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

682
117580/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202000,357132710,8000,8000,8000,8000,993
20250227,201900,357132710,8000,8000,8000,8000,0
20250227,201800,357132710,8000,8000,8000,8000,0
20250227,201700,357132710,8000,8000,8000,8000,0
20250227,201600,357132710,8000,8000,8000,8000,0
20250227,201500,357132710,8000,8000,8000,8000,0
20250227,201400,357132710,8000,8000,8000,8000,0
20250227,201300,357132710,8000,8000,8000,8000,0
20250227,201200,357132710,8000,8000,8000,8000,0
20250227,201100,357132710,8000,8000,8000,8000,0
20250227,201000,357132710,8000,8000,8000,8000,0
20250227,200900,357132710,8000,8000,8000,8000,0
20250227,200800,357132710,8000,8000,8000,8000,0
20250227,200700,357132710,8000,8000,8000,8000,0
20250227,200600,357132710,8000,8000,8000,8000,0
20250227,200500,357132710,8000,8000,8000,8000,0
20250227,200400,357132710,8000,8000,8000,8000,0
20250227,200300,357132710,8000,8000,8000,8000,0
20250227,200200,357132710,8000,8000,8000,8000,0
20250227,200100,357132710,8000,8000,8000,8000,0
20250227,200000,357132710,8000,8000,8000,8000,0
20250227,195900,357132710,8000,8000,8000,8000,0
20250227,195800,357132710,8000,8000,8000,8000,0
20250227,195700,357132710,8000,8000,8000,8000,0
20250227,195600,357132710,8000,8000,8000,8000,0
20250227,195500,357132710,8000,8000,8000,8000,0
20250227,195400,357132710,8000,8000,8000,8000,0
20250227,195300,357132710,8000,8000,8000,8000,0
20250227,195200,357132710,8000,8000,8000,8000,0
20250227,195100,357132710,8000,8000,8000,8000,0
20250227,195000,357132710,8000,8000,8000,8000,993
20250227,194900,357132710,8000,8000,8000,8000,0
20250227,194800,357132710,8000,8000,8000,8000,0
20250227,194700,357132710,8000,8000,8000,8000,0
20250227,194600,357132710,8000,8000,8000,8000,0
20250227,194500,357132710,8000,8000,8000,8000,0
20250227,194400,357132710,8000,8000,8000,8000,0
20250227,194300,357132710,8000,8000,8000,8000,0
20250227,194200,357132710,8000,8000,8000,8000,0
20250227,194100,357132710,8000,8000,8000,8000,0
20250227,194000,357132710,8000,8000,8000,8000,0
20250227,193900,357132710,8000,8000,8000,8000,0
20250227,193800,357132710,8000,8000,8000,8000,0
20250227,193700,357132710,8000,8000,8000,8000,0
20250227,193600,357132710,8000,8000,8000,8000,0
20250227,193500,357132710,8000,8000,8000,8000,0
20250227,193400,357132710,8000,8000,8000,8000,0
20250227,193300,357132710,8000,8000,8000,8000,0
20250227,193200,357132710,8000,8000,8000,8000,0
20250227,193100,357132710,8000,8000,8000,8000,0
20250227,193000,357132710,8000,8000,8000,8000,0
20250227,192900,357132710,8000,8000,8000,8000,0
20250227,192800,357132710,8000,8000,8000,8000,0
20250227,192700,357132710,8000,8000,8000,8000,0
20250227,192600,357132710,8000,8000,8000,8000,0
20250227,192500,357132710,8000,8000,8000,8000,0
20250227,192400,357132710,8000,8000,8000,8000,0
20250227,192300,357132710,8000,8000,8000,8000,0
20250227,192200,357132710,8000,8000,8000,8000,0
20250227,192100,357132710,8000,8000,8000,8000,0
20250227,192000,357132710,8000,8000,8000,8000,993
20250227,191900,357132710,8000,8000,8000,8000,0
20250227,191800,357132710,8000,8000,8000,8000,0
20250227,191700,357132710,8000,8000,8000,8000,0
20250227,191600,357132710,8000,8000,8000,8000,0
20250227,191500,357132710,8000,8000,8000,8000,0
20250227,191400,357132710,8000,8000,8000,8000,0
20250227,191300,357132710,8000,8000,8000,8000,0
20250227,191200,357132710,8000,8000,8000,8000,0
20250227,191100,357132710,8000,8000,8000,8000,0
20250227,191000,357132710,8000,8000,8000,8000,0
20250227,190900,357132710,8000,8000,8000,8000,0
20250227,190800,357132710,8000,8000,8000,8000,0
20250227,190700,357132710,8000,8000,8000,8000,0
20250227,190600,357132710,8000,8000,8000,8000,0
20250227,190500,357132710,8000,8000,8000,8000,0
20250227,190400,357132710,8000,8000,8000,8000,0
20250227,190300,357132710,8000,8000,8000,8000,0
20250227,190200,357132710,8000,8000,8000,8000,0
20250227,190100,357132710,8000,8000,8000,8000,0
20250227,190000,357132710,8000,8000,8000,8000,0
20250227,185900,357132710,8000,8000,8000,8000,0
20250227,185800,357132710,8000,8000,8000,8000,0
20250227,185700,357132710,8000,8000,8000,8000,0
20250227,185600,357132710,8000,8000,8000,8000,0
20250227,185500,357132710,8000,8000,8000,8000,0
20250227,185400,357132710,8000,8000,8000,8000,0
20250227,185300,357132710,8000,8000,8000,8000,0
20250227,185200,357132710,8000,8000,8000,8000,0
20250227,185100,357132710,8000,8000,8000,8000,0
20250227,185000,357132710,8000,8000,8000,8000,993
20250227,184900,357132710,8000,8000,8000,8000,0
20250227,184800,357132710,8000,8000,8000,8000,0
20250227,184700,357132710,8000,8000,8000,8000,0
20250227,184600,357132710,8000,8000,8000,8000,0
20250227,184500,357132710,8000,8000,8000,8000,0
20250227,184400,357132710,8000,8000,8000,8000,0
20250227,184300,357132710,8000,8000,8000,8000,0
20250227,184200,357132710,8000,8000,8000,8000,0
20250227,184100,357132710,8000,8000,8000,8000,0
20250227,184000,357132710,8000,8000,8000,8000,0
20250227,183900,357132710,8000,8000,8000,8000,0
20250227,183800,357132710,8000,8000,8000,8000,0
20250227,183700,357132710,8000,8000,8000,8000,0
20250227,183600,357132710,8000,8000,8000,8000,0
20250227,183500,357132710,8000,8000,8000,8000,0
20250227,183400,357132710,8000,8000,8000,8000,0
20250227,183300,357132710,8000,8000,8000,8000,0
20250227,183200,357132710,8000,8000,8000,8000,0
20250227,183100,357132710,8000,8000,8000,8000,0
20250227,183000,357132710,8000,8000,8000,8000,0
20250227,182900,357132710,8000,8000,8000,8000,0
20250227,182800,357132710,8000,8000,8000,8000,0
20250227,182700,357132710,8000,8000,8000,8000,0
20250227,182600,357132710,8000,8000,8000,8000,0
20250227,182500,357132710,8000,8000,8000,8000,0
20250227,182400,357132710,8000,8000,8000,8000,0
20250227,182300,357132710,8000,8000,8000,8000,0
20250227,182200,357132710,8000,8000,8000,8000,0
20250227,182100,357132710,8000,8000,8000,8000,0
20250227,182000,357132710,8000,8000,8000,8000,993
20250227,181900,357132710,8000,8000,8000,8000,0
20250227,181800,357132710,8000,8000,8000,8000,0
20250227,181700,357132710,8000,8000,8000,8000,0
20250227,181600,357132710,8000,8000,8000,8000,0
20250227,181500,357132710,8000,8000,8000,8000,0
20250227,181400,357132710,8000,8000,8000,8000,0
20250227,181300,357132710,8000,8000,8000,8000,0
20250227,181200,357132710,8000,8000,8000,8000,0
20250227,181100,357132710,8000,8000,8000,8000,0
20250227,181000,357132710,8000,8000,8000,8000,0
20250227,180900,357132710,8000,8000,8000,8000,0
20250227,180800,357132710,8000,8000,8000,8000,0
20250227,180700,357132710,8000,8000,8000,8000,0
20250227,180600,357132710,8000,8000,8000,8000,0
20250227,180500,357132710,8000,8000,8000,8000,0
20250227,180400,357132710,8000,8000,8000,8000,0
20250227,180300,357132710,8000,8000,8000,8000,0
20250227,180200,357132710,8000,8000,8000,8000,0
20250227,180100,357132710,8000,8000,8000,8000,0
20250227,180000,357132710,8000,8000,8000,8000,0
20250227,175900,357132710,8000,8000,8000,8000,0
20250227,175800,357132710,8000,8000,8000,8000,0
20250227,175700,357132710,8000,8000,8000,8000,0
20250227,175600,357132710,8000,8000,8000,8000,0
20250227,175500,357132710,8000,8000,8000,8000,0
20250227,175400,357132710,8000,8000,8000,8000,0
20250227,175300,357132710,8000,8000,8000,8000,0
20250227,175200,357132710,8000,8000,8000,8000,0
20250227,175100,357132710,8000,8000,8000,8000,0
20250227,175000,357132710,8000,8000,8000,8000,993
20250227,174900,357132710,8000,8000,8000,8000,0
20250227,174800,357132710,8000,8000,8000,8000,0
20250227,174700,357132710,8000,8000,8000,8000,0
20250227,174600,357132710,8000,8000,8000,8000,0
20250227,174500,357132710,8000,8000,8000,8000,0
20250227,174400,357132710,8000,8000,8000,8000,0
20250227,174300,357132710,8000,8000,8000,8000,0
20250227,174200,357132710,8000,8000,8000,8000,0
20250227,174100,357132710,8000,8000,8000,8000,0
20250227,174000,357132710,8000,8000,8000,8000,0
20250227,173900,357132710,8000,8000,8000,8000,0
20250227,173800,357132710,8000,8000,8000,8000,0
20250227,173700,357132710,8000,8000,8000,8000,0
20250227,173600,357132710,8000,8000,8000,8000,0
20250227,173500,357132710,8000,8000,8000,8000,0
20250227,173400,357132710,8000,8000,8000,8000,0
20250227,173300,357132710,8000,8000,8000,8000,0
20250227,173200,357132710,8000,8000,8000,8000,0
20250227,173100,357132710,8000,8000,8000,8000,0
20250227,173000,357132710,8000,8000,8000,8000,0
20250227,172900,357132710,8000,8000,8000,8000,0
20250227,172800,357132710,8000,8000,8000,8000,0
20250227,172700,357132710,8000,8000,8000,8000,0
20250227,172600,357132710,8000,8000,8000,8000,0
20250227,172500,357132710,8000,8000,8000,8000,0
