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

691
141000/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202900,25979340,7440,7440,7440,7440,45
20250227,202800,25979340,7440,7440,7440,7440,0
20250227,202700,25979340,7440,7440,7440,7440,0
20250227,202600,25979340,7440,7440,7440,7440,0
20250227,202500,25979340,7440,7440,7440,7440,0
20250227,202400,25979340,7440,7440,7440,7440,0
20250227,202300,25979340,7440,7440,7440,7440,0
20250227,202200,25979340,7440,7440,7440,7440,0
20250227,202100,25979340,7440,7440,7440,7440,0
20250227,202000,25979340,7440,7440,7440,7440,0
20250227,201900,25979340,7440,7440,7440,7440,0
20250227,201800,25979340,7440,7440,7440,7440,0
20250227,201700,25979340,7440,7440,7440,7440,0
20250227,201600,25979340,7440,7440,7440,7440,0
20250227,201500,25979340,7440,7440,7440,7440,0
20250227,201400,25979340,7440,7440,7440,7440,0
20250227,201300,25979340,7440,7440,7440,7440,0
20250227,201200,25979340,7440,7440,7440,7440,0
20250227,201100,25979340,7440,7440,7440,7440,0
20250227,201000,25979340,7440,7440,7440,7440,0
20250227,200900,25979340,7440,7440,7440,7440,0
20250227,200800,25979340,7440,7440,7440,7440,0
20250227,200700,25979340,7440,7440,7440,7440,0
20250227,200600,25979340,7440,7440,7440,7440,0
20250227,200500,25979340,7440,7440,7440,7440,0
20250227,200400,25979340,7440,7440,7440,7440,0
20250227,200300,25979340,7440,7440,7440,7440,0
20250227,200200,25979340,7440,7440,7440,7440,0
20250227,200100,25979340,7440,7440,7440,7440,0
20250227,200000,25979340,7440,7440,7440,7440,0
20250227,195900,25979340,7440,7440,7440,7440,45
20250227,195800,25979340,7440,7440,7440,7440,0
20250227,195700,25979340,7440,7440,7440,7440,0
20250227,195600,25979340,7440,7440,7440,7440,0
20250227,195500,25979340,7440,7440,7440,7440,0
20250227,195400,25979340,7440,7440,7440,7440,0
20250227,195300,25979340,7440,7440,7440,7440,0
20250227,195200,25979340,7440,7440,7440,7440,0
20250227,195100,25979340,7440,7440,7440,7440,0
20250227,195000,25979340,7440,7440,7440,7440,0
20250227,194900,25979340,7440,7440,7440,7440,0
20250227,194800,25979340,7440,7440,7440,7440,0
20250227,194700,25979340,7440,7440,7440,7440,0
20250227,194600,25979340,7440,7440,7440,7440,0
20250227,194500,25979340,7440,7440,7440,7440,0
20250227,194400,25979340,7440,7440,7440,7440,0
20250227,194300,25979340,7440,7440,7440,7440,0
20250227,194200,25979340,7440,7440,7440,7440,0
20250227,194100,25979340,7440,7440,7440,7440,0
20250227,194000,25979340,7440,7440,7440,7440,0
20250227,193900,25979340,7440,7440,7440,7440,0
20250227,193800,25979340,7440,7440,7440,7440,0
20250227,193700,25979340,7440,7440,7440,7440,0
20250227,193600,25979340,7440,7440,7440,7440,0
20250227,193500,25979340,7440,7440,7440,7440,0
20250227,193400,25979340,7440,7440,7440,7440,0
20250227,193300,25979340,7440,7440,7440,7440,0
20250227,193200,25979340,7440,7440,7440,7440,0
20250227,193100,25979340,7440,7440,7440,7440,0
20250227,193000,25979340,7440,7440,7440,7440,0
20250227,192900,25979340,7440,7440,7440,7440,45
20250227,192800,25979340,7440,7440,7440,7440,0
20250227,192700,25979340,7440,7440,7440,7440,0
20250227,192600,25979340,7440,7440,7440,7440,0
20250227,192500,25979340,7440,7440,7440,7440,0
20250227,192400,25979340,7440,7440,7440,7440,0
20250227,192300,25979340,7440,7440,7440,7440,0
20250227,192200,25979340,7440,7440,7440,7440,0
20250227,192100,25979340,7440,7440,7440,7440,0
20250227,192000,25979340,7440,7440,7440,7440,0
20250227,191900,25979340,7440,7440,7440,7440,0
20250227,191800,25979340,7440,7440,7440,7440,0
20250227,191700,25979340,7440,7440,7440,7440,0
20250227,191600,25979340,7440,7440,7440,7440,0
20250227,191500,25979340,7440,7440,7440,7440,0
20250227,191400,25979340,7440,7440,7440,7440,0
20250227,191300,25979340,7440,7440,7440,7440,0
20250227,191200,25979340,7440,7440,7440,7440,0
20250227,191100,25979340,7440,7440,7440,7440,0
20250227,191000,25979340,7440,7440,7440,7440,0
20250227,190900,25979340,7440,7440,7440,7440,0
20250227,190800,25979340,7440,7440,7440,7440,0
20250227,190700,25979340,7440,7440,7440,7440,0
20250227,190600,25979340,7440,7440,7440,7440,0
20250227,190500,25979340,7440,7440,7440,7440,0
20250227,190400,25979340,7440,7440,7440,7440,0
20250227,190300,25979340,7440,7440,7440,7440,0
20250227,190200,25979340,7440,7440,7440,7440,0
20250227,190100,25979340,7440,7440,7440,7440,0
20250227,190000,25979340,7440,7440,7440,7440,0
20250227,185900,25979340,7440,7440,7440,7440,45
20250227,185800,25979340,7440,7440,7440,7440,0
20250227,185700,25979340,7440,7440,7440,7440,0
20250227,185600,25979340,7440,7440,7440,7440,0
20250227,185500,25979340,7440,7440,7440,7440,0
20250227,185400,25979340,7440,7440,7440,7440,0
20250227,185300,25979340,7440,7440,7440,7440,0
20250227,185200,25979340,7440,7440,7440,7440,0
20250227,185100,25979340,7440,7440,7440,7440,0
20250227,185000,25979340,7440,7440,7440,7440,0
20250227,184900,25979340,7440,7440,7440,7440,0
20250227,184800,25979340,7440,7440,7440,7440,0
20250227,184700,25979340,7440,7440,7440,7440,0
20250227,184600,25979340,7440,7440,7440,7440,0
20250227,184500,25979340,7440,7440,7440,7440,0
20250227,184400,25979340,7440,7440,7440,7440,0
20250227,184300,25979340,7440,7440,7440,7440,0
20250227,184200,25979340,7440,7440,7440,7440,0
20250227,184100,25979340,7440,7440,7440,7440,0
20250227,184000,25979340,7440,7440,7440,7440,0
20250227,183900,25979340,7440,7440,7440,7440,0
20250227,183800,25979340,7440,7440,7440,7440,0
20250227,183700,25979340,7440,7440,7440,7440,0
20250227,183600,25979340,7440,7440,7440,7440,0
20250227,183500,25979340,7440,7440,7440,7440,0
20250227,183400,25979340,7440,7440,7440,7440,0
20250227,183300,25979340,7440,7440,7440,7440,0
20250227,183200,25979340,7440,7440,7440,7440,0
20250227,183100,25979340,7440,7440,7440,7440,0
20250227,183000,25979340,7440,7440,7440,7440,0
20250227,182900,25979340,7440,7440,7440,7440,45
20250227,182800,25979340,7440,7440,7440,7440,0
20250227,182700,25979340,7440,7440,7440,7440,0
20250227,182600,25979340,7440,7440,7440,7440,0
20250227,182500,25979340,7440,7440,7440,7440,0
20250227,182400,25979340,7440,7440,7440,7440,0
20250227,182300,25979340,7440,7440,7440,7440,0
20250227,182200,25979340,7440,7440,7440,7440,0
20250227,182100,25979340,7440,7440,7440,7440,0
20250227,182000,25979340,7440,7440,7440,7440,0
20250227,181900,25979340,7440,7440,7440,7440,0
20250227,181800,25979340,7440,7440,7440,7440,0
20250227,181700,25979340,7440,7440,7440,7440,0
20250227,181600,25979340,7440,7440,7440,7440,0
20250227,181500,25979340,7440,7440,7440,7440,0
20250227,181400,25979340,7440,7440,7440,7440,0
20250227,181300,25979340,7440,7440,7440,7440,0
20250227,181200,25979340,7440,7440,7440,7440,0
20250227,181100,25979340,7440,7440,7440,7440,0
20250227,181000,25979340,7440,7440,7440,7440,0
20250227,180900,25979340,7440,7440,7440,7440,0
20250227,180800,25979340,7440,7440,7440,7440,0
20250227,180700,25979340,7440,7440,7440,7440,0
20250227,180600,25979340,7440,7440,7440,7440,0
20250227,180500,25979340,7440,7440,7440,7440,0
20250227,180400,25979340,7440,7440,7440,7440,0
