203 20250227 165700 694022220 7800 7800 7800 7800 0
204 20250227 165600 694022220 7800 7800 7800 7800 0
205 20250227 165500 694022220 7800 7800 7800 7800 0
206 20250227 165400 694022220 7800 7800 7800 7800 0
207 20250227 165300 694022220 7800 7800 7800 7800 0
208 20250227 165200 694022220 7800 7800 7800 7800 0
209 20250227 165100 694022220 7800 7800 7800 7800 0
210 20250227 165000 694022220 7800 7800 7800 7800 0
211 20250227 164900 694022220 7800 7800 7800 7800 0
212 20250227 164800 694022220 7800 7800 7800 7800 936
213 20250227 164700 694022220 7800 7800 7800 7800 0
214 20250227 164600 694022220 7800 7800 7800 7800 0
215 20250227 164500 694022220 7800 7800 7800 7800 0
216 20250227 164400 694022220 7800 7800 7800 7800 0
217 20250227 164300 694022220 7800 7800 7800 7800 0
218 20250227 164200 694022220 7800 7800 7800 7800 0
219 20250227 164100 694022220 7800 7800 7800 7800 0
220 20250227 164000 694022220 7800 7800 7800 7800 0
221 20250227 163900 694022220 7800 7800 7800 7800 0
222 20250227 163800 694022220 7800 7800 7800 7800 0
223 20250227 163700 694022220 7800 7800 7800 7800 0
224 20250227 163600 694022220 7800 7800 7800 7800 0
225 20250227 163500 694022220 7800 7800 7800 7800 0
226 20250227 163400 694022220 7800 7800 7800 7800 0
227 20250227 163300 694022220 7800 7800 7800 7800 0
228 20250227 163200 694022220 7800 7800 7800 7800 0
229 20250227 163100 694022220 7800 7800 7800 7800 0
230 20250227 163000 694022220 7800 7800 7800 7800 0
231 20250227 162900 694022220 7800 7800 7800 7800 0
232 20250227 162800 694022220 7800 7800 7800 7800 0
233 20250227 162700 694022220 7800 7800 7800 7800 0
234 20250227 162600 694022220 7800 7800 7800 7800 0
235 20250227 162500 694022220 7800 7800 7800 7800 0
236 20250227 162400 694022220 7800 7800 7800 7800 0
237 20250227 162300 694022220 7800 7800 7800 7800 0
238 20250227 162200 694022220 7800 7800 7800 7800 0
239 20250227 162100 694022220 7800 7800 7800 7800 0
240 20250227 162000 694022220 7800 7800 7800 7800 0
241 20250227 161900 694022220 7800 7800 7800 7800 0
242 20250227 161800 694022220 7800 7800 7800 7800 936
243 20250227 161700 694022220 7800 7800 7800 7800 0
244 20250227 161600 694022220 7800 7800 7800 7800 0
245 20250227 161500 694022220 7800 7800 7800 7800 0
246 20250227 161400 694022220 7800 7800 7800 7800 0
247 20250227 161300 694022220 7800 7800 7800 7800 0
248 20250227 161200 694022220 7800 7800 7800 7800 0
249 20250227 161100 694022220 7800 7800 7800 7800 0
250 20250227 161000 694022220 7800 7800 7800 7800 0
251 20250227 160900 694022220 7800 7800 7800 7800 0
252 20250227 160800 694022220 7800 7800 7800 7800 0
253 20250227 160700 694022220 7800 7800 7800 7800 0
254 20250227 160600 694022220 7800 7800 7800 7800 0
255 20250227 160500 694022220 7800 7800 7800 7800 0
256 20250227 160400 694022220 7800 7800 7800 7800 0
257 20250227 160300 694022220 7800 7800 7800 7800 0
258 20250227 160200 694022220 7800 7800 7800 7800 0
259 20250227 160100 694022220 7800 7800 7800 7800 0
260 20250227 160000 694022220 7800 7800 7800 7800 0
261 20250227 155900 694022220 7800 7800 7800 7800 0