20250227,172400,357132710,8000,8000,8000,8000,0
20250227,172300,357132710,8000,8000,8000,8000,0
20250227,172200,357132710,8000,8000,8000,8000,0
20250227,172100,357132710,8000,8000,8000,8000,0
20250227,172000,357132710,8000,8000,8000,8000,993
20250227,171900,357132710,8000,8000,8000,8000,0
20250227,171800,357132710,8000,8000,8000,8000,0
20250227,171700,357132710,8000,8000,8000,8000,0
20250227,171600,357132710,8000,8000,8000,8000,0
20250227,171500,357132710,8000,8000,8000,8000,0
20250227,171400,357132710,8000,8000,8000,8000,0
20250227,171300,357132710,8000,8000,8000,8000,0
20250227,171200,357132710,8000,8000,8000,8000,0
20250227,171100,357132710,8000,8000,8000,8000,0
20250227,171000,357132710,8000,8000,8000,8000,0
20250227,170900,357132710,8000,8000,8000,8000,0
20250227,170800,357132710,8000,8000,8000,8000,0
20250227,170700,357132710,8000,8000,8000,8000,0
20250227,170600,357132710,8000,8000,8000,8000,0
20250227,170500,357132710,8000,8000,8000,8000,0
20250227,170400,357132710,8000,8000,8000,8000,0
20250227,170300,357132710,8000,8000,8000,8000,0
20250227,170200,357132710,8000,8000,8000,8000,0
20250227,170100,357132710,8000,8000,8000,8000,0
20250227,170000,357132710,8000,8000,8000,8000,0
20250227,165900,357132710,8000,8000,8000,8000,0
20250227,165800,357132710,8000,8000,8000,8000,0
20250227,165700,357132710,8000,8000,8000,8000,0
20250227,165600,357132710,8000,8000,8000,8000,0
20250227,165500,357132710,8000,8000,8000,8000,0
20250227,165400,357132710,8000,8000,8000,8000,0
20250227,165300,357132710,8000,8000,8000,8000,0
20250227,165200,357132710,8000,8000,8000,8000,0
20250227,165100,357132710,8000,8000,8000,8000,0
20250227,165000,357132710,8000,8000,8000,8000,993
20250227,164900,357132710,8000,8000,8000,8000,0
20250227,164800,357132710,8000,8000,8000,8000,0
20250227,164700,357132710,8000,8000,8000,8000,0
20250227,164600,357132710,8000,8000,8000,8000,0
20250227,164500,357132710,8000,8000,8000,8000,0
20250227,164400,357132710,8000,8000,8000,8000,0
20250227,164300,357132710,8000,8000,8000,8000,0
20250227,164200,357132710,8000,8000,8000,8000,0
20250227,164100,357132710,8000,8000,8000,8000,0
20250227,164000,357132710,8000,8000,8000,8000,0
20250227,163900,357132710,8000,8000,8000,8000,0
20250227,163800,357132710,8000,8000,8000,8000,0
20250227,163700,357132710,8000,8000,8000,8000,0
20250227,163600,357132710,8000,8000,8000,8000,0
20250227,163500,357132710,8000,8000,8000,8000,0
20250227,163400,357132710,8000,8000,8000,8000,0
20250227,163300,357132710,8000,8000,8000,8000,0
20250227,163200,357132710,8000,8000,8000,8000,0
20250227,163100,357132710,8000,8000,8000,8000,0
20250227,163000,357132710,8000,8000,8000,8000,0
20250227,162900,357132710,8000,8000,8000,8000,0
20250227,162800,357132710,8000,8000,8000,8000,0
20250227,162700,357132710,8000,8000,8000,8000,0
20250227,162600,357132710,8000,8000,8000,8000,0
20250227,162500,357132710,8000,8000,8000,8000,0
20250227,162400,357132710,8000,8000,8000,8000,0
20250227,162300,357132710,8000,8000,8000,8000,0
20250227,162200,357132710,8000,8000,8000,8000,0
20250227,162100,357132710,8000,8000,8000,8000,0
20250227,162000,357132710,8000,8000,8000,8000,993
20250227,161900,357132710,8000,8000,8000,8000,0
20250227,161800,357132710,8000,8000,8000,8000,0
20250227,161700,357132710,8000,8000,8000,8000,0
20250227,161600,357132710,8000,8000,8000,8000,0
20250227,161500,357132710,8000,8000,8000,8000,0
20250227,161400,357132710,8000,8000,8000,8000,0
20250227,161300,357132710,8000,8000,8000,8000,0
20250227,161200,357132710,8000,8000,8000,8000,0
20250227,161100,357132710,8000,8000,8000,8000,0
20250227,161000,357132710,8000,8000,8000,8000,0
20250227,160900,357132710,8000,8000,8000,8000,0
20250227,160800,357132710,8000,8000,8000,8000,0
20250227,160700,357132710,8000,8000,8000,8000,0
20250227,160600,357132710,8000,8000,8000,8000,0
20250227,160500,357132710,8000,8000,8000,8000,0
20250227,160400,357132710,8000,8000,8000,8000,0
20250227,160300,357132710,8000,8000,8000,8000,0
20250227,160200,357132710,8000,8000,8000,8000,0
20250227,160100,357132710,8000,8000,8000,8000,0
20250227,160000,357132710,8000,8000,8000,8000,0
20250227,155900,357132710,8000,8000,8000,8000,0
20250227,155800,357132710,8000,8000,8000,8000,0
20250227,155700,357132710,8000,8000,8000,8000,0
20250227,155600,357132710,8000,8000,8000,8000,0
20250227,155500,357132710,8000,8000,8000,8000,0
20250227,155400,357132710,8000,8000,8000,8000,0
20250227,155300,357132710,8000,8000,8000,8000,0
20250227,155200,357132710,8000,8000,8000,8000,0
20250227,155100,357132710,8000,8000,8000,8000,0
20250227,155000,357132710,8000,8000,8000,8000,993
20250227,154900,357132710,8000,8000,8000,8000,0
20250227,154800,357132710,8000,8000,8000,8000,0
20250227,154700,357132710,8000,8000,8000,8000,0
20250227,154600,357132710,8000,8000,8000,8000,0
20250227,154500,357132710,8000,8000,8000,8000,0
20250227,154400,357132710,8000,8000,8000,8000,0
20250227,154300,357132710,8000,8000,8000,8000,0
20250227,154200,357132710,8000,8000,8000,8000,0
20250227,154100,357132710,8000,8000,8000,8000,0
20250227,154000,357132710,8000,8000,8000,8000,0
20250227,153900,357132710,8000,8000,8000,8000,0
20250227,153800,357132710,8000,8000,8000,8000,0
20250227,153700,357132710,8000,8000,8000,8000,0
20250227,153600,357132710,8000,8000,8000,8000,0
20250227,153500,357132710,8000,8000,8000,8000,0
20250227,153400,357132710,8000,8000,8000,8000,0
20250227,153300,357132710,8000,8000,8000,8000,0
20250227,153200,357132710,8000,8000,8000,8000,0
20250227,153100,357132710,8000,8000,8000,8000,0
20250227,153000,357132710,8000,8000,8000,8000,993
20250227,152900,349188710,7980,7980,7980,7980,0
20250227,152800,349188710,7980,7980,7980,7980,0
20250227,152700,349188710,7980,7980,7980,7980,0
20250227,152600,349188710,7980,7980,7980,7980,0
20250227,152500,349188710,7980,7980,7980,7980,0
20250227,152400,349188710,7980,7980,7980,7980,0
20250227,152300,349188710,7980,7980,7980,7980,0
20250227,152200,349188710,7980,7980,7980,7980,0
20250227,152100,349188710,7980,7980,7980,7980,0
20250227,152000,349188710,7980,7980,7980,7980,0
20250227,151900,349188710,7980,7980,8000,7980,145
20250227,151800,348031490,8000,7990,8000,7980,60
20250227,151700,347552520,7980,7980,7980,7980,0
20250227,151600,347552520,7980,7980,7980,7980,2
20250227,151500,347536560,7990,7980,7990,7980,21
20250227,151400,347368890,7990,7990,7990,7990,118
20250227,151300,346426070,7990,7990,7990,7990,0
20250227,151200,346426070,7990,7980,7990,7980,63
20250227,151100,345923280,7990,7990,7990,7980,67
20250227,151000,345387960,7990,7990,7990,7990,8
20250227,150900,345324040,7980,7990,7990,7980,20
20250227,150800,345164250,7990,7990,7990,7990,7
20250227,150700,345108320,7990,7990,7990,7990,10
20250227,150600,345028420,7990,7990,7990,7980,2506
20250227,150500,325029970,7980,7980,7980,7980,0
20250227,150400,325029970,7980,7980,7980,7980,0
20250227,150300,325029970,7980,7990,7990,7980,131
20250227,150200,323984580,7980,7980,7980,7980,1288
20250227,150100,313706340,7980,7990,8000,7980,2139
20250227,150000,296626290,7990,7990,7990,7990,0
20250227,145900,296626290,7990,7990,7990,7990,73
20250227,145800,296043020,8000,8000,8000,8000,0
20250227,145700,296043020,8000,8000,8000,8000,0
20250227,145600,296043020,8000,7990,8000,7990,4
20250227,145500,296011040,7990,7990,7990,7990,1
20250227,145400,296003050,7990,7990,7990,7990,0
20250227,145300,296003050,7990,7990,7990,7990,0
20250227,145200,296003050,7990,7990,7990,7990,0
20250227,145100,296003050,7990,7990,7990,7990,1
20250227,145000,295995060,8000,8000,8000,8000,1
20250227,144900,295987060,7990,7990,7990,7990,1
20250227,144800,295979070,7990,7990,7990,7990,0
20250227,144700,295979070,7990,7990,7990,7990,346
20250227,144600,293214530,7990,7990,7990,7990,26
20250227,144500,293006790,8000,8000,8000,8000,0
20250227,144400,293006790,8000,8000,8000,8000,0
20250227,144300,293006790,8000,8000,8000,8000,20
20250227,144200,292846790,7990,8000,8000,7990,20
20250227,144100,292686800,7990,7990,7990,7990,1
20250227,144000,292678810,8000,8000,8000,8000,1
20250227,143900,292670810,8000,8000,8000,8000,13
20250227,143800,292566810,8000,8000,8000,8000,0
20250227,143700,292566810,8000,8000,8000,8000,3
20250227,143600,292542810,8000,7990,8000,7990,52
20250227,143500,292126830,7990,7990,7990,7990,469
20250227,143400,288379520,7990,7990,7990,7990,0
20250227,143300,288379520,7990,7990,7990,7990,87
20250227,143200,287684390,7990,8000,8000,7990,5069
20250227,143100,247183030,7990,7990,7990,7990,0
20250227,143000,247183030,7990,8000,8000,7990,34
20250227,142900,246911280,7990,7990,7990,7990,1
20250227,142800,246903290,8000,8000,8000,8000,1