20250227,180300,25979340,7440,7440,7440,7440,0
20250227,180200,25979340,7440,7440,7440,7440,0
20250227,180100,25979340,7440,7440,7440,7440,0
20250227,180000,25979340,7440,7440,7440,7440,0
20250227,175900,25979340,7440,7440,7440,7440,45
20250227,175800,25979340,7440,7440,7440,7440,0
20250227,175700,25979340,7440,7440,7440,7440,0
20250227,175600,25979340,7440,7440,7440,7440,0
20250227,175500,25979340,7440,7440,7440,7440,0
20250227,175400,25979340,7440,7440,7440,7440,0
20250227,175300,25979340,7440,7440,7440,7440,0
20250227,175200,25979340,7440,7440,7440,7440,0
20250227,175100,25979340,7440,7440,7440,7440,0
20250227,175000,25979340,7440,7440,7440,7440,0
20250227,174900,25979340,7440,7440,7440,7440,0
20250227,174800,25979340,7440,7440,7440,7440,0
20250227,174700,25979340,7440,7440,7440,7440,0
20250227,174600,25979340,7440,7440,7440,7440,0
20250227,174500,25979340,7440,7440,7440,7440,0
20250227,174400,25979340,7440,7440,7440,7440,0
20250227,174300,25979340,7440,7440,7440,7440,0
20250227,174200,25979340,7440,7440,7440,7440,0
20250227,174100,25979340,7440,7440,7440,7440,0
20250227,174000,25979340,7440,7440,7440,7440,0
20250227,173900,25979340,7440,7440,7440,7440,0
20250227,173800,25979340,7440,7440,7440,7440,0
20250227,173700,25979340,7440,7440,7440,7440,0
20250227,173600,25979340,7440,7440,7440,7440,0
20250227,173500,25979340,7440,7440,7440,7440,0
20250227,173400,25979340,7440,7440,7440,7440,0
20250227,173300,25979340,7440,7440,7440,7440,0
20250227,173200,25979340,7440,7440,7440,7440,0
20250227,173100,25979340,7440,7440,7440,7440,0
20250227,173000,25979340,7440,7440,7440,7440,0
20250227,172900,25979340,7440,7440,7440,7440,45
20250227,172800,25979340,7440,7440,7440,7440,0
20250227,172700,25979340,7440,7440,7440,7440,0
20250227,172600,25979340,7440,7440,7440,7440,0
20250227,172500,25979340,7440,7440,7440,7440,0
20250227,172400,25979340,7440,7440,7440,7440,0
20250227,172300,25979340,7440,7440,7440,7440,0
20250227,172200,25979340,7440,7440,7440,7440,0
20250227,172100,25979340,7440,7440,7440,7440,0
20250227,172000,25979340,7440,7440,7440,7440,0
20250227,171900,25979340,7440,7440,7440,7440,0
20250227,171800,25979340,7440,7440,7440,7440,0
20250227,171700,25979340,7440,7440,7440,7440,0
20250227,171600,25979340,7440,7440,7440,7440,0
20250227,171500,25979340,7440,7440,7440,7440,0
20250227,171400,25979340,7440,7440,7440,7440,0
20250227,171300,25979340,7440,7440,7440,7440,0
20250227,171200,25979340,7440,7440,7440,7440,0
20250227,171100,25979340,7440,7440,7440,7440,0
20250227,171000,25979340,7440,7440,7440,7440,0
20250227,170900,25979340,7440,7440,7440,7440,0
20250227,170800,25979340,7440,7440,7440,7440,0
20250227,170700,25979340,7440,7440,7440,7440,0
20250227,170600,25979340,7440,7440,7440,7440,0
20250227,170500,25979340,7440,7440,7440,7440,0
20250227,170400,25979340,7440,7440,7440,7440,0
20250227,170300,25979340,7440,7440,7440,7440,0
20250227,170200,25979340,7440,7440,7440,7440,0
20250227,170100,25979340,7440,7440,7440,7440,0
20250227,170000,25979340,7440,7440,7440,7440,0
20250227,165900,25979340,7440,7440,7440,7440,45
20250227,165800,25979340,7440,7440,7440,7440,0
20250227,165700,25979340,7440,7440,7440,7440,0
20250227,165600,25979340,7440,7440,7440,7440,0
20250227,165500,25979340,7440,7440,7440,7440,0
20250227,165400,25979340,7440,7440,7440,7440,0
20250227,165300,25979340,7440,7440,7440,7440,0
20250227,165200,25979340,7440,7440,7440,7440,0
20250227,165100,25979340,7440,7440,7440,7440,0
20250227,165000,25979340,7440,7440,7440,7440,0
20250227,164900,25979340,7440,7440,7440,7440,0
20250227,164800,25979340,7440,7440,7440,7440,0
20250227,164700,25979340,7440,7440,7440,7440,0
20250227,164600,25979340,7440,7440,7440,7440,0
20250227,164500,25979340,7440,7440,7440,7440,0
20250227,164400,25979340,7440,7440,7440,7440,0
20250227,164300,25979340,7440,7440,7440,7440,0
20250227,164200,25979340,7440,7440,7440,7440,0
20250227,164100,25979340,7440,7440,7440,7440,0
20250227,164000,25979340,7440,7440,7440,7440,0
20250227,163900,25979340,7440,7440,7440,7440,0
20250227,163800,25979340,7440,7440,7440,7440,0
20250227,163700,25979340,7440,7440,7440,7440,0
20250227,163600,25979340,7440,7440,7440,7440,0
20250227,163500,25979340,7440,7440,7440,7440,0
20250227,163400,25979340,7440,7440,7440,7440,0
20250227,163300,25979340,7440,7440,7440,7440,0
20250227,163200,25979340,7440,7440,7440,7440,0
20250227,163100,25979340,7440,7440,7440,7440,0
20250227,163000,25979340,7440,7440,7440,7440,0
20250227,162900,25979340,7440,7440,7440,7440,45
20250227,162800,25979340,7440,7440,7440,7440,0
20250227,162700,25979340,7440,7440,7440,7440,0
20250227,162600,25979340,7440,7440,7440,7440,0
20250227,162500,25979340,7440,7440,7440,7440,0
20250227,162400,25979340,7440,7440,7440,7440,0
20250227,162300,25979340,7440,7440,7440,7440,0
20250227,162200,25979340,7440,7440,7440,7440,0
20250227,162100,25979340,7440,7440,7440,7440,0
20250227,162000,25979340,7440,7440,7440,7440,0
20250227,161900,25979340,7440,7440,7440,7440,0
20250227,161800,25979340,7440,7440,7440,7440,0
20250227,161700,25979340,7440,7440,7440,7440,0
20250227,161600,25979340,7440,7440,7440,7440,0
20250227,161500,25979340,7440,7440,7440,7440,0
20250227,161400,25979340,7440,7440,7440,7440,0
20250227,161300,25979340,7440,7440,7440,7440,0
20250227,161200,25979340,7440,7440,7440,7440,0
20250227,161100,25979340,7440,7440,7440,7440,0
20250227,161000,25979340,7440,7440,7440,7440,0
20250227,160900,25979340,7440,7440,7440,7440,0
20250227,160800,25979340,7440,7440,7440,7440,0
20250227,160700,25979340,7440,7440,7440,7440,0
20250227,160600,25979340,7440,7440,7440,7440,0
20250227,160500,25979340,7440,7440,7440,7440,0
20250227,160400,25979340,7440,7440,7440,7440,0
20250227,160300,25979340,7440,7440,7440,7440,0
20250227,160200,25979340,7440,7440,7440,7440,0
20250227,160100,25979340,7440,7440,7440,7440,0
20250227,160000,25979340,7440,7440,7440,7440,0
20250227,155900,25979340,7440,7440,7440,7440,45
20250227,155800,25979340,7440,7440,7440,7440,0
20250227,155700,25979340,7440,7440,7440,7440,0
20250227,155600,25979340,7440,7440,7440,7440,0
20250227,155500,25979340,7440,7440,7440,7440,0
20250227,155400,25979340,7440,7440,7440,7440,0
20250227,155300,25979340,7440,7440,7440,7440,0
20250227,155200,25979340,7440,7440,7440,7440,0
20250227,155100,25979340,7440,7440,7440,7440,0
20250227,155000,25979340,7440,7440,7440,7440,0
20250227,154900,25979340,7440,7440,7440,7440,0
20250227,154800,25979340,7440,7440,7440,7440,0
20250227,154700,25979340,7440,7440,7440,7440,0
20250227,154600,25979340,7440,7440,7440,7440,0
20250227,154500,25979340,7440,7440,7440,7440,0
20250227,154400,25979340,7440,7440,7440,7440,0
20250227,154300,25979340,7440,7440,7440,7440,0
20250227,154200,25979340,7440,7440,7440,7440,0
20250227,154100,25979340,7440,7440,7440,7440,0
20250227,154000,25979340,7440,7440,7440,7440,0
20250227,153900,25979340,7440,7440,7440,7440,0
20250227,153800,25979340,7440,7440,7440,7440,0
20250227,153700,25979340,7440,7440,7440,7440,0
20250227,153600,25979340,7440,7440,7440,7440,0