262 20250227 155800 694022220 7800 7800 7800 7800 0
263 20250227 155700 694022220 7800 7800 7800 7800 0
264 20250227 155600 694022220 7800 7800 7800 7800 0
265 20250227 155500 694022220 7800 7800 7800 7800 0
266 20250227 155400 694022220 7800 7800 7800 7800 0
267 20250227 155300 694022220 7800 7800 7800 7800 0
268 20250227 155200 694022220 7800 7800 7800 7800 0
269 20250227 155100 694022220 7800 7800 7800 7800 0
270 20250227 155000 694022220 7800 7800 7800 7800 0
271 20250227 154900 694022220 7800 7800 7800 7800 0
272 20250227 154800 694022220 7800 7800 7800 7800 936
273 20250227 154700 694022220 7800 7800 7800 7800 0
274 20250227 154600 694022220 7800 7800 7800 7800 0
275 20250227 154500 694022220 7800 7800 7800 7800 0
276 20250227 154400 694022220 7800 7800 7800 7800 0
277 20250227 154300 694022220 7800 7800 7800 7800 0
278 20250227 154200 694022220 7800 7800 7800 7800 0
279 20250227 154100 694022220 7800 7800 7800 7800 0
280 20250227 154000 694022220 7800 7800 7800 7800 0
281 20250227 153900 694022220 7800 7800 7800 7800 0
282 20250227 153800 694022220 7800 7800 7800 7800 0
283 20250227 153700 694022220 7800 7800 7800 7800 0
284 20250227 153600 694022220 7800 7800 7800 7800 0
285 20250227 153500 694022220 7800 7800 7800 7800 0
286 20250227 153400 694022220 7800 7800 7800 7800 0
287 20250227 153300 694022220 7800 7800 7800 7800 0
288 20250227 153200 694022220 7800 7800 7800 7800 0
289 20250227 153100 694022220 7800 7800 7800 7800 0
290 20250227 153000 694022220 7800 7800 7800 7800 936
291 20250227 152900 686721420 7810 7810 7810 7810 0
292 20250227 152800 686721420 7810 7810 7810 7810 0
293 20250227 152700 686721420 7810 7810 7810 7810 0
294 20250227 152600 686721420 7810 7810 7810 7810 0
295 20250227 152500 686721420 7810 7810 7810 7810 0
296 20250227 152400 686721420 7810 7810 7810 7810 0
297 20250227 152300 686721420 7810 7810 7810 7810 0
298 20250227 152200 686721420 7810 7810 7810 7810 0
299 20250227 152100 686721420 7810 7810 7810 7810 0
300 20250227 152000 686721420 7810 7810 7810 7810 0
301 20250227 151900 686721420 7810 7820 7830 7750 436
302 20250227 151800 683327110 7820 7810 7820 7810 311
303 20250227 151700 680896190 7820 7830 7830 7770 390
304 20250227 151600 677849180 7830 7820 7840 7820 1029
305 20250227 151500 669788930 7820 7790 7820 7780 475
306 20250227 151400 666087840 7800 7800 7800 7790 1151
307 20250227 151300 657111040 7790 7800 7800 7780 355
308 20250227 151200 654346260 7800 7800 7800 7800 310
309 20250227 151100 651928260 7780 7800 7800 7750 948
310 20250227 151000 644557900 7800 7800 7800 7800 760
311 20250227 150900 638629900 7800 7830 7830 7800 2354
312 20250227 150800 620260250 7830 7860 7860 7830 1177
313 20250227 150700 611018140 7870 7830 7870 7830 4270
314 20250227 150600 577509000 7820 7810 7830 7810 152
315 20250227 150500 576320520 7810 7810 7810 7810 249
316 20250227 150400 574375830 7810 7840 7840 7800 4339
317 20250227 150300 540523560 7830 7820 7840 7820 499
318 20250227 150200 536615750 7820 7840 7840 7820 873
319 20250227 150100 529778190 7830 7840 7840 7830 760