20250227,142700,246895290,8000,8000,8000,8000,4
20250227,142600,246863290,8000,8000,8000,8000,18
20250227,142500,246719290,7990,7990,7990,7990,1
20250227,142400,246711300,7990,7990,7990,7990,1
20250227,142300,246703310,7990,7990,7990,7990,0
20250227,142200,246703310,7990,7990,7990,7990,1
20250227,142100,246695320,7990,7990,7990,7990,146
20250227,142000,245528780,7990,7990,7990,7990,1
20250227,141900,245520790,8000,8000,8000,8000,0
20250227,141800,245520790,8000,8000,8000,8000,0
20250227,141700,245520790,8000,8000,8000,8000,95
20250227,141600,244760790,8000,7990,8000,7990,74
20250227,141500,244168920,7990,8000,8000,7990,251
20250227,141400,242160930,8000,8000,8000,8000,61
20250227,141300,241672930,7990,7990,7990,7990,0
20250227,141200,241672930,7990,7990,7990,7990,427
20250227,141100,238261200,7990,7990,7990,7990,0
20250227,141000,238261200,7990,8000,8000,7990,7
20250227,140900,238205210,7990,7990,7990,7990,1
20250227,140800,238197220,7990,7990,7990,7990,0
20250227,140700,238197220,7990,7990,7990,7990,0
20250227,140600,238197220,7990,7990,7990,7990,0
20250227,140500,238197220,7990,7990,7990,7990,1
20250227,140400,238189230,7990,7990,7990,7990,0
20250227,140300,238189230,7990,7990,7990,7990,0
20250227,140200,238189230,7990,8000,8000,7990,2
20250227,140100,238173240,8000,8000,8000,8000,0
20250227,140000,238173240,8000,8000,8000,7990,1011
20250227,135900,230085250,7990,7990,7990,7990,100
20250227,135800,229286250,7990,7990,7990,7990,0
20250227,135700,229286250,7990,7990,7990,7990,38
20250227,135600,228982630,7990,7990,7990,7990,1
20250227,135500,228974640,8000,7990,8000,7990,6
20250227,135400,228926650,8000,8000,8000,8000,12
20250227,135300,228830650,8000,8000,8000,8000,0
20250227,135200,228830650,8000,8000,8000,8000,0
20250227,135100,228830650,8000,8000,8000,8000,5
20250227,135000,228790650,8000,7990,8000,7990,3
20250227,134900,228766660,7990,7990,7990,7990,1
20250227,134800,228758670,7990,7990,7990,7990,0
20250227,134700,228758670,7990,7990,7990,7990,0
20250227,134600,228758670,7990,7990,7990,7990,0
20250227,134500,228758670,7990,7990,7990,7990,1
20250227,134400,228750680,7990,7990,7990,7990,300
20250227,134300,226353680,8000,8000,8000,8000,0
20250227,134200,226353680,8000,7990,8000,7990,11
20250227,134100,226265690,8000,8000,8000,8000,11
20250227,134000,226177690,8000,7990,8000,7990,3
20250227,133900,226153700,7990,7990,7990,7990,16
20250227,133800,226025860,7990,7990,7990,7990,0
20250227,133700,226025860,7990,7990,7990,7990,0
20250227,133600,226025860,7990,7990,7990,7990,0
20250227,133500,226025860,7990,8000,8000,7990,3
20250227,133400,226001880,8000,8000,8000,8000,1
20250227,133300,225993880,7990,7990,7990,7990,0
20250227,133200,225993880,7990,7990,7990,7990,0
20250227,133100,225993880,7990,7990,7990,7990,0
20250227,133000,225993880,7990,7990,7990,7990,1
20250227,132900,225985890,7990,7990,7990,7990,601
20250227,132800,221183900,7990,7990,7990,7990,123
20250227,132700,220201130,7990,7990,7990,7990,0
20250227,132600,220201130,7990,7990,7990,7990,0
20250227,132500,220201130,7990,7990,7990,7990,1
20250227,132400,220193140,8000,8000,8000,8000,0
20250227,132300,220193140,8000,8000,8000,8000,0
20250227,132200,220193140,8000,7990,8000,7990,6
20250227,132100,220145150,8000,8000,8000,8000,20
20250227,132000,219985150,7990,7990,7990,7990,1
20250227,131900,219977160,8000,8000,8000,8000,0
20250227,131800,219977160,8000,8000,8000,8000,0
20250227,131700,219977160,8000,8000,8000,8000,100
20250227,131600,219177160,7990,7990,7990,7990,0
20250227,131500,219177160,7990,7990,7990,7990,2
20250227,131400,219161180,8000,8000,8000,8000,0
20250227,131300,219161180,8000,8000,8000,8000,6
20250227,131200,219113180,8000,8000,8000,8000,65
20250227,131100,218593180,7990,7990,7990,7990,0
20250227,131000,218593180,7990,7990,7990,7990,1
20250227,130900,218585190,7990,7990,7990,7990,1
20250227,130800,218577200,7990,7990,7990,7990,0
20250227,130700,218577200,7990,7990,7990,7990,0
20250227,130600,218577200,7990,7990,7990,7990,0
20250227,130500,218577200,7990,7990,7990,7990,1
20250227,130400,218569210,8000,8000,8000,8000,0
20250227,130300,218569210,8000,8000,8000,8000,10
20250227,130200,218489210,7990,7990,7990,7990,1
20250227,130100,218481220,8000,8000,8000,8000,102
20250227,130000,217665220,8000,8000,8000,8000,1
20250227,125900,217657220,8000,8000,8000,8000,1
20250227,125800,217649220,8000,8000,8000,8000,0
20250227,125700,217649220,8000,8000,8000,8000,70
20250227,125600,217089220,8000,8000,8000,8000,30
20250227,125500,216849220,8000,8000,8000,8000,1
20250227,125400,216841220,8000,8000,8000,8000,1
20250227,125300,216833220,8000,8000,8000,8000,0
20250227,125200,216833220,8000,8000,8000,8000,51
20250227,125100,216425220,8000,8000,8000,8000,0
20250227,125000,216425220,8000,8000,8000,8000,0
20250227,124900,216425220,8000,8000,8000,8000,1
20250227,124800,216417220,8000,8000,8000,8000,2
20250227,124700,216401220,8000,8000,8000,8000,500
20250227,124600,212401220,8000,8000,8000,8000,500
20250227,124500,208401220,8000,8000,8000,8000,0
20250227,124400,208401220,8000,8000,8000,8000,1
20250227,124300,208393220,8000,8000,8000,8000,0
20250227,124200,208393220,8000,8000,8000,8000,1
20250227,124100,208385220,8000,8000,8000,8000,0
20250227,124000,208385220,8000,8000,8000,8000,352
20250227,123900,205569220,8000,8010,8010,8000,20
20250227,123800,205409030,8010,8010,8010,8010,6
20250227,123700,205360970,8000,8000,8000,8000,0
20250227,123600,205360970,8000,8000,8000,8000,0
20250227,123500,205360970,8000,8000,8000,8000,1
20250227,123400,205352970,8000,8000,8000,8000,46
20250227,123300,204984970,8000,8000,8000,8000,0
20250227,123200,204984970,8000,8000,8000,8000,0
20250227,123100,204984970,8000,8000,8000,8000,0
20250227,123000,204984970,8000,8000,8000,8000,0
20250227,122900,204984970,8000,8000,8000,8000,1
20250227,122800,204976970,8010,8000,8010,8000,301
20250227,122700,202565970,8010,8010,8010,8010,0
20250227,122600,202565970,8010,8010,8010,8010,0
20250227,122500,202565970,8010,8010,8010,8010,20
20250227,122400,202405770,8010,8010,8010,8010,8
20250227,122300,202341690,7990,7990,7990,7990,0
20250227,122200,202341690,7990,7990,7990,7990,231
20250227,122100,200496000,7990,7990,7990,7990,852
20250227,122000,193688520,7990,7990,7990,7990,0
20250227,121900,193688520,7990,8000,8000,7990,2
20250227,121800,193672530,8000,8000,8000,8000,80
20250227,121700,193032530,8000,8000,8000,8000,0
20250227,121600,193032530,8000,8000,8000,8000,52
20250227,121500,192616530,7990,7990,7990,7990,1
20250227,121400,192608540,7990,7990,7990,7990,44
20250227,121300,192256980,7990,7990,7990,7990,0
20250227,121200,192256980,7990,7990,7990,7990,0
20250227,121100,192256980,7990,7990,7990,7990,0
20250227,121000,192256980,7990,7990,7990,7990,0
20250227,120900,192256980,7990,7990,7990,7990,1
20250227,120800,192248990,7990,7990,7990,7990,1
20250227,120700,192241000,7990,7990,7990,7990,0
20250227,120600,192241000,7990,7990,7990,7990,0
20250227,120500,192241000,7990,7990,7990,7990,0
20250227,120400,192241000,7990,7990,7990,7990,1
20250227,120300,192233010,8000,8000,8000,8000,18
20250227,120200,192089010,8000,8000,8000,8000,0
20250227,120100,192089010,8000,8000,8000,8000,101
20250227,120000,191281010,8000,8000,8000,8000,100
20250227,115900,190481010,8000,8000,8000,8000,1
20250227,115800,190473010,8010,8010,8010,8010,0
20250227,115700,190473010,8010,8010,8010,8010,1
20250227,115600,190465000,8000,8000,8000,8000,0
20250227,115500,190465000,8000,8000,8000,8000,2
20250227,115400,190449000,8010,8000,8010,8000,2
20250227,115300,190432990,8000,8000,8000,8000,0
20250227,115200,190432990,8000,8000,8000,8000,57
20250227,115100,189976990,8000,8000,8000,8000,0
20250227,115000,189976990,8000,8000,8000,8000,0
20250227,114900,189976990,8000,8000,8000,8000,1
20250227,114800,189968990,8000,8000,8000,8000,1
20250227,114700,189960990,8000,8000,8000,8000,33
20250227,114600,189696990,8000,8000,8000,8000,0
20250227,114500,189696990,8000,8000,8000,8000,0
20250227,114400,189696990,8000,8000,8000,8000,18
20250227,114300,189552990,8000,8000,8000,8000,0
20250227,114200,189552990,8000,8000,8000,8000,50
20250227,114100,189152990,7990,7990,7990,7990,31
20250227,114000,188905300,7990,7990,7990,7990,32
20250227,113900,188649620,7990,7990,7990,7990,1
20250227,113800,188641630,8000,8000,8000,8000,3
20250227,113700,188617630,7990,7990,7990,7990,0
20250227,113600,188617630,7990,7990,7990,7990,0
20250227,113500,188617630,7990,7990,7990,7990,1
20250227,113400,188609640,7990,7990,7990,7990,2
20250227,113300,188593660,7990,7990,7990,7990,20
20250227,113200,188433860,7990,7990,7990,7990,5
20250227,113100,188393910,7990,7990,7990,7990,0