20250227,153500,25979340,7440,7440,7440,7440,0
20250227,153400,25979340,7440,7440,7440,7440,0
20250227,153300,25979340,7440,7440,7440,7440,0
20250227,153200,25979340,7440,7440,7440,7440,0
20250227,153100,25979340,7440,7440,7440,7440,0
20250227,153000,25979340,7440,7440,7440,7440,45
20250227,152900,25644540,7450,7450,7450,7450,0
20250227,152800,25644540,7450,7450,7450,7450,0
20250227,152700,25644540,7450,7450,7450,7450,0
20250227,152600,25644540,7450,7450,7450,7450,0
20250227,152500,25644540,7450,7450,7450,7450,0
20250227,152400,25644540,7450,7450,7450,7450,0
20250227,152300,25644540,7450,7450,7450,7450,0
20250227,152200,25644540,7450,7450,7450,7450,0
20250227,152100,25644540,7450,7450,7450,7450,0
20250227,152000,25644540,7450,7450,7450,7450,0
20250227,151900,25644540,7450,7450,7450,7450,0
20250227,151800,25644540,7450,7450,7450,7450,0
20250227,151700,25644540,7450,7450,7450,7450,0
20250227,151600,25644540,7450,7450,7450,7450,1
20250227,151500,25637090,7460,7460,7460,7460,0
20250227,151400,25637090,7460,7460,7460,7460,0
20250227,151300,25637090,7460,7460,7460,7460,0
20250227,151200,25637090,7460,7460,7460,7460,0
20250227,151100,25637090,7460,7460,7460,7460,0
20250227,151000,25637090,7460,7460,7460,7460,0
20250227,150900,25637090,7460,7460,7460,7460,0
20250227,150800,25637090,7460,7460,7460,7460,0
20250227,150700,25637090,7460,7460,7460,7460,0
20250227,150600,25637090,7460,7460,7460,7460,0
20250227,150500,25637090,7460,7460,7460,7460,0
20250227,150400,25637090,7460,7460,7460,7460,0
20250227,150300,25637090,7460,7460,7460,7460,0
20250227,150200,25637090,7460,7460,7460,7460,0
20250227,150100,25637090,7460,7460,7460,7460,0
20250227,150000,25637090,7460,7460,7460,7460,0
20250227,145900,25637090,7460,7460,7460,7460,0
20250227,145800,25637090,7460,7460,7460,7460,0
20250227,145700,25637090,7460,7460,7460,7460,0
20250227,145600,25637090,7460,7460,7460,7460,0
20250227,145500,25637090,7460,7460,7460,7460,0
20250227,145400,25637090,7460,7460,7460,7460,0
20250227,145300,25637090,7460,7460,7460,7460,0
20250227,145200,25637090,7460,7460,7460,7460,0
20250227,145100,25637090,7460,7460,7460,7460,0
20250227,145000,25637090,7460,7460,7460,7460,0
20250227,144900,25637090,7460,7460,7460,7460,0
20250227,144800,25637090,7460,7460,7460,7460,0
20250227,144700,25637090,7460,7460,7460,7460,0
20250227,144600,25637090,7460,7460,7460,7460,0
20250227,144500,25637090,7460,7460,7460,7460,0
20250227,144400,25637090,7460,7460,7460,7460,0
20250227,144300,25637090,7460,7460,7460,7460,0
20250227,144200,25637090,7460,7460,7460,7460,0
20250227,144100,25637090,7460,7460,7460,7460,0
20250227,144000,25637090,7460,7460,7460,7460,0
20250227,143900,25637090,7460,7460,7460,7460,0
20250227,143800,25637090,7460,7460,7460,7460,0
20250227,143700,25637090,7460,7460,7460,7460,0
20250227,143600,25637090,7460,7460,7460,7460,4
20250227,143500,25607250,7460,7460,7460,7460,0
20250227,143400,25607250,7460,7460,7460,7460,100
20250227,143300,24861250,7460,7460,7460,7460,0
20250227,143200,24861250,7460,7460,7460,7460,0
20250227,143100,24861250,7460,7460,7460,7460,0
20250227,143000,24861250,7460,7460,7460,7460,0
20250227,142900,24861250,7460,7460,7460,7460,0
20250227,142800,24861250,7460,7460,7460,7460,0
20250227,142700,24861250,7460,7460,7460,7460,0
20250227,142600,24861250,7460,7460,7460,7460,0
20250227,142500,24861250,7460,7460,7460,7460,0
20250227,142400,24861250,7460,7460,7460,7460,10
20250227,142300,24786650,7460,7460,7460,7460,0
20250227,142200,24786650,7460,7460,7460,7460,0
20250227,142100,24786650,7460,7460,7460,7460,0
20250227,142000,24786650,7460,7460,7460,7460,0
20250227,141900,24786650,7460,7460,7460,7460,0
20250227,141800,24786650,7460,7460,7460,7460,0
20250227,141700,24786650,7460,7460,7460,7460,0
20250227,141600,24786650,7460,7460,7460,7460,0
20250227,141500,24786650,7460,7460,7460,7460,0
20250227,141400,24786650,7460,7460,7460,7460,1
20250227,141300,24779190,7460,7460,7460,7460,2
20250227,141200,24764270,7460,7460,7460,7460,1
20250227,141100,24756810,7480,7480,7480,7480,0
20250227,141000,24756810,7480,7480,7480,7480,0
20250227,140900,24756810,7480,7480,7480,7480,0
20250227,140800,24756810,7480,7480,7480,7480,0
20250227,140700,24756810,7480,7480,7480,7480,0
20250227,140600,24756810,7480,7480,7480,7480,0
20250227,140500,24756810,7480,7480,7480,7480,0
20250227,140400,24756810,7480,7480,7480,7480,14
20250227,140300,24652090,7480,7480,7480,7480,0
20250227,140200,24652090,7480,7480,7480,7480,0
20250227,140100,24652090,7480,7480,7480,7480,0
20250227,140000,24652090,7480,7480,7480,7480,0
20250227,135900,24652090,7480,7480,7480,7480,0
20250227,135800,24652090,7480,7480,7480,7480,0
20250227,135700,24652090,7480,7480,7480,7480,1
20250227,135600,24644610,7420,7420,7420,7420,0
20250227,135500,24644610,7420,7420,7420,7420,0
20250227,135400,24644610,7420,7420,7420,7420,0
20250227,135300,24644610,7420,7430,7430,7420,200
20250227,135200,23160180,7430,7430,7430,7430,100
20250227,135100,22417180,7490,7490,7490,7490,0
20250227,135000,22417180,7490,7490,7490,7490,0
20250227,134900,22417180,7490,7490,7490,7490,0
20250227,134800,22417180,7490,7490,7490,7490,0
20250227,134700,22417180,7490,7490,7490,7490,0
20250227,134600,22417180,7490,7490,7490,7490,0
20250227,134500,22417180,7490,7490,7490,7490,0
20250227,134400,22417180,7490,7490,7490,7490,0
20250227,134300,22417180,7490,7490,7490,7490,0
20250227,134200,22417180,7490,7490,7490,7490,0
20250227,134100,22417180,7490,7490,7490,7490,0
20250227,134000,22417180,7490,7490,7490,7490,0
20250227,133900,22417180,7490,7490,7490,7490,0
20250227,133800,22417180,7490,7490,7490,7490,0
20250227,133700,22417180,7490,7490,7490,7490,0
20250227,133600,22417180,7490,7490,7490,7490,0
20250227,133500,22417180,7490,7490,7490,7490,0
20250227,133400,22417180,7490,7490,7490,7490,0
20250227,133300,22417180,7490,7490,7490,7490,0
20250227,133200,22417180,7490,7490,7490,7490,0
20250227,133100,22417180,7490,7490,7490,7490,0
20250227,133000,22417180,7490,7490,7490,7490,50
20250227,132900,22042680,7490,7490,7490,7490,0
20250227,132800,22042680,7490,7490,7490,7490,48
20250227,132700,21683160,7490,7490,7490,7490,200
20250227,132600,20185160,7490,7490,7490,7490,0
20250227,132500,20185160,7490,7480,7490,7480,100
20250227,132400,19436850,7480,7480,7480,7480,0
20250227,132300,19436850,7480,7480,7480,7480,133
20250227,132200,18442010,7480,7480,7480,7480,0
20250227,132100,18442010,7480,7480,7480,7480,0
20250227,132000,18442010,7480,7480,7480,7480,0
20250227,131900,18442010,7480,7480,7480,7480,0
20250227,131800,18442010,7480,7480,7480,7480,0
20250227,131700,18442010,7480,7480,7480,7480,0
20250227,131600,18442010,7480,7480,7480,7480,0
20250227,131500,18442010,7480,7480,7480,7480,0
20250227,131400,18442010,7480,7480,7480,7480,0
20250227,131300,18442010,7480,7480,7480,7480,118
20250227,131200,17559370,7480,7450,7480,7450,700
20250227,131100,12330600,7450,7450,7450,7450,0
20250227,131000,12330600,7450,7450,7450,7450,0
20250227,130900,12330600,7450,7450,7450,7450,0
20250227,130800,12330600,7450,7450,7450,7450,0