320 20250227 150000 523821160 7840 7820 7840 7820 577
321 20250227 145900 519303550 7820 7800 7820 7800 529
322 20250227 145800 515177220 7800 7790 7800 7790 704
323 20250227 145700 509686220 7790 7780 7800 7780 1353
324 20250227 145600 499143190 7790 7800 7800 7780 630
325 20250227 145500 494230620 7800 7790 7800 7790 994
326 20250227 145400 486478230 7780 7830 7830 7780 2928
327 20250227 145300 463641460 7830 7840 7840 7810 218
328 20250227 145200 461933900 7840 7840 7840 7820 677
329 20250227 145100 456626610 7840 7800 7840 7800 321
330 20250227 145000 454119580 7800 7820 7860 7800 1036
331 20250227 144900 446005150 7840 7830 7870 7800 454
332 20250227 144800 442451670 7830 7870 7900 7830 1949
333 20250227 144700 427115360 7850 7760 7860 7750 6592
334 20250227 144600 375651940 7760 7710 7760 7710 4394
335 20250227 144500 341644470 7710 7720 7720 7690 1812
336 20250227 144400 327664970 7700 7720 7730 7680 1259
337 20250227 144300 317968560 7730 7640 7730 7640 2875
338 20250227 144200 295848810 7640 7660 7670 7640 418
339 20250227 144100 292652160 7660 7630 7660 7630 88
340 20250227 144000 291978830 7630 7630 7630 7630 302
341 20250227 143900 289674570 7670 7660 7670 7630 251
342 20250227 143800 287756700 7660 7650 7660 7650 114
343 20250227 143700 286883560 7640 7620 7640 7610 1795
344 20250227 143600 273194830 7620 7580 7620 7580 1562
345 20250227 143500 261309770 7610 7610 7610 7610 0
346 20250227 143400 261309770 7610 7570 7610 7570 236
347 20250227 143300 259523210 7610 7600 7610 7600 846
348 20250227 143200 253093600 7570 7590 7590 7540 3817
349 20250227 143100 224203160 7600 7650 7670 7600 436
350 20250227 143000 220866780 7650 7650 7650 7620 9
351 20250227 142900 220798140 7650 7620 7700 7620 1608
352 20250227 142800 208497110 7600 7530 7600 7530 4390
353 20250227 142700 175164680 7520 7680 7680 7510 2481
354 20250227 142600 156322610 7670 7610 7780 7580 3690
355 20250227 142500 127861860 7630 7520 7670 7480 4561
356 20250227 142400 93513810 7550 7380 7570 7380 6621
357 20250227 142300 43868110 7400 7400 7400 7400 0
358 20250227 142200 43868110 7400 7400 7400 7400 0
359 20250227 142100 43868110 7400 7400 7400 7400 0
360 20250227 142000 43868110 7400 7400 7400 7400 0
361 20250227 141900 43868110 7400 7400 7400 7400 25
362 20250227 141800 43683110 7400 7400 7400 7400 0
363 20250227 141700 43683110 7400 7400 7400 7400 0
364 20250227 141600 43683110 7400 7400 7400 7400 0
365 20250227 141500 43683110 7400 7400 7400 7400 0
366 20250227 141400 43683110 7400 7400 7400 7400 0
367 20250227 141300 43683110 7400 7400 7400 7400 0
368 20250227 141200 43683110 7400 7400 7400 7400 0
369 20250227 141100 43683110 7400 7400 7400 7400 0
370 20250227 141000 43683110 7400 7400 7400 7400 0
371 20250227 140900 43683110 7400 7400 7400 7400 0
372 20250227 140800 43683110 7400 7400 7400 7400 0
373 20250227 140700 43683110 7400 7400 7400 7400 0
374 20250227 140600 43683110 7400 7400 7400 7400 0
375 20250227 140500 43683110 7400 7400 7400 7400 0
376 20250227 140400 43683110 7400 7400 7400 7400 1
377 20250227 140300 43675710 7390 7390 7390 7390 37