20250227,113000,188393910,7990,7990,7990,7990,0
20250227,112900,188393910,7990,7990,7990,7990,0
20250227,112800,188393910,7990,7990,7990,7990,2
20250227,112700,188377930,7990,8000,8000,7990,1951
20250227,112600,172789370,7990,7990,7990,7990,0
20250227,112500,172789370,7990,8000,8000,7990,1000
20250227,112400,164797180,8000,8000,8000,8000,0
20250227,112300,164797180,8000,8000,8000,8000,94
20250227,112200,164045180,8000,8000,8000,8000,0
20250227,112100,164045180,8000,8000,8000,8000,1
20250227,112000,164037180,8000,8000,8000,8000,16
20250227,111900,163909180,8000,8000,8000,8000,80
20250227,111800,163269180,7990,8000,8000,7990,133
20250227,111700,162205190,8000,8000,8000,8000,121
20250227,111600,161237190,8000,8000,8000,8000,100
20250227,111500,160437190,8000,8000,8000,8000,402
20250227,111400,157221190,8000,8000,8000,8000,100
20250227,111300,156421190,8000,8000,8000,8000,1
20250227,111200,156413190,8020,8020,8020,8020,3
20250227,111100,156389130,7990,7990,7990,7990,0
20250227,111000,156389130,7990,7990,7990,7990,0
20250227,110900,156389130,7990,7990,7990,7990,0
20250227,110800,156389130,7990,8000,8000,7990,146
20250227,110700,155221140,8000,8000,8000,8000,0
20250227,110600,155221140,8000,8000,8000,8000,0
20250227,110500,155221140,8000,8000,8000,8000,0
20250227,110400,155221140,8000,8000,8000,8000,0
20250227,110300,155221140,8000,8000,8000,8000,1
20250227,110200,155213140,8000,8000,8000,8000,200
20250227,110100,153613140,8000,8020,8020,8000,801
20250227,110000,147189140,8000,8000,8000,8000,0
20250227,105900,147189140,8000,8000,8000,8000,0
20250227,105800,147189140,8000,8000,8000,8000,237
20250227,105700,145293140,8000,8000,8000,8000,119
20250227,105600,144341140,8000,8000,8000,8000,0
20250227,105500,144341140,8000,8000,8000,8000,1
20250227,105400,144333140,8000,8000,8000,8000,1
20250227,105300,144325140,8000,8000,8000,8000,1
20250227,105200,144317140,8020,8020,8020,8020,0
20250227,105100,144317140,8020,8020,8020,8020,0
20250227,105000,144317140,8020,8010,8020,8010,9
20250227,104900,144244980,7990,7990,7990,7990,0
20250227,104800,144244980,7990,8000,8000,7990,502
20250227,104700,140231470,8000,8000,8000,8000,0
20250227,104600,140231470,8000,8000,8000,8000,0
20250227,104500,140231470,8000,8000,8000,8000,130
20250227,104400,139191470,8010,8010,8010,8010,56
20250227,104300,138742910,8000,8000,8000,8000,1
20250227,104200,138734910,8000,8000,8000,8000,0
20250227,104100,138734910,8000,8000,8000,8000,6
20250227,104000,138686910,8000,8000,8000,8000,0
20250227,103900,138686910,8000,8000,8000,8000,4
20250227,103800,138654910,7990,7990,7990,7990,1
20250227,103700,138646920,8000,8000,8000,8000,50
20250227,103600,138246920,7990,7990,7990,7990,0
20250227,103500,138246920,7990,7990,7990,7990,0
20250227,103400,138246920,7990,8000,8000,7990,792
20250227,103300,131910930,7990,7990,7990,7990,1
20250227,103200,131902940,8000,8000,8000,8000,5
20250227,103100,131862940,8000,8000,8000,8000,121
20250227,103000,130894940,8000,8000,8000,8000,0
20250227,102900,130894940,8000,8000,8000,8000,0
20250227,102800,130894940,8000,8000,8000,8000,2
20250227,102700,130878940,8000,8000,8000,8000,0
20250227,102600,130878940,8000,8000,8000,8000,88
20250227,102500,130174940,8000,8000,8000,8000,0
20250227,102400,130174940,8000,8000,8000,8000,400
20250227,102300,126974940,8000,7990,8000,7990,215
20250227,102200,125257040,8000,8000,8000,8000,16
20250227,102100,125129040,7990,8000,8000,7990,1084
20250227,102000,116457050,8000,8000,8000,8000,308
20250227,101900,113993050,8000,8000,8000,8000,0
20250227,101800,113993050,8000,8000,8000,8000,1
20250227,101700,113985050,8010,8010,8010,8010,112
20250227,101600,113087930,8010,8010,8010,8010,1
20250227,101500,113079920,8000,8000,8000,8000,1
20250227,101400,113071920,8000,8000,8000,8000,1
20250227,101300,113063920,8000,8000,8000,8000,1
20250227,101200,113055920,8000,8000,8000,8000,36
20250227,101100,112767920,8000,8000,8000,8000,161
20250227,101000,111479920,7990,7990,7990,7990,0
20250227,100900,111479920,7990,8000,8000,7990,8
20250227,100800,111415990,7990,7990,8000,7990,132
20250227,100700,110361150,7990,8000,8000,7990,313
20250227,100600,107857160,8000,8000,8000,8000,5
20250227,100500,107817160,8000,8000,8000,8000,0
20250227,100400,107817160,8000,8000,8000,8000,50
20250227,100300,107417160,8000,8000,8000,8000,102
20250227,100200,106601160,7990,8000,8000,7990,2
20250227,100100,106585170,7990,7990,7990,7990,1001
20250227,100000,98587180,7990,7990,7990,7990,0
20250227,095900,98587180,7990,7990,7990,7990,0
20250227,095800,98587180,7990,7990,7990,7990,50
20250227,095700,98187680,7990,7990,7990,7990,1
20250227,095600,98179690,7990,7990,7990,7990,989
20250227,095500,90277580,8000,8000,8000,8000,330
20250227,095400,87637580,7990,8000,8000,7990,146
20250227,095300,86469620,8000,8000,8000,8000,1122
20250227,095200,77493620,8000,8000,8000,8000,1
20250227,095100,77485620,8000,8000,8000,8000,0
20250227,095000,77485620,8000,8000,8000,7990,1882
20250227,094900,62447690,8000,8000,8000,8000,25
20250227,094800,62247690,7990,7990,7990,7990,0
20250227,094700,62247690,7990,8000,8000,7990,402
20250227,094600,59031710,8000,8000,8000,8000,658
20250227,094500,53767710,8000,8000,8000,8000,0
20250227,094400,53767710,8000,8000,8000,8000,0
20250227,094300,53767710,8000,8000,8000,8000,0
20250227,094200,53767710,8000,8000,8000,8000,141
20250227,094100,52639710,8000,8000,8000,8000,101
20250227,094000,51831710,8010,8010,8010,8010,0
20250227,093900,51831710,8010,8010,8010,8010,91
20250227,093800,51102800,8010,8010,8010,8010,0
20250227,093700,51102800,8010,8010,8010,8010,1
20250227,093600,51094790,8030,8030,8030,8030,26
20250227,093500,50886010,8030,8030,8030,8030,3
20250227,093400,50861920,8030,8030,8030,8000,20
20250227,093300,50701350,8000,8000,8000,8000,1000
20250227,093200,42701350,8000,8000,8000,8000,51
20250227,093100,42293350,8000,8000,8010,8000,276
20250227,093000,40085340,8000,8000,8000,8000,1
20250227,092900,40077340,8000,8000,8000,8000,533
20250227,092800,35813340,8000,8000,8000,8000,80
20250227,092700,35173340,8000,8000,8000,8000,1
20250227,092600,35165340,8010,8010,8010,8010,5
20250227,092500,35125290,8000,8000,8000,8000,200
20250227,092400,33525290,8000,8030,8030,8000,1709
20250227,092300,19841870,8030,8030,8030,8030,0
20250227,092200,19841870,8030,8030,8030,8030,1
20250227,092100,19833840,8030,8030,8030,8030,0
20250227,092000,19833840,8030,8020,8030,8020,3
20250227,091900,19809760,8020,8020,8020,8020,0
20250227,091800,19809760,8020,8020,8020,8020,150
20250227,091700,18606760,8020,8020,8020,8020,360
20250227,091600,15719560,8020,8020,8020,8020,0
20250227,091500,15719560,8020,8020,8020,8020,130
20250227,091400,14676960,8030,8030,8030,8030,127
20250227,091300,13657150,8030,8030,8030,8030,451
20250227,091200,10035620,8040,8040,8040,8040,1
20250227,091100,10027580,8040,8030,8040,8030,218
20250227,091000,8277030,8040,8050,8050,8040,138
20250227,090900,7167480,8050,8050,8050,8050,0
20250227,090800,7167480,8050,8050,8050,8050,10
20250227,090700,7086980,8060,8060,8060,8040,318
20250227,090600,4523920,8070,8070,8070,8070,0
20250227,090500,4523920,8070,8070,8070,8070,35
20250227,090400,4241470,8060,8060,8060,8060,40
20250227,090300,3919070,8060,8060,8060,8060,0
20250227,090200,3919070,8060,8060,8060,8060,2
20250227,090100,3902950,8060,8060,8060,8060,0
20250227,090000,3902950,8060,8010,8060,8010,486
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202000 357132710 8000 8000 8000 8000 993
3 20250227 201900 357132710 8000 8000 8000 8000 0
4 20250227 201800 357132710 8000 8000 8000 8000 0
5 20250227 201700 357132710 8000 8000 8000 8000 0
6 20250227 201600 357132710 8000 8000 8000 8000 0
7 20250227 201500 357132710 8000 8000 8000 8000 0
8 20250227 201400 357132710 8000 8000 8000 8000 0
9 20250227 201300 357132710 8000 8000 8000 8000 0
10 20250227 201200 357132710 8000 8000 8000 8000 0
11 20250227 201100 357132710 8000 8000 8000 8000 0
12 20250227 201000 357132710 8000 8000 8000 8000 0
13 20250227 200900 357132710 8000 8000 8000 8000 0
14 20250227 200800 357132710 8000 8000 8000 8000 0
15 20250227 200700 357132710 8000 8000 8000 8000 0
16 20250227 200600 357132710 8000 8000 8000 8000 0
17 20250227 200500 357132710 8000 8000 8000 8000 0
18 20250227 200400 357132710 8000 8000 8000 8000 0
19 20250227 200300 357132710 8000 8000 8000 8000 0
20 20250227 200200 357132710 8000 8000 8000 8000 0
21 20250227 200100 357132710 8000 8000 8000 8000 0
22 20250227 200000 357132710 8000 8000 8000 8000 0
23 20250227 195900 357132710 8000 8000 8000 8000 0
24 20250227 195800 357132710 8000 8000 8000 8000 0
25 20250227 195700 357132710 8000 8000 8000 8000 0