20250227,130700,12330600,7450,7450,7450,7450,0
20250227,130600,12330600,7450,7450,7450,7450,0
20250227,130500,12330600,7450,7450,7450,7450,0
20250227,130400,12330600,7450,7450,7450,7450,1
20250227,130300,12323150,7450,7450,7450,7450,0
20250227,130200,12323150,7450,7450,7450,7450,0
20250227,130100,12323150,7450,7450,7450,7450,0
20250227,130000,12323150,7450,7450,7450,7450,0
20250227,125900,12323150,7450,7450,7450,7450,0
20250227,125800,12323150,7450,7450,7450,7450,0
20250227,125700,12323150,7450,7450,7450,7450,0
20250227,125600,12323150,7450,7450,7450,7450,0
20250227,125500,12323150,7450,7450,7450,7450,0
20250227,125400,12323150,7450,7450,7450,7450,0
20250227,125300,12323150,7450,7450,7450,7450,0
20250227,125200,12323150,7450,7450,7450,7450,0
20250227,125100,12323150,7450,7450,7450,7450,0
20250227,125000,12323150,7450,7450,7450,7450,0
20250227,124900,12323150,7450,7450,7450,7450,0
20250227,124800,12323150,7450,7450,7450,7450,0
20250227,124700,12323150,7450,7450,7450,7450,0
20250227,124600,12323150,7450,7450,7450,7450,0
20250227,124500,12323150,7450,7440,7450,7440,5
20250227,124400,12285940,7450,7450,7450,7450,0
20250227,124300,12285940,7450,7450,7450,7450,0
20250227,124200,12285940,7450,7450,7450,7450,0
20250227,124100,12285940,7450,7440,7450,7440,6
20250227,124000,12241290,7440,7440,7440,7440,0
20250227,123900,12241290,7440,7440,7440,7440,0
20250227,123800,12241290,7440,7440,7440,7440,0
20250227,123700,12241290,7440,7440,7440,7440,0
20250227,123600,12241290,7440,7440,7440,7440,0
20250227,123500,12241290,7440,7440,7440,7440,0
20250227,123400,12241290,7440,7440,7440,7440,0
20250227,123300,12241290,7440,7440,7440,7440,0
20250227,123200,12241290,7440,7440,7440,7440,0
20250227,123100,12241290,7440,7440,7440,7440,0
20250227,123000,12241290,7440,7440,7440,7440,0
20250227,122900,12241290,7440,7440,7440,7440,0
20250227,122800,12241290,7440,7440,7440,7440,0
20250227,122700,12241290,7440,7440,7440,7440,0
20250227,122600,12241290,7440,7440,7440,7440,0
20250227,122500,12241290,7440,7440,7440,7440,30
20250227,122400,12018090,7450,7450,7450,7450,0
20250227,122300,12018090,7450,7450,7450,7450,0
20250227,122200,12018090,7450,7450,7450,7450,0
20250227,122100,12018090,7450,7450,7450,7450,0
20250227,122000,12018090,7450,7450,7450,7450,0
20250227,121900,12018090,7450,7450,7450,7450,0
20250227,121800,12018090,7450,7450,7450,7450,0
20250227,121700,12018090,7450,7450,7450,7450,0
20250227,121600,12018090,7450,7450,7450,7450,0
20250227,121500,12018090,7450,7450,7450,7450,0
20250227,121400,12018090,7450,7450,7450,7450,0
20250227,121300,12018090,7450,7450,7450,7450,0
20250227,121200,12018090,7450,7450,7450,7450,0
20250227,121100,12018090,7450,7450,7450,7450,0
20250227,121000,12018090,7450,7450,7450,7450,0
20250227,120900,12018090,7450,7450,7450,7450,0
20250227,120800,12018090,7450,7450,7450,7450,0
20250227,120700,12018090,7450,7450,7450,7450,0
20250227,120600,12018090,7450,7450,7450,7450,0
20250227,120500,12018090,7450,7450,7450,7450,0
20250227,120400,12018090,7450,7450,7450,7450,0
20250227,120300,12018090,7450,7450,7450,7450,0
20250227,120200,12018090,7450,7450,7450,7450,0
20250227,120100,12018090,7450,7450,7450,7450,0
20250227,120000,12018090,7450,7450,7450,7450,0
20250227,115900,12018090,7450,7450,7450,7450,0
20250227,115800,12018090,7450,7450,7450,7450,0
20250227,115700,12018090,7450,7450,7450,7450,0
20250227,115600,12018090,7450,7450,7450,7450,0
20250227,115500,12018090,7450,7450,7450,7450,155
20250227,115400,10863340,7460,7460,7460,7460,1
20250227,115300,10855880,7460,7460,7460,7460,0
20250227,115200,10855880,7460,7460,7460,7460,0
20250227,115100,10855880,7460,7460,7460,7460,0
20250227,115000,10855880,7460,7460,7460,7460,0
20250227,114900,10855880,7460,7460,7460,7460,0
20250227,114800,10855880,7460,7460,7460,7460,0
20250227,114700,10855880,7460,7460,7460,7460,0
20250227,114600,10855880,7460,7460,7460,7460,0
20250227,114500,10855880,7460,7460,7460,7460,0
20250227,114400,10855880,7460,7460,7460,7460,0
20250227,114300,10855880,7460,7460,7460,7460,1
20250227,114200,10848420,7450,7450,7450,7450,0
20250227,114100,10848420,7450,7450,7450,7450,0
20250227,114000,10848420,7450,7450,7450,7450,0
20250227,113900,10848420,7450,7450,7450,7450,0
20250227,113800,10848420,7450,7450,7450,7450,0
20250227,113700,10848420,7450,7450,7450,7450,0
20250227,113600,10848420,7450,7450,7450,7450,0
20250227,113500,10848420,7450,7450,7450,7450,0
20250227,113400,10848420,7450,7450,7450,7450,0
20250227,113300,10848420,7450,7450,7450,7450,0
20250227,113200,10848420,7450,7450,7450,7450,0
20250227,113100,10848420,7450,7450,7450,7450,0
20250227,113000,10848420,7450,7450,7450,7450,0
20250227,112900,10848420,7450,7450,7450,7450,0
20250227,112800,10848420,7450,7450,7450,7450,10
20250227,112700,10773920,7460,7460,7460,7460,0
20250227,112600,10773920,7460,7460,7460,7460,0
20250227,112500,10773920,7460,7460,7460,7460,0
20250227,112400,10773920,7460,7460,7460,7460,0
20250227,112300,10773920,7460,7460,7460,7460,0
20250227,112200,10773920,7460,7460,7460,7460,0
20250227,112100,10773920,7460,7460,7460,7460,0
20250227,112000,10773920,7460,7460,7460,7460,0
20250227,111900,10773920,7460,7460,7460,7460,0
20250227,111800,10773920,7460,7460,7460,7460,0
20250227,111700,10773920,7460,7460,7460,7460,0
20250227,111600,10773920,7460,7460,7460,7460,0
20250227,111500,10773920,7460,7460,7460,7460,0
20250227,111400,10773920,7460,7460,7460,7460,0
20250227,111300,10773920,7460,7460,7460,7460,0
20250227,111200,10773920,7460,7460,7460,7460,0
20250227,111100,10773920,7460,7460,7460,7460,0
20250227,111000,10773920,7460,7460,7460,7460,0
20250227,110900,10773920,7460,7460,7460,7460,0
20250227,110800,10773920,7460,7460,7460,7460,0
20250227,110700,10773920,7460,7460,7460,7460,0
20250227,110600,10773920,7460,7460,7460,7460,0
20250227,110500,10773920,7460,7460,7460,7460,0
20250227,110400,10773920,7460,7460,7460,7460,0
20250227,110300,10773920,7460,7460,7460,7460,0
20250227,110200,10773920,7460,7460,7460,7460,0
20250227,110100,10773920,7460,7460,7460,7460,2
20250227,110000,10759000,7460,7460,7460,7460,0
20250227,105900,10759000,7460,7460,7460,7460,0
20250227,105800,10759000,7460,7460,7460,7460,0
20250227,105700,10759000,7460,7460,7460,7460,13
20250227,105600,10662020,7470,7470,7470,7470,3
20250227,105500,10639610,7480,7480,7480,7480,0
20250227,105400,10639610,7480,7480,7480,7480,0
20250227,105300,10639610,7480,7480,7480,7480,0
20250227,105200,10639610,7480,7480,7480,7480,0
20250227,105100,10639610,7480,7480,7480,7480,0
20250227,105000,10639610,7480,7480,7480,7480,0
20250227,104900,10639610,7480,7480,7480,7480,0
20250227,104800,10639610,7480,7480,7480,7480,0
20250227,104700,10639610,7480,7480,7480,7480,0
20250227,104600,10639610,7480,7480,7480,7480,0
20250227,104500,10639610,7480,7480,7480,7480,0
20250227,104400,10639610,7480,7480,7480,7480,0
20250227,104300,10639610,7480,7480,7480,7480,0
20250227,104200,10639610,7480,7480,7480,7480,0
20250227,104100,10639610,7480,7480,7480,7480,0
20250227,104000,10639610,7480,7480,7480,7480,0