378 20250227 140200 43402280 7390 7390 7390 7390 1
379 20250227 140100 43394890 7410 7410 7410 7410 0
380 20250227 140000 43394890 7410 7410 7410 7410 0
381 20250227 135900 43394890 7410 7410 7410 7410 0
382 20250227 135800 43394890 7410 7410 7410 7410 0
383 20250227 135700 43394890 7410 7410 7410 7410 0
384 20250227 135600 43394890 7410 7410 7410 7410 0
385 20250227 135500 43394890 7410 7410 7410 7410 0
386 20250227 135400 43394890 7410 7410 7410 7410 0
387 20250227 135300 43394890 7410 7410 7410 7410 0
388 20250227 135200 43394890 7410 7410 7410 7410 0
389 20250227 135100 43394890 7410 7400 7410 7400 5
390 20250227 135000 43357880 7400 7400 7400 7400 0
391 20250227 134900 43357880 7400 7400 7400 7400 0
392 20250227 134800 43357880 7400 7400 7400 7400 0
393 20250227 134700 43357880 7400 7400 7400 7400 1
394 20250227 134600 43350480 7430 7430 7430 7430 0
395 20250227 134500 43350480 7430 7430 7430 7430 0
396 20250227 134400 43350480 7430 7430 7430 7430 0
397 20250227 134300 43350480 7430 7430 7430 7430 0
398 20250227 134200 43350480 7430 7430 7430 7430 0
399 20250227 134100 43350480 7430 7430 7430 7430 0
400 20250227 134000 43350480 7430 7430 7430 7430 0
401 20250227 133900 43350480 7430 7390 7430 7390 200
402 20250227 133800 41865520 7420 7380 7420 7380 500
403 20250227 133700 38172000 7380 7380 7380 7380 0
404 20250227 133600 38172000 7380 7380 7380 7380 1
405 20250227 133500 38164620 7350 7350 7350 7350 100
406 20250227 133400 37429620 7350 7380 7380 7350 100
407 20250227 133300 36693670 7400 7400 7400 7400 0
408 20250227 133200 36693670 7400 7400 7400 7400 0
409 20250227 133100 36693670 7400 7400 7400 7400 0
410 20250227 133000 36693670 7400 7400 7400 7400 0
411 20250227 132900 36693670 7400 7400 7400 7400 0
412 20250227 132800 36693670 7400 7400 7400 7400 0
413 20250227 132700 36693670 7400 7400 7400 7400 0
414 20250227 132600 36693670 7400 7400 7400 7400 0
415 20250227 132500 36693670 7400 7400 7400 7400 0
416 20250227 132400 36693670 7400 7400 7400 7400 0
417 20250227 132300 36693670 7400 7400 7400 7400 0
418 20250227 132200 36693670 7400 7390 7440 7390 550
419 20250227 132100 32620600 7390 7390 7390 7390 1
420 20250227 132000 32613210 7390 7390 7390 7390 0
421 20250227 131900 32613210 7390 7390 7390 7390 0
422 20250227 131800 32613210 7390 7390 7390 7390 0
423 20250227 131700 32613210 7390 7390 7390 7390 0
424 20250227 131600 32613210 7390 7390 7390 7390 0
425 20250227 131500 32613210 7390 7390 7390 7390 2
426 20250227 131400 32598430 7380 7380 7380 7380 0
427 20250227 131300 32598430 7380 7380 7380 7380 11
428 20250227 131200 32517250 7380 7380 7380 7380 0
429 20250227 131100 32517250 7380 7380 7380 7380 0
430 20250227 131000 32517250 7380 7380 7380 7380 0
431 20250227 130900 32517250 7380 7380 7380 7380 0
432 20250227 130800 32517250 7380 7380 7380 7380 1
433 20250227 130700 32509870 7380 7380 7380 7380 1
434 20250227 130600 32502490 7380 7380 7380 7380 2
435 20250227 130500 32487730 7380 7380 7380 7380 1
436 20250227 130400 32480350 7380 7380 7380 7380 0
437 20250227 130300 32480350 7380 7380 7380 7380 0