26 20250227 195600 357132710 8000 8000 8000 8000 0
27 20250227 195500 357132710 8000 8000 8000 8000 0
28 20250227 195400 357132710 8000 8000 8000 8000 0
29 20250227 195300 357132710 8000 8000 8000 8000 0
30 20250227 195200 357132710 8000 8000 8000 8000 0
31 20250227 195100 357132710 8000 8000 8000 8000 0
32 20250227 195000 357132710 8000 8000 8000 8000 993
33 20250227 194900 357132710 8000 8000 8000 8000 0
34 20250227 194800 357132710 8000 8000 8000 8000 0
35 20250227 194700 357132710 8000 8000 8000 8000 0
36 20250227 194600 357132710 8000 8000 8000 8000 0
37 20250227 194500 357132710 8000 8000 8000 8000 0
38 20250227 194400 357132710 8000 8000 8000 8000 0
39 20250227 194300 357132710 8000 8000 8000 8000 0
40 20250227 194200 357132710 8000 8000 8000 8000 0
41 20250227 194100 357132710 8000 8000 8000 8000 0
42 20250227 194000 357132710 8000 8000 8000 8000 0
43 20250227 193900 357132710 8000 8000 8000 8000 0
44 20250227 193800 357132710 8000 8000 8000 8000 0
45 20250227 193700 357132710 8000 8000 8000 8000 0
46 20250227 193600 357132710 8000 8000 8000 8000 0
47 20250227 193500 357132710 8000 8000 8000 8000 0
48 20250227 193400 357132710 8000 8000 8000 8000 0
49 20250227 193300 357132710 8000 8000 8000 8000 0
50 20250227 193200 357132710 8000 8000 8000 8000 0
51 20250227 193100 357132710 8000 8000 8000 8000 0
52 20250227 193000 357132710 8000 8000 8000 8000 0
53 20250227 192900 357132710 8000 8000 8000 8000 0
54 20250227 192800 357132710 8000 8000 8000 8000 0
55 20250227 192700 357132710 8000 8000 8000 8000 0
56 20250227 192600 357132710 8000 8000 8000 8000 0
57 20250227 192500 357132710 8000 8000 8000 8000 0
58 20250227 192400 357132710 8000 8000 8000 8000 0
59 20250227 192300 357132710 8000 8000 8000 8000 0
60 20250227 192200 357132710 8000 8000 8000 8000 0
61 20250227 192100 357132710 8000 8000 8000 8000 0
62 20250227 192000 357132710 8000 8000 8000 8000 993
63 20250227 191900 357132710 8000 8000 8000 8000 0
64 20250227 191800 357132710 8000 8000 8000 8000 0
65 20250227 191700 357132710 8000 8000 8000 8000 0
66 20250227 191600 357132710 8000 8000 8000 8000 0
67 20250227 191500 357132710 8000 8000 8000 8000 0
68 20250227 191400 357132710 8000 8000 8000 8000 0
69 20250227 191300 357132710 8000 8000 8000 8000 0
70 20250227 191200 357132710 8000 8000 8000 8000 0
71 20250227 191100 357132710 8000 8000 8000 8000 0
72 20250227 191000 357132710 8000 8000 8000 8000 0
73 20250227 190900 357132710 8000 8000 8000 8000 0
74 20250227 190800 357132710 8000 8000 8000 8000 0
75 20250227 190700 357132710 8000 8000 8000 8000 0
76 20250227 190600 357132710 8000 8000 8000 8000 0
77 20250227 190500 357132710 8000 8000 8000 8000 0
78 20250227 190400 357132710 8000 8000 8000 8000 0
79 20250227 190300 357132710 8000 8000 8000 8000 0
80 20250227 190200 357132710 8000 8000 8000 8000 0
81 20250227 190100 357132710 8000 8000 8000 8000 0
82 20250227 190000 357132710 8000 8000 8000 8000 0
83 20250227 185900 357132710 8000 8000 8000 8000 0
84 20250227 185800 357132710 8000 8000 8000 8000 0
85 20250227 185700 357132710 8000 8000 8000 8000 0
86 20250227 185600 357132710 8000 8000 8000 8000 0
87 20250227 185500 357132710 8000 8000 8000 8000 0
88 20250227 185400 357132710 8000 8000 8000 8000 0
89 20250227 185300 357132710 8000 8000 8000 8000 0
90 20250227 185200 357132710 8000 8000 8000 8000 0
91 20250227 185100 357132710 8000 8000 8000 8000 0
92 20250227 185000 357132710 8000 8000 8000 8000 993
93 20250227 184900 357132710 8000 8000 8000 8000 0
94 20250227 184800 357132710 8000 8000 8000 8000 0
95 20250227 184700 357132710 8000 8000 8000 8000 0
96 20250227 184600 357132710 8000 8000 8000 8000 0
97 20250227 184500 357132710 8000 8000 8000 8000 0
98 20250227 184400 357132710 8000 8000 8000 8000 0
99 20250227 184300 357132710 8000 8000 8000 8000 0
100 20250227 184200 357132710 8000 8000 8000 8000 0
101 20250227 184100 357132710 8000 8000 8000 8000 0
102 20250227 184000 357132710 8000 8000 8000 8000 0
103 20250227 183900 357132710 8000 8000 8000 8000 0
104 20250227 183800 357132710 8000 8000 8000 8000 0
105 20250227 183700 357132710 8000 8000 8000 8000 0
106 20250227 183600 357132710 8000 8000 8000 8000 0
107 20250227 183500 357132710 8000 8000 8000 8000 0
108 20250227 183400 357132710 8000 8000 8000 8000 0
109 20250227 183300 357132710 8000 8000 8000 8000 0
110 20250227 183200 357132710 8000 8000 8000 8000 0
111 20250227 183100 357132710 8000 8000 8000 8000 0
112 20250227 183000 357132710 8000 8000 8000 8000 0
113 20250227 182900 357132710 8000 8000 8000 8000 0
114 20250227 182800 357132710 8000 8000 8000 8000 0
115 20250227 182700 357132710 8000 8000 8000 8000 0
116 20250227 182600 357132710 8000 8000 8000 8000 0
117 20250227 182500 357132710 8000 8000 8000 8000 0
118 20250227 182400 357132710 8000 8000 8000 8000 0
119 20250227 182300 357132710 8000 8000 8000 8000 0
120 20250227 182200 357132710 8000 8000 8000 8000 0
121 20250227 182100 357132710 8000 8000 8000 8000 0
122 20250227 182000 357132710 8000 8000 8000 8000 993
123 20250227 181900 357132710 8000 8000 8000 8000 0
124 20250227 181800 357132710 8000 8000 8000 8000 0
125 20250227 181700 357132710 8000 8000 8000 8000 0
126 20250227 181600 357132710 8000 8000 8000 8000 0
127 20250227 181500 357132710 8000 8000 8000 8000 0
128 20250227 181400 357132710 8000 8000 8000 8000 0
129 20250227 181300 357132710 8000 8000 8000 8000 0
130 20250227 181200 357132710 8000 8000 8000 8000 0
131 20250227 181100 357132710 8000 8000 8000 8000 0
132 20250227 181000 357132710 8000 8000 8000 8000 0
133 20250227 180900 357132710 8000 8000 8000 8000 0
134 20250227 180800 357132710 8000 8000 8000 8000 0
135 20250227 180700 357132710 8000 8000 8000 8000 0
136 20250227 180600 357132710 8000 8000 8000 8000 0
137 20250227 180500 357132710 8000 8000 8000 8000 0
138 20250227 180400 357132710 8000 8000 8000 8000 0
139 20250227 180300 357132710 8000 8000 8000 8000 0
140 20250227 180200 357132710 8000 8000 8000 8000 0
141 20250227 180100 357132710 8000 8000 8000 8000 0
142 20250227 180000 357132710 8000 8000 8000 8000 0
143 20250227 175900 357132710 8000 8000 8000 8000 0
144 20250227 175800 357132710 8000 8000 8000 8000 0
145 20250227 175700 357132710 8000 8000 8000 8000 0
146 20250227 175600 357132710 8000 8000 8000 8000 0
147 20250227 175500 357132710 8000 8000 8000 8000 0
148 20250227 175400 357132710 8000 8000 8000 8000 0
149 20250227 175300 357132710 8000 8000 8000 8000 0
150 20250227 175200 357132710 8000 8000 8000 8000 0
151 20250227 175100 357132710 8000 8000 8000 8000 0
152 20250227 175000 357132710 8000 8000 8000 8000 993
153 20250227 174900 357132710 8000 8000 8000 8000 0
154 20250227 174800 357132710 8000 8000 8000 8000 0
155 20250227 174700 357132710 8000 8000 8000 8000 0
156 20250227 174600 357132710 8000 8000 8000 8000 0
157 20250227 174500 357132710 8000 8000 8000 8000 0
158 20250227 174400 357132710 8000 8000 8000 8000 0
159 20250227 174300 357132710 8000 8000 8000 8000 0
160 20250227 174200 357132710 8000 8000 8000 8000 0
161 20250227 174100 357132710 8000 8000 8000 8000 0
162 20250227 174000 357132710 8000 8000 8000 8000 0
163 20250227 173900 357132710 8000 8000 8000 8000 0
164 20250227 173800 357132710 8000 8000 8000 8000 0
165 20250227 173700 357132710 8000 8000 8000 8000 0
166 20250227 173600 357132710 8000 8000 8000 8000 0
167 20250227 173500 357132710 8000 8000 8000 8000 0
168 20250227 173400 357132710 8000 8000 8000 8000 0
169 20250227 173300 357132710 8000 8000 8000 8000 0
170 20250227 173200 357132710 8000 8000 8000 8000 0
171 20250227 173100 357132710 8000 8000 8000 8000 0
172 20250227 173000 357132710 8000 8000 8000 8000 0
173 20250227 172900 357132710 8000 8000 8000 8000 0
174 20250227 172800 357132710 8000 8000 8000 8000 0
175 20250227 172700 357132710 8000 8000 8000 8000 0
176 20250227 172600 357132710 8000 8000 8000 8000 0
177 20250227 172500 357132710 8000 8000 8000 8000 0
178 20250227 172400 357132710 8000 8000 8000 8000 0
179 20250227 172300 357132710 8000 8000 8000 8000 0
180 20250227 172200 357132710 8000 8000 8000 8000 0
181 20250227 172100 357132710 8000 8000 8000 8000 0
182 20250227 172000 357132710 8000 8000 8000 8000 993
183 20250227 171900 357132710 8000 8000 8000 8000 0
184 20250227 171800 357132710 8000 8000 8000 8000 0
185 20250227 171700 357132710 8000 8000 8000 8000 0
186 20250227 171600 357132710 8000 8000 8000 8000 0
187 20250227 171500 357132710 8000 8000 8000 8000 0
188 20250227 171400 357132710 8000 8000 8000 8000 0
189 20250227 171300 357132710 8000 8000 8000 8000 0
190 20250227 171200 357132710 8000 8000 8000 8000 0
191 20250227 171100 357132710 8000 8000 8000 8000 0