20250227,103900,10639610,7480,7480,7480,7480,0
20250227,103800,10639610,7480,7480,7480,7480,0
20250227,103700,10639610,7480,7480,7480,7480,0
20250227,103600,10639610,7480,7480,7480,7480,0
20250227,103500,10639610,7480,7480,7480,7480,33
20250227,103400,10392770,7480,7480,7480,7480,0
20250227,103300,10392770,7480,7480,7480,7480,0
20250227,103200,10392770,7480,7480,7480,7480,15
20250227,103100,10280570,7420,7420,7420,7420,0
20250227,103000,10280570,7420,7420,7420,7420,0
20250227,102900,10280570,7420,7420,7420,7420,0
20250227,102800,10280570,7420,7420,7420,7420,0
20250227,102700,10280570,7420,7470,7470,7420,1000
20250227,102600,2852900,7530,7530,7530,7530,0
20250227,102500,2852900,7530,7530,7530,7530,0
20250227,102400,2852900,7530,7530,7530,7530,0
20250227,102300,2852900,7530,7530,7530,7530,0
20250227,102200,2852900,7530,7530,7530,7530,0
20250227,102100,2852900,7530,7530,7530,7530,0
20250227,102000,2852900,7530,7490,7530,7490,11
20250227,101900,2770470,7490,7490,7490,7490,0
20250227,101800,2770470,7490,7490,7490,7490,0
20250227,101700,2770470,7490,7490,7490,7490,0
20250227,101600,2770470,7490,7490,7490,7490,0
20250227,101500,2770470,7490,7490,7490,7490,0
20250227,101400,2770470,7490,7490,7490,7490,0
20250227,101300,2770470,7490,7490,7490,7490,0
20250227,101200,2770470,7490,7490,7490,7490,0
20250227,101100,2770470,7490,7490,7490,7490,0
20250227,101000,2770470,7490,7490,7490,7490,0
20250227,100900,2770470,7490,7490,7490,7490,0
20250227,100800,2770470,7490,7490,7490,7490,0
20250227,100700,2770470,7490,7500,7500,7490,26
20250227,100600,2575630,7530,7530,7530,7530,40
20250227,100500,2274430,7540,7540,7540,7540,0
20250227,100400,2274430,7540,7540,7540,7540,0
20250227,100300,2274430,7540,7540,7540,7540,0
20250227,100200,2274430,7540,7540,7540,7540,0
20250227,100100,2274430,7540,7540,7540,7540,0
20250227,100000,2274430,7540,7540,7540,7540,0
20250227,095900,2274430,7540,7540,7540,7540,0
20250227,095800,2274430,7540,7540,7540,7540,0
20250227,095700,2274430,7540,7540,7540,7540,0
20250227,095600,2274430,7540,7540,7540,7540,0
20250227,095500,2274430,7540,7540,7540,7540,0
20250227,095400,2274430,7540,7540,7540,7540,0
20250227,095300,2274430,7540,7540,7540,7540,0
20250227,095200,2274430,7540,7540,7540,7540,0
20250227,095100,2274430,7540,7540,7540,7540,0
20250227,095000,2274430,7540,7540,7540,7540,0
20250227,094900,2274430,7540,7540,7540,7540,0
20250227,094800,2274430,7540,7540,7540,7540,0
20250227,094700,2274430,7540,7540,7540,7540,0
20250227,094600,2274430,7540,7540,7540,7540,0
20250227,094500,2274430,7540,7540,7540,7540,0
20250227,094400,2274430,7540,7540,7540,7540,2
20250227,094300,2259350,7540,7540,7540,7540,0
20250227,094200,2259350,7540,7540,7540,7540,4
20250227,094100,2229190,7500,7500,7500,7500,0
20250227,094000,2229190,7500,7500,7500,7500,0
20250227,093900,2229190,7500,7500,7500,7500,0
20250227,093800,2229190,7500,7500,7500,7500,0
20250227,093700,2229190,7500,7500,7500,7500,2
20250227,093600,2214190,7550,7550,7550,7550,0
20250227,093500,2214190,7550,7550,7550,7550,0
20250227,093400,2214190,7550,7550,7550,7550,1
20250227,093300,2206640,7500,7500,7500,7500,0
20250227,093200,2206640,7500,7500,7500,7500,21
20250227,093100,2049140,7550,7550,7550,7550,0
20250227,093000,2049140,7550,7550,7550,7550,0
20250227,092900,2049140,7550,7550,7550,7550,1
20250227,092800,2041590,7500,7500,7500,7500,3
20250227,092700,2019090,7550,7550,7550,7550,0
20250227,092600,2019090,7550,7550,7550,7550,0
20250227,092500,2019090,7550,7550,7550,7550,0
20250227,092400,2019090,7550,7550,7550,7550,0
20250227,092300,2019090,7550,7550,7550,7550,0
20250227,092200,2019090,7550,7550,7550,7550,0
20250227,092100,2019090,7550,7550,7550,7550,0
20250227,092000,2019090,7550,7550,7550,7550,3
20250227,091900,1996440,7500,7480,7500,7480,207
20250227,091800,445320,7480,7480,7480,7480,9
20250227,091700,378000,7500,7500,7500,7500,0
20250227,091600,378000,7500,7500,7500,7500,0
20250227,091500,378000,7500,7500,7500,7500,0
20250227,091400,378000,7500,7500,7500,7500,0
20250227,091300,378000,7500,7500,7500,7500,0
20250227,091200,378000,7500,7500,7500,7500,0
20250227,091100,378000,7500,7500,7500,7500,0
20250227,091000,378000,7500,7500,7500,7500,0
20250227,090900,378000,7500,7500,7500,7500,0
20250227,090800,378000,7500,7500,7500,7500,0
20250227,090700,378000,7500,7500,7500,7500,0
20250227,090600,378000,7500,7500,7500,7500,0
20250227,090500,378000,7500,7500,7500,7500,0
20250227,090400,378000,7500,7500,7500,7500,0
20250227,090300,378000,7500,7500,7500,7500,0
20250227,090200,378000,7500,7500,7500,7500,0
20250227,090100,378000,7500,7410,7500,7410,51
20250227,090000,0,7390,7390,7390,7390,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202900 25979340 7440 7440 7440 7440 45
3 20250227 202800 25979340 7440 7440 7440 7440 0
4 20250227 202700 25979340 7440 7440 7440 7440 0
5 20250227 202600 25979340 7440 7440 7440 7440 0
6 20250227 202500 25979340 7440 7440 7440 7440 0
7 20250227 202400 25979340 7440 7440 7440 7440 0
8 20250227 202300 25979340 7440 7440 7440 7440 0
9 20250227 202200 25979340 7440 7440 7440 7440 0
10 20250227 202100 25979340 7440 7440 7440 7440 0
11 20250227 202000 25979340 7440 7440 7440 7440 0
12 20250227 201900 25979340 7440 7440 7440 7440 0
13 20250227 201800 25979340 7440 7440 7440 7440 0
14 20250227 201700 25979340 7440 7440 7440 7440 0
15 20250227 201600 25979340 7440 7440 7440 7440 0
16 20250227 201500 25979340 7440 7440 7440 7440 0
17 20250227 201400 25979340 7440 7440 7440 7440 0
18 20250227 201300 25979340 7440 7440 7440 7440 0
19 20250227 201200 25979340 7440 7440 7440 7440 0
20 20250227 201100 25979340 7440 7440 7440 7440 0
21 20250227 201000 25979340 7440 7440 7440 7440 0
22 20250227 200900 25979340 7440 7440 7440 7440 0
23 20250227 200800 25979340 7440 7440 7440 7440 0
24 20250227 200700 25979340 7440 7440 7440 7440 0
25 20250227 200600 25979340 7440 7440 7440 7440 0
26 20250227 200500 25979340 7440 7440 7440 7440 0
27 20250227 200400 25979340 7440 7440 7440 7440 0
28 20250227 200300 25979340 7440 7440 7440 7440 0
29 20250227 200200 25979340 7440 7440 7440 7440 0
30 20250227 200100 25979340 7440 7440 7440 7440 0
31 20250227 200000 25979340 7440 7440 7440 7440 0
32 20250227 195900 25979340 7440 7440 7440 7440 45
33 20250227 195800 25979340 7440 7440 7440 7440 0
34 20250227 195700 25979340 7440 7440 7440 7440 0
35 20250227 195600 25979340 7440 7440 7440 7440 0
36 20250227 195500 25979340 7440 7440 7440 7440 0
37 20250227 195400 25979340 7440 7440 7440 7440 0
38 20250227 195300 25979340 7440 7440 7440 7440 0
39 20250227 195200 25979340 7440 7440 7440 7440 0
40 20250227 195100 25979340 7440 7440 7440 7440 0
41 20250227 195000 25979340 7440 7440 7440 7440 0
42 20250227 194900 25979340 7440 7440 7440 7440 0
43 20250227 194800 25979340 7440 7440 7440 7440 0
44 20250227 194700 25979340 7440 7440 7440 7440 0
45 20250227 194600 25979340 7440 7440 7440 7440 0
46 20250227 194500 25979340 7440 7440 7440 7440 0
47 20250227 194400 25979340 7440 7440 7440 7440 0