438 20250227 130200 32480350 7380 7380 7380 7380 2
439 20250227 130100 32465590 7380 7380 7380 7380 1
440 20250227 130000 32458210 7360 7360 7360 7360 0
441 20250227 125900 32458210 7360 7360 7360 7360 0
442 20250227 125800 32458210 7360 7360 7360 7360 0
443 20250227 125700 32458210 7360 7360 7360 7360 387
444 20250227 125600 29609890 7360 7390 7390 7360 634
445 20250227 125500 24943600 7360 7390 7390 7360 444
446 20250227 125400 21675690 7370 7370 7370 7370 513
447 20250227 125300 17894880 7380 7390 7390 7380 87
448 20250227 125200 17252780 7390 7390 7390 7390 1
449 20250227 125100 17245390 7390 7390 7390 7390 1
450 20250227 125000 17238000 7390 7390 7390 7390 0
451 20250227 124900 17238000 7390 7390 7390 7390 105
452 20250227 124800 16462050 7390 7390 7390 7390 0
453 20250227 124700 16462050 7390 7390 7390 7390 0
454 20250227 124600 16462050 7390 7390 7390 7390 0
455 20250227 124500 16462050 7390 7390 7390 7390 0
456 20250227 124400 16462050 7390 7390 7390 7390 0
457 20250227 124300 16462050 7390 7390 7390 7390 0
458 20250227 124200 16462050 7390 7390 7390 7390 0
459 20250227 124100 16462050 7390 7390 7390 7390 0
460 20250227 124000 16462050 7390 7390 7390 7390 0
461 20250227 123900 16462050 7390 7390 7390 7390 0
462 20250227 123800 16462050 7390 7390 7390 7390 0
463 20250227 123700 16462050 7390 7390 7390 7390 0
464 20250227 123600 16462050 7390 7390 7390 7390 10
465 20250227 123500 16388150 7390 7390 7390 7390 0
466 20250227 123400 16388150 7390 7390 7390 7390 0
467 20250227 123300 16388150 7390 7390 7390 7390 0
468 20250227 123200 16388150 7390 7390 7390 7390 0
469 20250227 123100 16388150 7390 7390 7390 7390 0
470 20250227 123000 16388150 7390 7390 7390 7390 0
471 20250227 122900 16388150 7390 7390 7390 7390 1
472 20250227 122800 16380760 7390 7390 7390 7390 0
473 20250227 122700 16380760 7390 7390 7390 7390 0
474 20250227 122600 16380760 7390 7390 7390 7390 0
475 20250227 122500 16380760 7390 7390 7390 7390 0
476 20250227 122400 16380760 7390 7390 7390 7390 1
477 20250227 122300 16373370 7380 7380 7380 7380 0
478 20250227 122200 16373370 7380 7380 7380 7380 25
479 20250227 122100 16188870 7400 7400 7400 7400 0
480 20250227 122000 16188870 7400 7400 7400 7400 0
481 20250227 121900 16188870 7400 7400 7400 7400 0
482 20250227 121800 16188870 7400 7400 7400 7400 0
483 20250227 121700 16188870 7400 7400 7400 7400 0
484 20250227 121600 16188870 7400 7400 7400 7400 0
485 20250227 121500 16188870 7400 7400 7400 7400 0
486 20250227 121400 16188870 7400 7400 7400 7400 0
487 20250227 121300 16188870 7400 7400 7400 7400 0
488 20250227 121200 16188870 7400 7400 7400 7400 0
489 20250227 121100 16188870 7400 7400 7400 7400 0
490 20250227 121000 16188870 7400 7400 7400 7400 0
491 20250227 120900 16188870 7400 7400 7400 7400 0
492 20250227 120800 16188870 7400 7400 7400 7400 0
493 20250227 120700 16188870 7400 7400 7400 7400 0
494 20250227 120600 16188870 7400 7400 7400 7400 0
495 20250227 120500 16188870 7400 7400 7400 7400 0
496 20250227 120400 16188870 7400 7380 7400 7380 59
497 20250227 120300 15752590 7400 7400 7400 7400 1