192 20250227 171000 357132710 8000 8000 8000 8000 0
193 20250227 170900 357132710 8000 8000 8000 8000 0
194 20250227 170800 357132710 8000 8000 8000 8000 0
195 20250227 170700 357132710 8000 8000 8000 8000 0
196 20250227 170600 357132710 8000 8000 8000 8000 0
197 20250227 170500 357132710 8000 8000 8000 8000 0
198 20250227 170400 357132710 8000 8000 8000 8000 0
199 20250227 170300 357132710 8000 8000 8000 8000 0
200 20250227 170200 357132710 8000 8000 8000 8000 0
201 20250227 170100 357132710 8000 8000 8000 8000 0
202 20250227 170000 357132710 8000 8000 8000 8000 0
203 20250227 165900 357132710 8000 8000 8000 8000 0
204 20250227 165800 357132710 8000 8000 8000 8000 0
205 20250227 165700 357132710 8000 8000 8000 8000 0
206 20250227 165600 357132710 8000 8000 8000 8000 0
207 20250227 165500 357132710 8000 8000 8000 8000 0
208 20250227 165400 357132710 8000 8000 8000 8000 0
209 20250227 165300 357132710 8000 8000 8000 8000 0
210 20250227 165200 357132710 8000 8000 8000 8000 0
211 20250227 165100 357132710 8000 8000 8000 8000 0
212 20250227 165000 357132710 8000 8000 8000 8000 993
213 20250227 164900 357132710 8000 8000 8000 8000 0
214 20250227 164800 357132710 8000 8000 8000 8000 0
215 20250227 164700 357132710 8000 8000 8000 8000 0
216 20250227 164600 357132710 8000 8000 8000 8000 0
217 20250227 164500 357132710 8000 8000 8000 8000 0
218 20250227 164400 357132710 8000 8000 8000 8000 0
219 20250227 164300 357132710 8000 8000 8000 8000 0
220 20250227 164200 357132710 8000 8000 8000 8000 0
221 20250227 164100 357132710 8000 8000 8000 8000 0
222 20250227 164000 357132710 8000 8000 8000 8000 0
223 20250227 163900 357132710 8000 8000 8000 8000 0
224 20250227 163800 357132710 8000 8000 8000 8000 0
225 20250227 163700 357132710 8000 8000 8000 8000 0
226 20250227 163600 357132710 8000 8000 8000 8000 0
227 20250227 163500 357132710 8000 8000 8000 8000 0
228 20250227 163400 357132710 8000 8000 8000 8000 0
229 20250227 163300 357132710 8000 8000 8000 8000 0
230 20250227 163200 357132710 8000 8000 8000 8000 0
231 20250227 163100 357132710 8000 8000 8000 8000 0
232 20250227 163000 357132710 8000 8000 8000 8000 0
233 20250227 162900 357132710 8000 8000 8000 8000 0
234 20250227 162800 357132710 8000 8000 8000 8000 0
235 20250227 162700 357132710 8000 8000 8000 8000 0
236 20250227 162600 357132710 8000 8000 8000 8000 0
237 20250227 162500 357132710 8000 8000 8000 8000 0
238 20250227 162400 357132710 8000 8000 8000 8000 0
239 20250227 162300 357132710 8000 8000 8000 8000 0
240 20250227 162200 357132710 8000 8000 8000 8000 0
241 20250227 162100 357132710 8000 8000 8000 8000 0
242 20250227 162000 357132710 8000 8000 8000 8000 993
243 20250227 161900 357132710 8000 8000 8000 8000 0
244 20250227 161800 357132710 8000 8000 8000 8000 0
245 20250227 161700 357132710 8000 8000 8000 8000 0
246 20250227 161600 357132710 8000 8000 8000 8000 0
247 20250227 161500 357132710 8000 8000 8000 8000 0
248 20250227 161400 357132710 8000 8000 8000 8000 0
249 20250227 161300 357132710 8000 8000 8000 8000 0
250 20250227 161200 357132710 8000 8000 8000 8000 0
251 20250227 161100 357132710 8000 8000 8000 8000 0
252 20250227 161000 357132710 8000 8000 8000 8000 0
253 20250227 160900 357132710 8000 8000 8000 8000 0
254 20250227 160800 357132710 8000 8000 8000 8000 0
255 20250227 160700 357132710 8000 8000 8000 8000 0
256 20250227 160600 357132710 8000 8000 8000 8000 0
257 20250227 160500 357132710 8000 8000 8000 8000 0
258 20250227 160400 357132710 8000 8000 8000 8000 0
259 20250227 160300 357132710 8000 8000 8000 8000 0
260 20250227 160200 357132710 8000 8000 8000 8000 0
261 20250227 160100 357132710 8000 8000 8000 8000 0
262 20250227 160000 357132710 8000 8000 8000 8000 0
263 20250227 155900 357132710 8000 8000 8000 8000 0
264 20250227 155800 357132710 8000 8000 8000 8000 0
265 20250227 155700 357132710 8000 8000 8000 8000 0
266 20250227 155600 357132710 8000 8000 8000 8000 0
267 20250227 155500 357132710 8000 8000 8000 8000 0
268 20250227 155400 357132710 8000 8000 8000 8000 0
269 20250227 155300 357132710 8000 8000 8000 8000 0
270 20250227 155200 357132710 8000 8000 8000 8000 0
271 20250227 155100 357132710 8000 8000 8000 8000 0
272 20250227 155000 357132710 8000 8000 8000 8000 993
273 20250227 154900 357132710 8000 8000 8000 8000 0
274 20250227 154800 357132710 8000 8000 8000 8000 0
275 20250227 154700 357132710 8000 8000 8000 8000 0
276 20250227 154600 357132710 8000 8000 8000 8000 0
277 20250227 154500 357132710 8000 8000 8000 8000 0
278 20250227 154400 357132710 8000 8000 8000 8000 0
279 20250227 154300 357132710 8000 8000 8000 8000 0
280 20250227 154200 357132710 8000 8000 8000 8000 0
281 20250227 154100 357132710 8000 8000 8000 8000 0
282 20250227 154000 357132710 8000 8000 8000 8000 0
283 20250227 153900 357132710 8000 8000 8000 8000 0
284 20250227 153800 357132710 8000 8000 8000 8000 0
285 20250227 153700 357132710 8000 8000 8000 8000 0
286 20250227 153600 357132710 8000 8000 8000 8000 0
287 20250227 153500 357132710 8000 8000 8000 8000 0
288 20250227 153400 357132710 8000 8000 8000 8000 0
289 20250227 153300 357132710 8000 8000 8000 8000 0
290 20250227 153200 357132710 8000 8000 8000 8000 0
291 20250227 153100 357132710 8000 8000 8000 8000 0
292 20250227 153000 357132710 8000 8000 8000 8000 993
293 20250227 152900 349188710 7980 7980 7980 7980 0
294 20250227 152800 349188710 7980 7980 7980 7980 0
295 20250227 152700 349188710 7980 7980 7980 7980 0
296 20250227 152600 349188710 7980 7980 7980 7980 0
297 20250227 152500 349188710 7980 7980 7980 7980 0
298 20250227 152400 349188710 7980 7980 7980 7980 0
299 20250227 152300 349188710 7980 7980 7980 7980 0
300 20250227 152200 349188710 7980 7980 7980 7980 0
301 20250227 152100 349188710 7980 7980 7980 7980 0
302 20250227 152000 349188710 7980 7980 7980 7980 0
303 20250227 151900 349188710 7980 7980 8000 7980 145
304 20250227 151800 348031490 8000 7990 8000 7980 60
305 20250227 151700 347552520 7980 7980 7980 7980 0
306 20250227 151600 347552520 7980 7980 7980 7980 2
307 20250227 151500 347536560 7990 7980 7990 7980 21
308 20250227 151400 347368890 7990 7990 7990 7990 118
309 20250227 151300 346426070 7990 7990 7990 7990 0
310 20250227 151200 346426070 7990 7980 7990 7980 63
311 20250227 151100 345923280 7990 7990 7990 7980 67
312 20250227 151000 345387960 7990 7990 7990 7990 8
313 20250227 150900 345324040 7980 7990 7990 7980 20
314 20250227 150800 345164250 7990 7990 7990 7990 7
315 20250227 150700 345108320 7990 7990 7990 7990 10
316 20250227 150600 345028420 7990 7990 7990 7980 2506
317 20250227 150500 325029970 7980 7980 7980 7980 0
318 20250227 150400 325029970 7980 7980 7980 7980 0
319 20250227 150300 325029970 7980 7990 7990 7980 131
320 20250227 150200 323984580 7980 7980 7980 7980 1288
321 20250227 150100 313706340 7980 7990 8000 7980 2139
322 20250227 150000 296626290 7990 7990 7990 7990 0
323 20250227 145900 296626290 7990 7990 7990 7990 73
324 20250227 145800 296043020 8000 8000 8000 8000 0
325 20250227 145700 296043020 8000 8000 8000 8000 0
326 20250227 145600 296043020 8000 7990 8000 7990 4
327 20250227 145500 296011040 7990 7990 7990 7990 1
328 20250227 145400 296003050 7990 7990 7990 7990 0
329 20250227 145300 296003050 7990 7990 7990 7990 0
330 20250227 145200 296003050 7990 7990 7990 7990 0
331 20250227 145100 296003050 7990 7990 7990 7990 1
332 20250227 145000 295995060 8000 8000 8000 8000 1
333 20250227 144900 295987060 7990 7990 7990 7990 1
334 20250227 144800 295979070 7990 7990 7990 7990 0
335 20250227 144700 295979070 7990 7990 7990 7990 346
336 20250227 144600 293214530 7990 7990 7990 7990 26
337 20250227 144500 293006790 8000 8000 8000 8000 0
338 20250227 144400 293006790 8000 8000 8000 8000 0
339 20250227 144300 293006790 8000 8000 8000 8000 20
340 20250227 144200 292846790 7990 8000 8000 7990 20
341 20250227 144100 292686800 7990 7990 7990 7990 1
342 20250227 144000 292678810 8000 8000 8000 8000 1
343 20250227 143900 292670810 8000 8000 8000 8000 13
344 20250227 143800 292566810 8000 8000 8000 8000 0
345 20250227 143700 292566810 8000 8000 8000 8000 3
346 20250227 143600 292542810 8000 7990 8000 7990 52
347 20250227 143500 292126830 7990 7990 7990 7990 469
348 20250227 143400 288379520 7990 7990 7990 7990 0
349 20250227 143300 288379520 7990 7990 7990 7990 87
350 20250227 143200 287684390 7990 8000 8000 7990 5069
351 20250227 143100 247183030 7990 7990 7990 7990 0
352 20250227 143000 247183030 7990 8000 8000 7990 34
353 20250227 142900 246911280 7990 7990 7990 7990 1
354 20250227 142800 246903290 8000 8000 8000 8000 1
355 20250227 142700 246895290 8000 8000 8000 8000 4