48 20250227 194300 25979340 7440 7440 7440 7440 0
49 20250227 194200 25979340 7440 7440 7440 7440 0
50 20250227 194100 25979340 7440 7440 7440 7440 0
51 20250227 194000 25979340 7440 7440 7440 7440 0
52 20250227 193900 25979340 7440 7440 7440 7440 0
53 20250227 193800 25979340 7440 7440 7440 7440 0
54 20250227 193700 25979340 7440 7440 7440 7440 0
55 20250227 193600 25979340 7440 7440 7440 7440 0
56 20250227 193500 25979340 7440 7440 7440 7440 0
57 20250227 193400 25979340 7440 7440 7440 7440 0
58 20250227 193300 25979340 7440 7440 7440 7440 0
59 20250227 193200 25979340 7440 7440 7440 7440 0
60 20250227 193100 25979340 7440 7440 7440 7440 0
61 20250227 193000 25979340 7440 7440 7440 7440 0
62 20250227 192900 25979340 7440 7440 7440 7440 45
63 20250227 192800 25979340 7440 7440 7440 7440 0
64 20250227 192700 25979340 7440 7440 7440 7440 0
65 20250227 192600 25979340 7440 7440 7440 7440 0
66 20250227 192500 25979340 7440 7440 7440 7440 0
67 20250227 192400 25979340 7440 7440 7440 7440 0
68 20250227 192300 25979340 7440 7440 7440 7440 0
69 20250227 192200 25979340 7440 7440 7440 7440 0
70 20250227 192100 25979340 7440 7440 7440 7440 0
71 20250227 192000 25979340 7440 7440 7440 7440 0
72 20250227 191900 25979340 7440 7440 7440 7440 0
73 20250227 191800 25979340 7440 7440 7440 7440 0
74 20250227 191700 25979340 7440 7440 7440 7440 0
75 20250227 191600 25979340 7440 7440 7440 7440 0
76 20250227 191500 25979340 7440 7440 7440 7440 0
77 20250227 191400 25979340 7440 7440 7440 7440 0
78 20250227 191300 25979340 7440 7440 7440 7440 0
79 20250227 191200 25979340 7440 7440 7440 7440 0
80 20250227 191100 25979340 7440 7440 7440 7440 0
81 20250227 191000 25979340 7440 7440 7440 7440 0
82 20250227 190900 25979340 7440 7440 7440 7440 0
83 20250227 190800 25979340 7440 7440 7440 7440 0
84 20250227 190700 25979340 7440 7440 7440 7440 0
85 20250227 190600 25979340 7440 7440 7440 7440 0
86 20250227 190500 25979340 7440 7440 7440 7440 0
87 20250227 190400 25979340 7440 7440 7440 7440 0
88 20250227 190300 25979340 7440 7440 7440 7440 0
89 20250227 190200 25979340 7440 7440 7440 7440 0
90 20250227 190100 25979340 7440 7440 7440 7440 0
91 20250227 190000 25979340 7440 7440 7440 7440 0
92 20250227 185900 25979340 7440 7440 7440 7440 45
93 20250227 185800 25979340 7440 7440 7440 7440 0
94 20250227 185700 25979340 7440 7440 7440 7440 0
95 20250227 185600 25979340 7440 7440 7440 7440 0
96 20250227 185500 25979340 7440 7440 7440 7440 0
97 20250227 185400 25979340 7440 7440 7440 7440 0
98 20250227 185300 25979340 7440 7440 7440 7440 0
99 20250227 185200 25979340 7440 7440 7440 7440 0
100 20250227 185100 25979340 7440 7440 7440 7440 0
101 20250227 185000 25979340 7440 7440 7440 7440 0
102 20250227 184900 25979340 7440 7440 7440 7440 0
103 20250227 184800 25979340 7440 7440 7440 7440 0
104 20250227 184700 25979340 7440 7440 7440 7440 0
105 20250227 184600 25979340 7440 7440 7440 7440 0
106 20250227 184500 25979340 7440 7440 7440 7440 0
107 20250227 184400 25979340 7440 7440 7440 7440 0
108 20250227 184300 25979340 7440 7440 7440 7440 0
109 20250227 184200 25979340 7440 7440 7440 7440 0
110 20250227 184100 25979340 7440 7440 7440 7440 0
111 20250227 184000 25979340 7440 7440 7440 7440 0
112 20250227 183900 25979340 7440 7440 7440 7440 0
113 20250227 183800 25979340 7440 7440 7440 7440 0
114 20250227 183700 25979340 7440 7440 7440 7440 0
115 20250227 183600 25979340 7440 7440 7440 7440 0
116 20250227 183500 25979340 7440 7440 7440 7440 0
117 20250227 183400 25979340 7440 7440 7440 7440 0
118 20250227 183300 25979340 7440 7440 7440 7440 0
119 20250227 183200 25979340 7440 7440 7440 7440 0
120 20250227 183100 25979340 7440 7440 7440 7440 0
121 20250227 183000 25979340 7440 7440 7440 7440 0
122 20250227 182900 25979340 7440 7440 7440 7440 45
123 20250227 182800 25979340 7440 7440 7440 7440 0
124 20250227 182700 25979340 7440 7440 7440 7440 0
125 20250227 182600 25979340 7440 7440 7440 7440 0
126 20250227 182500 25979340 7440 7440 7440 7440 0
127 20250227 182400 25979340 7440 7440 7440 7440 0
128 20250227 182300 25979340 7440 7440 7440 7440 0
129 20250227 182200 25979340 7440 7440 7440 7440 0
130 20250227 182100 25979340 7440 7440 7440 7440 0
131 20250227 182000 25979340 7440 7440 7440 7440 0
132 20250227 181900 25979340 7440 7440 7440 7440 0
133 20250227 181800 25979340 7440 7440 7440 7440 0
134 20250227 181700 25979340 7440 7440 7440 7440 0
135 20250227 181600 25979340 7440 7440 7440 7440 0
136 20250227 181500 25979340 7440 7440 7440 7440 0
137 20250227 181400 25979340 7440 7440 7440 7440 0
138 20250227 181300 25979340 7440 7440 7440 7440 0
139 20250227 181200 25979340 7440 7440 7440 7440 0
140 20250227 181100 25979340 7440 7440 7440 7440 0
141 20250227 181000 25979340 7440 7440 7440 7440 0
142 20250227 180900 25979340 7440 7440 7440 7440 0
143 20250227 180800 25979340 7440 7440 7440 7440 0
144 20250227 180700 25979340 7440 7440 7440 7440 0
145 20250227 180600 25979340 7440 7440 7440 7440 0
146 20250227 180500 25979340 7440 7440 7440 7440 0
147 20250227 180400 25979340 7440 7440 7440 7440 0
148 20250227 180300 25979340 7440 7440 7440 7440 0
149 20250227 180200 25979340 7440 7440 7440 7440 0
150 20250227 180100 25979340 7440 7440 7440 7440 0
151 20250227 180000 25979340 7440 7440 7440 7440 0
152 20250227 175900 25979340 7440 7440 7440 7440 45
153 20250227 175800 25979340 7440 7440 7440 7440 0
154 20250227 175700 25979340 7440 7440 7440 7440 0
155 20250227 175600 25979340 7440 7440 7440 7440 0
156 20250227 175500 25979340 7440 7440 7440 7440 0
157 20250227 175400 25979340 7440 7440 7440 7440 0
158 20250227 175300 25979340 7440 7440 7440 7440 0
159 20250227 175200 25979340 7440 7440 7440 7440 0
160 20250227 175100 25979340 7440 7440 7440 7440 0
161 20250227 175000 25979340 7440 7440 7440 7440 0
162 20250227 174900 25979340 7440 7440 7440 7440 0
163 20250227 174800 25979340 7440 7440 7440 7440 0
164 20250227 174700 25979340 7440 7440 7440 7440 0
165 20250227 174600 25979340 7440 7440 7440 7440 0
166 20250227 174500 25979340 7440 7440 7440 7440 0
167 20250227 174400 25979340 7440 7440 7440 7440 0
168 20250227 174300 25979340 7440 7440 7440 7440 0
169 20250227 174200 25979340 7440 7440 7440 7440 0
170 20250227 174100 25979340 7440 7440 7440 7440 0
171 20250227 174000 25979340 7440 7440 7440 7440 0
172 20250227 173900 25979340 7440 7440 7440 7440 0
173 20250227 173800 25979340 7440 7440 7440 7440 0
174 20250227 173700 25979340 7440 7440 7440 7440 0
175 20250227 173600 25979340 7440 7440 7440 7440 0
176 20250227 173500 25979340 7440 7440 7440 7440 0
177 20250227 173400 25979340 7440 7440 7440 7440 0
178 20250227 173300 25979340 7440 7440 7440 7440 0
179 20250227 173200 25979340 7440 7440 7440 7440 0
180 20250227 173100 25979340 7440 7440 7440 7440 0
181 20250227 173000 25979340 7440 7440 7440 7440 0
182 20250227 172900 25979340 7440 7440 7440 7440 45
183 20250227 172800 25979340 7440 7440 7440 7440 0
184 20250227 172700 25979340 7440 7440 7440 7440 0
185 20250227 172600 25979340 7440 7440 7440 7440 0