498 20250227 120200 15745190 7400 7400 7400 7400 0
499 20250227 120100 15745190 7400 7400 7400 7400 0
500 20250227 120000 15745190 7400 7400 7400 7400 0
501 20250227 115900 15745190 7400 7400 7400 7400 0
502 20250227 115800 15745190 7400 7400 7400 7400 0
503 20250227 115700 15745190 7400 7400 7400 7400 0
504 20250227 115600 15745190 7400 7400 7400 7400 0
505 20250227 115500 15745190 7400 7400 7400 7400 0
506 20250227 115400 15745190 7400 7400 7400 7400 0
507 20250227 115300 15745190 7400 7400 7400 7400 0
508 20250227 115200 15745190 7400 7400 7400 7400 1
509 20250227 115100 15737790 7380 7380 7380 7380 0
510 20250227 115000 15737790 7380 7390 7390 7380 446
511 20250227 114900 12443420 7400 7400 7400 7400 48
512 20250227 114800 12088220 7400 7400 7400 7400 0
513 20250227 114700 12088220 7400 7400 7400 7400 0
514 20250227 114600 12088220 7400 7400 7400 7400 0
515 20250227 114500 12088220 7400 7400 7400 7400 0
516 20250227 114400 12088220 7400 7400 7400 7400 0
517 20250227 114300 12088220 7400 7400 7400 7400 0
518 20250227 114200 12088220 7400 7400 7400 7400 0
519 20250227 114100 12088220 7400 7400 7400 7400 0
520 20250227 114000 12088220 7400 7400 7400 7400 0
521 20250227 113900 12088220 7400 7400 7400 7400 0
522 20250227 113800 12088220 7400 7400 7400 7400 0
523 20250227 113700 12088220 7400 7400 7400 7400 5
524 20250227 113600 12051220 7400 7400 7400 7400 0
525 20250227 113500 12051220 7400 7400 7400 7400 0
526 20250227 113400 12051220 7400 7400 7400 7400 0
527 20250227 113300 12051220 7400 7400 7400 7400 0
528 20250227 113200 12051220 7400 7400 7400 7400 0
529 20250227 113100 12051220 7400 7400 7400 7400 1
530 20250227 113000 12043820 7400 7400 7400 7400 0
531 20250227 112900 12043820 7400 7400 7400 7400 0
532 20250227 112800 12043820 7400 7400 7400 7400 1
533 20250227 112700 12036420 7400 7400 7400 7400 0
534 20250227 112600 12036420 7400 7400 7400 7400 1
535 20250227 112500 12029020 7400 7400 7400 7400 0
536 20250227 112400 12029020 7400 7400 7400 7400 0
537 20250227 112300 12029020 7400 7400 7400 7400 0
538 20250227 112200 12029020 7400 7400 7400 7400 0
539 20250227 112100 12029020 7400 7400 7400 7400 0
540 20250227 112000 12029020 7400 7400 7400 7400 0
541 20250227 111900 12029020 7400 7400 7400 7400 0
542 20250227 111800 12029020 7400 7400 7400 7400 1
543 20250227 111700 12021620 7400 7400 7400 7400 1
544 20250227 111600 12014220 7400 7400 7400 7400 0
545 20250227 111500 12014220 7400 7400 7400 7400 0
546 20250227 111400 12014220 7400 7400 7400 7400 2
547 20250227 111300 11999420 7400 7400 7400 7400 0
548 20250227 111200 11999420 7400 7400 7400 7400 0
549 20250227 111100 11999420 7400 7400 7400 7400 0
550 20250227 111000 11999420 7400 7400 7400 7400 0
551 20250227 110900 11999420 7400 7400 7400 7400 1
552 20250227 110800 11992020 7400 7400 7400 7400 0
553 20250227 110700 11992020 7400 7400 7400 7400 1
554 20250227 110600 11984620 7400 7400 7400 7400 0
555 20250227 110500 11984620 7400 7400 7400 7400 0
556 20250227 110400 11984620 7400 7400 7400 7400 0
557 20250227 110300 11984620 7400 7400 7400 7400 0
558 20250227 110200 11984620 7400 7400 7400 7400 0