356 20250227 142600 246863290 8000 8000 8000 8000 18
357 20250227 142500 246719290 7990 7990 7990 7990 1
358 20250227 142400 246711300 7990 7990 7990 7990 1
359 20250227 142300 246703310 7990 7990 7990 7990 0
360 20250227 142200 246703310 7990 7990 7990 7990 1
361 20250227 142100 246695320 7990 7990 7990 7990 146
362 20250227 142000 245528780 7990 7990 7990 7990 1
363 20250227 141900 245520790 8000 8000 8000 8000 0
364 20250227 141800 245520790 8000 8000 8000 8000 0
365 20250227 141700 245520790 8000 8000 8000 8000 95
366 20250227 141600 244760790 8000 7990 8000 7990 74
367 20250227 141500 244168920 7990 8000 8000 7990 251
368 20250227 141400 242160930 8000 8000 8000 8000 61
369 20250227 141300 241672930 7990 7990 7990 7990 0
370 20250227 141200 241672930 7990 7990 7990 7990 427
371 20250227 141100 238261200 7990 7990 7990 7990 0
372 20250227 141000 238261200 7990 8000 8000 7990 7
373 20250227 140900 238205210 7990 7990 7990 7990 1
374 20250227 140800 238197220 7990 7990 7990 7990 0
375 20250227 140700 238197220 7990 7990 7990 7990 0
376 20250227 140600 238197220 7990 7990 7990 7990 0
377 20250227 140500 238197220 7990 7990 7990 7990 1
378 20250227 140400 238189230 7990 7990 7990 7990 0
379 20250227 140300 238189230 7990 7990 7990 7990 0
380 20250227 140200 238189230 7990 8000 8000 7990 2
381 20250227 140100 238173240 8000 8000 8000 8000 0
382 20250227 140000 238173240 8000 8000 8000 7990 1011
383 20250227 135900 230085250 7990 7990 7990 7990 100
384 20250227 135800 229286250 7990 7990 7990 7990 0
385 20250227 135700 229286250 7990 7990 7990 7990 38
386 20250227 135600 228982630 7990 7990 7990 7990 1
387 20250227 135500 228974640 8000 7990 8000 7990 6
388 20250227 135400 228926650 8000 8000 8000 8000 12
389 20250227 135300 228830650 8000 8000 8000 8000 0
390 20250227 135200 228830650 8000 8000 8000 8000 0
391 20250227 135100 228830650 8000 8000 8000 8000 5
392 20250227 135000 228790650 8000 7990 8000 7990 3
393 20250227 134900 228766660 7990 7990 7990 7990 1
394 20250227 134800 228758670 7990 7990 7990 7990 0
395 20250227 134700 228758670 7990 7990 7990 7990 0
396 20250227 134600 228758670 7990 7990 7990 7990 0
397 20250227 134500 228758670 7990 7990 7990 7990 1
398 20250227 134400 228750680 7990 7990 7990 7990 300
399 20250227 134300 226353680 8000 8000 8000 8000 0
400 20250227 134200 226353680 8000 7990 8000 7990 11
401 20250227 134100 226265690 8000 8000 8000 8000 11
402 20250227 134000 226177690 8000 7990 8000 7990 3
403 20250227 133900 226153700 7990 7990 7990 7990 16
404 20250227 133800 226025860 7990 7990 7990 7990 0
405 20250227 133700 226025860 7990 7990 7990 7990 0
406 20250227 133600 226025860 7990 7990 7990 7990 0
407 20250227 133500 226025860 7990 8000 8000 7990 3
408 20250227 133400 226001880 8000 8000 8000 8000 1
409 20250227 133300 225993880 7990 7990 7990 7990 0
410 20250227 133200 225993880 7990 7990 7990 7990 0
411 20250227 133100 225993880 7990 7990 7990 7990 0
412 20250227 133000 225993880 7990 7990 7990 7990 1
413 20250227 132900 225985890 7990 7990 7990 7990 601
414 20250227 132800 221183900 7990 7990 7990 7990 123
415 20250227 132700 220201130 7990 7990 7990 7990 0
416 20250227 132600 220201130 7990 7990 7990 7990 0
417 20250227 132500 220201130 7990 7990 7990 7990 1
418 20250227 132400 220193140 8000 8000 8000 8000 0
419 20250227 132300 220193140 8000 8000 8000 8000 0
420 20250227 132200 220193140 8000 7990 8000 7990 6
421 20250227 132100 220145150 8000 8000 8000 8000 20
422 20250227 132000 219985150 7990 7990 7990 7990 1
423 20250227 131900 219977160 8000 8000 8000 8000 0
424 20250227 131800 219977160 8000 8000 8000 8000 0
425 20250227 131700 219977160 8000 8000 8000 8000 100
426 20250227 131600 219177160 7990 7990 7990 7990 0
427 20250227 131500 219177160 7990 7990 7990 7990 2
428 20250227 131400 219161180 8000 8000 8000 8000 0
429 20250227 131300 219161180 8000 8000 8000 8000 6
430 20250227 131200 219113180 8000 8000 8000 8000 65
431 20250227 131100 218593180 7990 7990 7990 7990 0
432 20250227 131000 218593180 7990 7990 7990 7990 1
433 20250227 130900 218585190 7990 7990 7990 7990 1
434 20250227 130800 218577200 7990 7990 7990 7990 0
435 20250227 130700 218577200 7990 7990 7990 7990 0
436 20250227 130600 218577200 7990 7990 7990 7990 0
437 20250227 130500 218577200 7990 7990 7990 7990 1
438 20250227 130400 218569210 8000 8000 8000 8000 0
439 20250227 130300 218569210 8000 8000 8000 8000 10
440 20250227 130200 218489210 7990 7990 7990 7990 1
441 20250227 130100 218481220 8000 8000 8000 8000 102
442 20250227 130000 217665220 8000 8000 8000 8000 1
443 20250227 125900 217657220 8000 8000 8000 8000 1
444 20250227 125800 217649220 8000 8000 8000 8000 0
445 20250227 125700 217649220 8000 8000 8000 8000 70
446 20250227 125600 217089220 8000 8000 8000 8000 30
447 20250227 125500 216849220 8000 8000 8000 8000 1
448 20250227 125400 216841220 8000 8000 8000 8000 1
449 20250227 125300 216833220 8000 8000 8000 8000 0
450 20250227 125200 216833220 8000 8000 8000 8000 51
451 20250227 125100 216425220 8000 8000 8000 8000 0
452 20250227 125000 216425220 8000 8000 8000 8000 0
453 20250227 124900 216425220 8000 8000 8000 8000 1
454 20250227 124800 216417220 8000 8000 8000 8000 2
455 20250227 124700 216401220 8000 8000 8000 8000 500
456 20250227 124600 212401220 8000 8000 8000 8000 500
457 20250227 124500 208401220 8000 8000 8000 8000 0
458 20250227 124400 208401220 8000 8000 8000 8000 1
459 20250227 124300 208393220 8000 8000 8000 8000 0
460 20250227 124200 208393220 8000 8000 8000 8000 1
461 20250227 124100 208385220 8000 8000 8000 8000 0
462 20250227 124000 208385220 8000 8000 8000 8000 352
463 20250227 123900 205569220 8000 8010 8010 8000 20
464 20250227 123800 205409030 8010 8010 8010 8010 6
465 20250227 123700 205360970 8000 8000 8000 8000 0
466 20250227 123600 205360970 8000 8000 8000 8000 0
467 20250227 123500 205360970 8000 8000 8000 8000 1
468 20250227 123400 205352970 8000 8000 8000 8000 46
469 20250227 123300 204984970 8000 8000 8000 8000 0
470 20250227 123200 204984970 8000 8000 8000 8000 0
471 20250227 123100 204984970 8000 8000 8000 8000 0
472 20250227 123000 204984970 8000 8000 8000 8000 0
473 20250227 122900 204984970 8000 8000 8000 8000 1
474 20250227 122800 204976970 8010 8000 8010 8000 301
475 20250227 122700 202565970 8010 8010 8010 8010 0
476 20250227 122600 202565970 8010 8010 8010 8010 0
477 20250227 122500 202565970 8010 8010 8010 8010 20
478 20250227 122400 202405770 8010 8010 8010 8010 8
479 20250227 122300 202341690 7990 7990 7990 7990 0
480 20250227 122200 202341690 7990 7990 7990 7990 231
481 20250227 122100 200496000 7990 7990 7990 7990 852
482 20250227 122000 193688520 7990 7990 7990 7990 0
483 20250227 121900 193688520 7990 8000 8000 7990 2
484 20250227 121800 193672530 8000 8000 8000 8000 80
485 20250227 121700 193032530 8000 8000 8000 8000 0
486 20250227 121600 193032530 8000 8000 8000 8000 52
487 20250227 121500 192616530 7990 7990 7990 7990 1
488 20250227 121400 192608540 7990 7990 7990 7990 44
489 20250227 121300 192256980 7990 7990 7990 7990 0
490 20250227 121200 192256980 7990 7990 7990 7990 0
491 20250227 121100 192256980 7990 7990 7990 7990 0
492 20250227 121000 192256980 7990 7990 7990 7990 0
493 20250227 120900 192256980 7990 7990 7990 7990 1
494 20250227 120800 192248990 7990 7990 7990 7990 1
495 20250227 120700 192241000 7990 7990 7990 7990 0
496 20250227 120600 192241000 7990 7990 7990 7990 0
497 20250227 120500 192241000 7990 7990 7990 7990 0
498 20250227 120400 192241000 7990 7990 7990 7990 1
499 20250227 120300 192233010 8000 8000 8000 8000 18
500 20250227 120200 192089010 8000 8000 8000 8000 0
501 20250227 120100 192089010 8000 8000 8000 8000 101
502 20250227 120000 191281010 8000 8000 8000 8000 100
503 20250227 115900 190481010 8000 8000 8000 8000 1
504 20250227 115800 190473010 8010 8010 8010 8010 0
505 20250227 115700 190473010 8010 8010 8010 8010 1
506 20250227 115600 190465000 8000 8000 8000 8000 0
507 20250227 115500 190465000 8000 8000 8000 8000 2
508 20250227 115400 190449000 8010 8000 8010 8000 2
509 20250227 115300 190432990 8000 8000 8000 8000 0
510 20250227 115200 190432990 8000 8000 8000 8000 57
511 20250227 115100 189976990 8000 8000 8000 8000 0
512 20250227 115000 189976990 8000 8000 8000 8000 0
513 20250227 114900 189976990 8000 8000 8000 8000 1
514 20250227 114800 189968990 8000 8000 8000 8000 1
515 20250227 114700 189960990 8000 8000 8000 8000 33
516 20250227 114600 189696990 8000 8000 8000 8000 0
517 20250227 114500 189696990 8000 8000 8000 8000 0
518 20250227 114400 189696990 8000 8000 8000 8000 18