186 20250227 172500 25979340 7440 7440 7440 7440 0
187 20250227 172400 25979340 7440 7440 7440 7440 0
188 20250227 172300 25979340 7440 7440 7440 7440 0
189 20250227 172200 25979340 7440 7440 7440 7440 0
190 20250227 172100 25979340 7440 7440 7440 7440 0
191 20250227 172000 25979340 7440 7440 7440 7440 0
192 20250227 171900 25979340 7440 7440 7440 7440 0
193 20250227 171800 25979340 7440 7440 7440 7440 0
194 20250227 171700 25979340 7440 7440 7440 7440 0
195 20250227 171600 25979340 7440 7440 7440 7440 0
196 20250227 171500 25979340 7440 7440 7440 7440 0
197 20250227 171400 25979340 7440 7440 7440 7440 0
198 20250227 171300 25979340 7440 7440 7440 7440 0
199 20250227 171200 25979340 7440 7440 7440 7440 0
200 20250227 171100 25979340 7440 7440 7440 7440 0
201 20250227 171000 25979340 7440 7440 7440 7440 0
202 20250227 170900 25979340 7440 7440 7440 7440 0
203 20250227 170800 25979340 7440 7440 7440 7440 0
204 20250227 170700 25979340 7440 7440 7440 7440 0
205 20250227 170600 25979340 7440 7440 7440 7440 0
206 20250227 170500 25979340 7440 7440 7440 7440 0
207 20250227 170400 25979340 7440 7440 7440 7440 0
208 20250227 170300 25979340 7440 7440 7440 7440 0
209 20250227 170200 25979340 7440 7440 7440 7440 0
210 20250227 170100 25979340 7440 7440 7440 7440 0
211 20250227 170000 25979340 7440 7440 7440 7440 0
212 20250227 165900 25979340 7440 7440 7440 7440 45
213 20250227 165800 25979340 7440 7440 7440 7440 0
214 20250227 165700 25979340 7440 7440 7440 7440 0
215 20250227 165600 25979340 7440 7440 7440 7440 0
216 20250227 165500 25979340 7440 7440 7440 7440 0
217 20250227 165400 25979340 7440 7440 7440 7440 0
218 20250227 165300 25979340 7440 7440 7440 7440 0
219 20250227 165200 25979340 7440 7440 7440 7440 0
220 20250227 165100 25979340 7440 7440 7440 7440 0
221 20250227 165000 25979340 7440 7440 7440 7440 0
222 20250227 164900 25979340 7440 7440 7440 7440 0
223 20250227 164800 25979340 7440 7440 7440 7440 0
224 20250227 164700 25979340 7440 7440 7440 7440 0
225 20250227 164600 25979340 7440 7440 7440 7440 0
226 20250227 164500 25979340 7440 7440 7440 7440 0
227 20250227 164400 25979340 7440 7440 7440 7440 0
228 20250227 164300 25979340 7440 7440 7440 7440 0
229 20250227 164200 25979340 7440 7440 7440 7440 0
230 20250227 164100 25979340 7440 7440 7440 7440 0
231 20250227 164000 25979340 7440 7440 7440 7440 0
232 20250227 163900 25979340 7440 7440 7440 7440 0
233 20250227 163800 25979340 7440 7440 7440 7440 0
234 20250227 163700 25979340 7440 7440 7440 7440 0
235 20250227 163600 25979340 7440 7440 7440 7440 0
236 20250227 163500 25979340 7440 7440 7440 7440 0
237 20250227 163400 25979340 7440 7440 7440 7440 0
238 20250227 163300 25979340 7440 7440 7440 7440 0
239 20250227 163200 25979340 7440 7440 7440 7440 0
240 20250227 163100 25979340 7440 7440 7440 7440 0
241 20250227 163000 25979340 7440 7440 7440 7440 0
242 20250227 162900 25979340 7440 7440 7440 7440 45
243 20250227 162800 25979340 7440 7440 7440 7440 0
244 20250227 162700 25979340 7440 7440 7440 7440 0
245 20250227 162600 25979340 7440 7440 7440 7440 0
246 20250227 162500 25979340 7440 7440 7440 7440 0
247 20250227 162400 25979340 7440 7440 7440 7440 0
248 20250227 162300 25979340 7440 7440 7440 7440 0
249 20250227 162200 25979340 7440 7440 7440 7440 0
250 20250227 162100 25979340 7440 7440 7440 7440 0
251 20250227 162000 25979340 7440 7440 7440 7440 0
252 20250227 161900 25979340 7440 7440 7440 7440 0
253 20250227 161800 25979340 7440 7440 7440 7440 0
254 20250227 161700 25979340 7440 7440 7440 7440 0
255 20250227 161600 25979340 7440 7440 7440 7440 0
256 20250227 161500 25979340 7440 7440 7440 7440 0
257 20250227 161400 25979340 7440 7440 7440 7440 0
258 20250227 161300 25979340 7440 7440 7440 7440 0
259 20250227 161200 25979340 7440 7440 7440 7440 0
260 20250227 161100 25979340 7440 7440 7440 7440 0
261 20250227 161000 25979340 7440 7440 7440 7440 0
262 20250227 160900 25979340 7440 7440 7440 7440 0
263 20250227 160800 25979340 7440 7440 7440 7440 0
264 20250227 160700 25979340 7440 7440 7440 7440 0
265 20250227 160600 25979340 7440 7440 7440 7440 0
266 20250227 160500 25979340 7440 7440 7440 7440 0
267 20250227 160400 25979340 7440 7440 7440 7440 0
268 20250227 160300 25979340 7440 7440 7440 7440 0
269 20250227 160200 25979340 7440 7440 7440 7440 0
270 20250227 160100 25979340 7440 7440 7440 7440 0
271 20250227 160000 25979340 7440 7440 7440 7440 0
272 20250227 155900 25979340 7440 7440 7440 7440 45
273 20250227 155800 25979340 7440 7440 7440 7440 0
274 20250227 155700 25979340 7440 7440 7440 7440 0
275 20250227 155600 25979340 7440 7440 7440 7440 0
276 20250227 155500 25979340 7440 7440 7440 7440 0
277 20250227 155400 25979340 7440 7440 7440 7440 0
278 20250227 155300 25979340 7440 7440 7440 7440 0
279 20250227 155200 25979340 7440 7440 7440 7440 0
280 20250227 155100 25979340 7440 7440 7440 7440 0
281 20250227 155000 25979340 7440 7440 7440 7440 0
282 20250227 154900 25979340 7440 7440 7440 7440 0
283 20250227 154800 25979340 7440 7440 7440 7440 0
284 20250227 154700 25979340 7440 7440 7440 7440 0
285 20250227 154600 25979340 7440 7440 7440 7440 0
286 20250227 154500 25979340 7440 7440 7440 7440 0
287 20250227 154400 25979340 7440 7440 7440 7440 0
288 20250227 154300 25979340 7440 7440 7440 7440 0
289 20250227 154200 25979340 7440 7440 7440 7440 0
290 20250227 154100 25979340 7440 7440 7440 7440 0
291 20250227 154000 25979340 7440 7440 7440 7440 0
292 20250227 153900 25979340 7440 7440 7440 7440 0
293 20250227 153800 25979340 7440 7440 7440 7440 0
294 20250227 153700 25979340 7440 7440 7440 7440 0
295 20250227 153600 25979340 7440 7440 7440 7440 0
296 20250227 153500 25979340 7440 7440 7440 7440 0
297 20250227 153400 25979340 7440 7440 7440 7440 0
298 20250227 153300 25979340 7440 7440 7440 7440 0
299 20250227 153200 25979340 7440 7440 7440 7440 0
300 20250227 153100 25979340 7440 7440 7440 7440 0
301 20250227 153000 25979340 7440 7440 7440 7440 45
302 20250227 152900 25644540 7450 7450 7450 7450 0
303 20250227 152800 25644540 7450 7450 7450 7450 0
304 20250227 152700 25644540 7450 7450 7450 7450 0
305 20250227 152600 25644540 7450 7450 7450 7450 0
306 20250227 152500 25644540 7450 7450 7450 7450 0
307 20250227 152400 25644540 7450 7450 7450 7450 0
308 20250227 152300 25644540 7450 7450 7450 7450 0
309 20250227 152200 25644540 7450 7450 7450 7450 0
310 20250227 152100 25644540 7450 7450 7450 7450 0
311 20250227 152000 25644540 7450 7450 7450 7450 0
312 20250227 151900 25644540 7450 7450 7450 7450 0
313 20250227 151800 25644540 7450 7450 7450 7450 0
314 20250227 151700 25644540 7450 7450 7450 7450 0
315 20250227 151600 25644540 7450 7450 7450 7450 1
316 20250227 151500 25637090 7460 7460 7460 7460 0
317 20250227 151400 25637090 7460 7460 7460 7460 0
318 20250227 151300 25637090 7460 7460 7460 7460 0
319 20250227 151200 25637090 7460 7460 7460 7460 0
320 20250227 151100 25637090 7460 7460 7460 7460 0
321 20250227 151000 25637090 7460 7460 7460 7460 0