559 20250227 110100 11984620 7400 7400 7400 7400 0
560 20250227 110000 11984620 7400 7400 7400 7400 0
561 20250227 105900 11984620 7400 7400 7400 7400 0
562 20250227 105800 11984620 7400 7400 7400 7400 0
563 20250227 105700 11984620 7400 7400 7400 7400 0
564 20250227 105600 11984620 7400 7400 7400 7400 0
565 20250227 105500 11984620 7400 7400 7400 7400 0
566 20250227 105400 11984620 7400 7400 7400 7400 87
567 20250227 105300 11340820 7400 7400 7400 7400 49
568 20250227 105200 10978220 7400 7400 7400 7400 20
569 20250227 105100 10830220 7400 7400 7400 7400 315
570 20250227 105000 8499220 7420 7420 7420 7420 0
571 20250227 104900 8499220 7420 7420 7420 7420 0
572 20250227 104800 8499220 7420 7420 7420 7420 0
573 20250227 104700 8499220 7420 7420 7420 7420 0
574 20250227 104600 8499220 7420 7420 7420 7420 94
575 20250227 104500 7801740 7420 7410 7420 7410 24
576 20250227 104400 7623890 7400 7410 7410 7400 31
577 20250227 104300 7394200 7410 7410 7410 7410 0
578 20250227 104200 7394200 7410 7410 7410 7410 0
579 20250227 104100 7394200 7410 7410 7410 7410 22
580 20250227 104000 7231180 7380 7380 7380 7380 0
581 20250227 103900 7231180 7380 7380 7380 7380 0
582 20250227 103800 7231180 7380 7380 7380 7380 0
583 20250227 103700 7231180 7380 7380 7380 7380 0
584 20250227 103600 7231180 7380 7380 7380 7380 13
585 20250227 103500 7135240 7410 7410 7410 7410 0
586 20250227 103400 7135240 7410 7410 7410 7410 0
587 20250227 103300 7135240 7410 7410 7420 7410 105
588 20250227 103200 6356490 7410 7380 7410 7380 151
589 20250227 103100 5238260 7380 7400 7400 7380 177
590 20250227 103000 3931390 7400 7400 7400 7400 0
591 20250227 102900 3931390 7400 7400 7400 7400 0
592 20250227 102800 3931390 7400 7400 7400 7400 0
593 20250227 102700 3931390 7400 7400 7400 7400 0
594 20250227 102600 3931390 7400 7400 7400 7400 0
595 20250227 102500 3931390 7400 7400 7400 7400 0
596 20250227 102400 3931390 7400 7400 7400 7400 18
597 20250227 102300 3798190 7400 7400 7400 7400 0
598 20250227 102200 3798190 7400 7400 7400 7400 0
599 20250227 102100 3798190 7400 7400 7400 7400 0
600 20250227 102000 3798190 7400 7400 7400 7400 0
601 20250227 101900 3798190 7400 7400 7400 7400 0
602 20250227 101800 3798190 7400 7400 7400 7400 0
603 20250227 101700 3798190 7400 7400 7400 7400 0
604 20250227 101600 3798190 7400 7400 7400 7400 0
605 20250227 101500 3798190 7400 7400 7400 7400 0
606 20250227 101400 3798190 7400 7400 7400 7400 0
607 20250227 101300 3798190 7400 7400 7400 7400 0
608 20250227 101200 3798190 7400 7400 7400 7400 0
609 20250227 101100 3798190 7400 7400 7400 7400 0
610 20250227 101000 3798190 7400 7400 7400 7400 0
611 20250227 100900 3798190 7400 7400 7400 7400 0
612 20250227 100800 3798190 7400 7400 7400 7400 0
613 20250227 100700 3798190 7400 7400 7400 7400 0
614 20250227 100600 3798190 7400 7400 7400 7400 14
615 20250227 100500 3694590 7410 7410 7410 7410 0
616 20250227 100400 3694590 7410 7410 7410 7410 0
617 20250227 100300 3694590 7410 7410 7410 7410 0
618 20250227 100200 3694590 7410 7410 7410 7410 0
619 20250227 100100 3694590 7410 7410 7410 7410 0