519 20250227 114300 189552990 8000 8000 8000 8000 0
520 20250227 114200 189552990 8000 8000 8000 8000 50
521 20250227 114100 189152990 7990 7990 7990 7990 31
522 20250227 114000 188905300 7990 7990 7990 7990 32
523 20250227 113900 188649620 7990 7990 7990 7990 1
524 20250227 113800 188641630 8000 8000 8000 8000 3
525 20250227 113700 188617630 7990 7990 7990 7990 0
526 20250227 113600 188617630 7990 7990 7990 7990 0
527 20250227 113500 188617630 7990 7990 7990 7990 1
528 20250227 113400 188609640 7990 7990 7990 7990 2
529 20250227 113300 188593660 7990 7990 7990 7990 20
530 20250227 113200 188433860 7990 7990 7990 7990 5
531 20250227 113100 188393910 7990 7990 7990 7990 0
532 20250227 113000 188393910 7990 7990 7990 7990 0
533 20250227 112900 188393910 7990 7990 7990 7990 0
534 20250227 112800 188393910 7990 7990 7990 7990 2
535 20250227 112700 188377930 7990 8000 8000 7990 1951
536 20250227 112600 172789370 7990 7990 7990 7990 0
537 20250227 112500 172789370 7990 8000 8000 7990 1000
538 20250227 112400 164797180 8000 8000 8000 8000 0
539 20250227 112300 164797180 8000 8000 8000 8000 94
540 20250227 112200 164045180 8000 8000 8000 8000 0
541 20250227 112100 164045180 8000 8000 8000 8000 1
542 20250227 112000 164037180 8000 8000 8000 8000 16
543 20250227 111900 163909180 8000 8000 8000 8000 80
544 20250227 111800 163269180 7990 8000 8000 7990 133
545 20250227 111700 162205190 8000 8000 8000 8000 121
546 20250227 111600 161237190 8000 8000 8000 8000 100
547 20250227 111500 160437190 8000 8000 8000 8000 402
548 20250227 111400 157221190 8000 8000 8000 8000 100
549 20250227 111300 156421190 8000 8000 8000 8000 1
550 20250227 111200 156413190 8020 8020 8020 8020 3
551 20250227 111100 156389130 7990 7990 7990 7990 0
552 20250227 111000 156389130 7990 7990 7990 7990 0
553 20250227 110900 156389130 7990 7990 7990 7990 0
554 20250227 110800 156389130 7990 8000 8000 7990 146
555 20250227 110700 155221140 8000 8000 8000 8000 0
556 20250227 110600 155221140 8000 8000 8000 8000 0
557 20250227 110500 155221140 8000 8000 8000 8000 0
558 20250227 110400 155221140 8000 8000 8000 8000 0
559 20250227 110300 155221140 8000 8000 8000 8000 1
560 20250227 110200 155213140 8000 8000 8000 8000 200
561 20250227 110100 153613140 8000 8020 8020 8000 801
562 20250227 110000 147189140 8000 8000 8000 8000 0
563 20250227 105900 147189140 8000 8000 8000 8000 0
564 20250227 105800 147189140 8000 8000 8000 8000 237
565 20250227 105700 145293140 8000 8000 8000 8000 119
566 20250227 105600 144341140 8000 8000 8000 8000 0
567 20250227 105500 144341140 8000 8000 8000 8000 1
568 20250227 105400 144333140 8000 8000 8000 8000 1
569 20250227 105300 144325140 8000 8000 8000 8000 1
570 20250227 105200 144317140 8020 8020 8020 8020 0
571 20250227 105100 144317140 8020 8020 8020 8020 0
572 20250227 105000 144317140 8020 8010 8020 8010 9
573 20250227 104900 144244980 7990 7990 7990 7990 0
574 20250227 104800 144244980 7990 8000 8000 7990 502
575 20250227 104700 140231470 8000 8000 8000 8000 0
576 20250227 104600 140231470 8000 8000 8000 8000 0
577 20250227 104500 140231470 8000 8000 8000 8000 130
578 20250227 104400 139191470 8010 8010 8010 8010 56
579 20250227 104300 138742910 8000 8000 8000 8000 1
580 20250227 104200 138734910 8000 8000 8000 8000 0
581 20250227 104100 138734910 8000 8000 8000 8000 6
582 20250227 104000 138686910 8000 8000 8000 8000 0
583 20250227 103900 138686910 8000 8000 8000 8000 4
584 20250227 103800 138654910 7990 7990 7990 7990 1
585 20250227 103700 138646920 8000 8000 8000 8000 50
586 20250227 103600 138246920 7990 7990 7990 7990 0
587 20250227 103500 138246920 7990 7990 7990 7990 0
588 20250227 103400 138246920 7990 8000 8000 7990 792
589 20250227 103300 131910930 7990 7990 7990 7990 1
590 20250227 103200 131902940 8000 8000 8000 8000 5
591 20250227 103100 131862940 8000 8000 8000 8000 121
592 20250227 103000 130894940 8000 8000 8000 8000 0
593 20250227 102900 130894940 8000 8000 8000 8000 0
594 20250227 102800 130894940 8000 8000 8000 8000 2
595 20250227 102700 130878940 8000 8000 8000 8000 0
596 20250227 102600 130878940 8000 8000 8000 8000 88
597 20250227 102500 130174940 8000 8000 8000 8000 0
598 20250227 102400 130174940 8000 8000 8000 8000 400
599 20250227 102300 126974940 8000 7990 8000 7990 215
600 20250227 102200 125257040 8000 8000 8000 8000 16
601 20250227 102100 125129040 7990 8000 8000 7990 1084
602 20250227 102000 116457050 8000 8000 8000 8000 308
603 20250227 101900 113993050 8000 8000 8000 8000 0
604 20250227 101800 113993050 8000 8000 8000 8000 1
605 20250227 101700 113985050 8010 8010 8010 8010 112
606 20250227 101600 113087930 8010 8010 8010 8010 1
607 20250227 101500 113079920 8000 8000 8000 8000 1
608 20250227 101400 113071920 8000 8000 8000 8000 1
609 20250227 101300 113063920 8000 8000 8000 8000 1
610 20250227 101200 113055920 8000 8000 8000 8000 36
611 20250227 101100 112767920 8000 8000 8000 8000 161
612 20250227 101000 111479920 7990 7990 7990 7990 0
613 20250227 100900 111479920 7990 8000 8000 7990 8
614 20250227 100800 111415990 7990 7990 8000 7990 132
615 20250227 100700 110361150 7990 8000 8000 7990 313
616 20250227 100600 107857160 8000 8000 8000 8000 5
617 20250227 100500 107817160 8000 8000 8000 8000 0
618 20250227 100400 107817160 8000 8000 8000 8000 50
619 20250227 100300 107417160 8000 8000 8000 8000 102
620 20250227 100200 106601160 7990 8000 8000 7990 2
621 20250227 100100 106585170 7990 7990 7990 7990 1001
622 20250227 100000 98587180 7990 7990 7990 7990 0
623 20250227 095900 98587180 7990 7990 7990 7990 0
624 20250227 095800 98587180 7990 7990 7990 7990 50
625 20250227 095700 98187680 7990 7990 7990 7990 1
626 20250227 095600 98179690 7990 7990 7990 7990 989
627 20250227 095500 90277580 8000 8000 8000 8000 330
628 20250227 095400 87637580 7990 8000 8000 7990 146
629 20250227 095300 86469620 8000 8000 8000 8000 1122
630 20250227 095200 77493620 8000 8000 8000 8000 1
631 20250227 095100 77485620 8000 8000 8000 8000 0
632 20250227 095000 77485620 8000 8000 8000 7990 1882
633 20250227 094900 62447690 8000 8000 8000 8000 25
634 20250227 094800 62247690 7990 7990 7990 7990 0
635 20250227 094700 62247690 7990 8000 8000 7990 402
636 20250227 094600 59031710 8000 8000 8000 8000 658
637 20250227 094500 53767710 8000 8000 8000 8000 0
638 20250227 094400 53767710 8000 8000 8000 8000 0
639 20250227 094300 53767710 8000 8000 8000 8000 0
640 20250227 094200 53767710 8000 8000 8000 8000 141
641 20250227 094100 52639710 8000 8000 8000 8000 101
642 20250227 094000 51831710 8010 8010 8010 8010 0
643 20250227 093900 51831710 8010 8010 8010 8010 91
644 20250227 093800 51102800 8010 8010 8010 8010 0
645 20250227 093700 51102800 8010 8010 8010 8010 1
646 20250227 093600 51094790 8030 8030 8030 8030 26
647 20250227 093500 50886010 8030 8030 8030 8030 3
648 20250227 093400 50861920 8030 8030 8030 8000 20
649 20250227 093300 50701350 8000 8000 8000 8000 1000
650 20250227 093200 42701350 8000 8000 8000 8000 51
651 20250227 093100 42293350 8000 8000 8010 8000 276
652 20250227 093000 40085340 8000 8000 8000 8000 1
653 20250227 092900 40077340 8000 8000 8000 8000 533
654 20250227 092800 35813340 8000 8000 8000 8000 80
655 20250227 092700 35173340 8000 8000 8000 8000 1
656 20250227 092600 35165340 8010 8010 8010 8010 5
657 20250227 092500 35125290 8000 8000 8000 8000 200
658 20250227 092400 33525290 8000 8030 8030 8000 1709
659 20250227 092300 19841870 8030 8030 8030 8030 0
660 20250227 092200 19841870 8030 8030 8030 8030 1
661 20250227 092100 19833840 8030 8030 8030 8030 0
662 20250227 092000 19833840 8030 8020 8030 8020 3
663 20250227 091900 19809760 8020 8020 8020 8020 0
664 20250227 091800 19809760 8020 8020 8020 8020 150
665 20250227 091700 18606760 8020 8020 8020 8020 360
666 20250227 091600 15719560 8020 8020 8020 8020 0
667 20250227 091500 15719560 8020 8020 8020 8020 130
668 20250227 091400 14676960 8030 8030 8030 8030 127
669 20250227 091300 13657150 8030 8030 8030 8030 451
670 20250227 091200 10035620 8040 8040 8040 8040 1
671 20250227 091100 10027580 8040 8030 8040 8030 218
672 20250227 091000 8277030 8040 8050 8050 8040 138
673 20250227 090900 7167480 8050 8050 8050 8050 0
674 20250227 090800 7167480 8050 8050 8050 8050 10
675 20250227 090700 7086980 8060 8060 8060 8040 318
676 20250227 090600 4523920 8070 8070 8070 8070 0
677 20250227 090500 4523920 8070 8070 8070 8070 35
678 20250227 090400 4241470 8060 8060 8060 8060 40
679 20250227 090300 3919070 8060 8060 8060 8060 0
680 20250227 090200 3919070 8060 8060 8060 8060 2
681 20250227 090100 3902950 8060 8060 8060 8060 0
682 20250227 090000 3902950 8060 8010 8060 8010 486