620 20250227 100000 3694590 7410 7410 7410 7410 0
621 20250227 095900 3694590 7410 7410 7410 7410 0
622 20250227 095800 3694590 7410 7410 7410 7410 0
623 20250227 095700 3694590 7410 7410 7410 7410 1
624 20250227 095600 3687180 7400 7400 7400 7400 0
625 20250227 095500 3687180 7400 7400 7400 7400 319
626 20250227 095400 1326580 7410 7410 7410 7410 0
627 20250227 095300 1326580 7410 7410 7410 7410 0
628 20250227 095200 1326580 7410 7410 7410 7410 0
629 20250227 095100 1326580 7410 7410 7410 7410 0
630 20250227 095000 1326580 7410 7410 7410 7410 0
631 20250227 094900 1326580 7410 7410 7410 7410 0
632 20250227 094800 1326580 7410 7410 7410 7410 0
633 20250227 094700 1326580 7410 7410 7410 7410 0
634 20250227 094600 1326580 7410 7410 7410 7410 1
635 20250227 094500 1319170 7400 7400 7400 7400 0
636 20250227 094400 1319170 7400 7400 7400 7400 0
637 20250227 094300 1319170 7400 7400 7400 7400 0
638 20250227 094200 1319170 7400 7400 7400 7400 0
639 20250227 094100 1319170 7400 7400 7400 7400 0
640 20250227 094000 1319170 7400 7400 7400 7400 0
641 20250227 093900 1319170 7400 7400 7400 7400 0
642 20250227 093800 1319170 7400 7400 7400 7400 0
643 20250227 093700 1319170 7400 7400 7400 7400 0
644 20250227 093600 1319170 7400 7400 7400 7400 0
645 20250227 093500 1319170 7400 7400 7400 7400 0
646 20250227 093400 1319170 7400 7410 7410 7400 2
647 20250227 093300 1304360 7410 7410 7410 7410 4
648 20250227 093200 1274720 7410 7410 7410 7410 2
649 20250227 093100 1259900 7400 7400 7400 7400 0
650 20250227 093000 1259900 7400 7400 7400 7400 12
651 20250227 092900 1171100 7410 7410 7410 7410 0
652 20250227 092800 1171100 7410 7410 7410 7410 0
653 20250227 092700 1171100 7410 7410 7410 7410 0
654 20250227 092600 1171100 7410 7410 7410 7410 1
655 20250227 092500 1163690 7390 7390 7390 7390 0
656 20250227 092400 1163690 7390 7390 7390 7390 0
657 20250227 092300 1163690 7390 7390 7390 7390 3
658 20250227 092200 1141520 7410 7410 7410 7410 0
659 20250227 092100 1141520 7410 7410 7410 7410 0
660 20250227 092000 1141520 7410 7410 7410 7410 0
661 20250227 091900 1141520 7410 7410 7410 7410 0
662 20250227 091800 1141520 7410 7410 7410 7410 0
663 20250227 091700 1141520 7410 7410 7410 7410 0
664 20250227 091600 1141520 7410 7410 7410 7410 0
665 20250227 091500 1141520 7410 7410 7410 7410 0
666 20250227 091400 1141520 7410 7410 7410 7410 0
667 20250227 091300 1141520 7410 7410 7410 7410 0
668 20250227 091200 1141520 7410 7410 7410 7410 0
669 20250227 091100 1141520 7410 7410 7410 7410 0
670 20250227 091000 1141520 7410 7410 7410 7410 0
671 20250227 090900 1141520 7410 7410 7410 7410 0
672 20250227 090800 1141520 7410 7410 7410 7410 1
673 20250227 090700 1134110 7390 7390 7390 7390 0
674 20250227 090600 1134110 7390 7410 7410 7390 2
675 20250227 090500 1119310 7400 7410 7410 7400 2
676 20250227 090400 1104500 7410 7410 7410 7410 0
677 20250227 090300 1104500 7410 7410 7410 7410 1
678 20250227 090200 1097090 7390 7400 7400 7380 12
679 20250227 090100 1008320 7410 7390 7410 7380 13
680 20250227 090000 912240 7420 7420 7420 7390 123