322 20250227 150900 25637090 7460 7460 7460 7460 0
323 20250227 150800 25637090 7460 7460 7460 7460 0
324 20250227 150700 25637090 7460 7460 7460 7460 0
325 20250227 150600 25637090 7460 7460 7460 7460 0
326 20250227 150500 25637090 7460 7460 7460 7460 0
327 20250227 150400 25637090 7460 7460 7460 7460 0
328 20250227 150300 25637090 7460 7460 7460 7460 0
329 20250227 150200 25637090 7460 7460 7460 7460 0
330 20250227 150100 25637090 7460 7460 7460 7460 0
331 20250227 150000 25637090 7460 7460 7460 7460 0
332 20250227 145900 25637090 7460 7460 7460 7460 0
333 20250227 145800 25637090 7460 7460 7460 7460 0
334 20250227 145700 25637090 7460 7460 7460 7460 0
335 20250227 145600 25637090 7460 7460 7460 7460 0
336 20250227 145500 25637090 7460 7460 7460 7460 0
337 20250227 145400 25637090 7460 7460 7460 7460 0
338 20250227 145300 25637090 7460 7460 7460 7460 0
339 20250227 145200 25637090 7460 7460 7460 7460 0
340 20250227 145100 25637090 7460 7460 7460 7460 0
341 20250227 145000 25637090 7460 7460 7460 7460 0
342 20250227 144900 25637090 7460 7460 7460 7460 0
343 20250227 144800 25637090 7460 7460 7460 7460 0
344 20250227 144700 25637090 7460 7460 7460 7460 0
345 20250227 144600 25637090 7460 7460 7460 7460 0
346 20250227 144500 25637090 7460 7460 7460 7460 0
347 20250227 144400 25637090 7460 7460 7460 7460 0
348 20250227 144300 25637090 7460 7460 7460 7460 0
349 20250227 144200 25637090 7460 7460 7460 7460 0
350 20250227 144100 25637090 7460 7460 7460 7460 0
351 20250227 144000 25637090 7460 7460 7460 7460 0
352 20250227 143900 25637090 7460 7460 7460 7460 0
353 20250227 143800 25637090 7460 7460 7460 7460 0
354 20250227 143700 25637090 7460 7460 7460 7460 0
355 20250227 143600 25637090 7460 7460 7460 7460 4
356 20250227 143500 25607250 7460 7460 7460 7460 0
357 20250227 143400 25607250 7460 7460 7460 7460 100
358 20250227 143300 24861250 7460 7460 7460 7460 0
359 20250227 143200 24861250 7460 7460 7460 7460 0
360 20250227 143100 24861250 7460 7460 7460 7460 0
361 20250227 143000 24861250 7460 7460 7460 7460 0
362 20250227 142900 24861250 7460 7460 7460 7460 0
363 20250227 142800 24861250 7460 7460 7460 7460 0
364 20250227 142700 24861250 7460 7460 7460 7460 0
365 20250227 142600 24861250 7460 7460 7460 7460 0
366 20250227 142500 24861250 7460 7460 7460 7460 0
367 20250227 142400 24861250 7460 7460 7460 7460 10
368 20250227 142300 24786650 7460 7460 7460 7460 0
369 20250227 142200 24786650 7460 7460 7460 7460 0
370 20250227 142100 24786650 7460 7460 7460 7460 0
371 20250227 142000 24786650 7460 7460 7460 7460 0
372 20250227 141900 24786650 7460 7460 7460 7460 0
373 20250227 141800 24786650 7460 7460 7460 7460 0
374 20250227 141700 24786650 7460 7460 7460 7460 0
375 20250227 141600 24786650 7460 7460 7460 7460 0
376 20250227 141500 24786650 7460 7460 7460 7460 0
377 20250227 141400 24786650 7460 7460 7460 7460 1
378 20250227 141300 24779190 7460 7460 7460 7460 2
379 20250227 141200 24764270 7460 7460 7460 7460 1
380 20250227 141100 24756810 7480 7480 7480 7480 0
381 20250227 141000 24756810 7480 7480 7480 7480 0
382 20250227 140900 24756810 7480 7480 7480 7480 0
383 20250227 140800 24756810 7480 7480 7480 7480 0
384 20250227 140700 24756810 7480 7480 7480 7480 0
385 20250227 140600 24756810 7480 7480 7480 7480 0
386 20250227 140500 24756810 7480 7480 7480 7480 0
387 20250227 140400 24756810 7480 7480 7480 7480 14
388 20250227 140300 24652090 7480 7480 7480 7480 0
389 20250227 140200 24652090 7480 7480 7480 7480 0
390 20250227 140100 24652090 7480 7480 7480 7480 0
391 20250227 140000 24652090 7480 7480 7480 7480 0
392 20250227 135900 24652090 7480 7480 7480 7480 0
393 20250227 135800 24652090 7480 7480 7480 7480 0
394 20250227 135700 24652090 7480 7480 7480 7480 1
395 20250227 135600 24644610 7420 7420 7420 7420 0
396 20250227 135500 24644610 7420 7420 7420 7420 0
397 20250227 135400 24644610 7420 7420 7420 7420 0
398 20250227 135300 24644610 7420 7430 7430 7420 200
399 20250227 135200 23160180 7430 7430 7430 7430 100
400 20250227 135100 22417180 7490 7490 7490 7490 0
401 20250227 135000 22417180 7490 7490 7490 7490 0
402 20250227 134900 22417180 7490 7490 7490 7490 0
403 20250227 134800 22417180 7490 7490 7490 7490 0
404 20250227 134700 22417180 7490 7490 7490 7490 0
405 20250227 134600 22417180 7490 7490 7490 7490 0
406 20250227 134500 22417180 7490 7490 7490 7490 0
407 20250227 134400 22417180 7490 7490 7490 7490 0
408 20250227 134300 22417180 7490 7490 7490 7490 0
409 20250227 134200 22417180 7490 7490 7490 7490 0
410 20250227 134100 22417180 7490 7490 7490 7490 0
411 20250227 134000 22417180 7490 7490 7490 7490 0
412 20250227 133900 22417180 7490 7490 7490 7490 0
413 20250227 133800 22417180 7490 7490 7490 7490 0
414 20250227 133700 22417180 7490 7490 7490 7490 0
415 20250227 133600 22417180 7490 7490 7490 7490 0
416 20250227 133500 22417180 7490 7490 7490 7490 0
417 20250227 133400 22417180 7490 7490 7490 7490 0
418 20250227 133300 22417180 7490 7490 7490 7490 0
419 20250227 133200 22417180 7490 7490 7490 7490 0
420 20250227 133100 22417180 7490 7490 7490 7490 0
421 20250227 133000 22417180 7490 7490 7490 7490 50
422 20250227 132900 22042680 7490 7490 7490 7490 0
423 20250227 132800 22042680 7490 7490 7490 7490 48
424 20250227 132700 21683160 7490 7490 7490 7490 200
425 20250227 132600 20185160 7490 7490 7490 7490 0
426 20250227 132500 20185160 7490 7480 7490 7480 100
427 20250227 132400 19436850 7480 7480 7480 7480 0
428 20250227 132300 19436850 7480 7480 7480 7480 133
429 20250227 132200 18442010 7480 7480 7480 7480 0
430 20250227 132100 18442010 7480 7480 7480 7480 0
431 20250227 132000 18442010 7480 7480 7480 7480 0
432 20250227 131900 18442010 7480 7480 7480 7480 0
433 20250227 131800 18442010 7480 7480 7480 7480 0
434 20250227 131700 18442010 7480 7480 7480 7480 0
435 20250227 131600 18442010 7480 7480 7480 7480 0
436 20250227 131500 18442010 7480 7480 7480 7480 0
437 20250227 131400 18442010 7480 7480 7480 7480 0
438 20250227 131300 18442010 7480 7480 7480 7480 118
439 20250227 131200 17559370 7480 7450 7480 7450 700
440 20250227 131100 12330600 7450 7450 7450 7450 0
441 20250227 131000 12330600 7450 7450 7450 7450 0
442 20250227 130900 12330600 7450 7450 7450 7450 0
443 20250227 130800 12330600 7450 7450 7450 7450 0
444 20250227 130700 12330600 7450 7450 7450 7450 0
445 20250227 130600 12330600 7450 7450 7450 7450 0
446 20250227 130500 12330600 7450 7450 7450 7450 0
447 20250227 130400 12330600 7450 7450 7450 7450 1
448 20250227 130300 12323150 7450 7450 7450 7450 0
449 20250227 130200 12323150 7450 7450 7450 7450 0
450 20250227 130100 12323150 7450 7450 7450 7450 0
451 20250227 130000 12323150 7450 7450 7450 7450 0
452 20250227 125900 12323150 7450 7450 7450 7450 0
453 20250227 125800 12323150 7450 7450 7450 7450 0
454 20250227 125700 12323150 7450 7450 7450 7450 0
455 20250227 125600 12323150 7450 7450 7450 7450 0
456 20250227 125500 12323150 7450 7450 7450 7450 0
457 20250227 125400 12323150 7450 7450 7450 7450 0
458 20250227 125300 12323150 7450 7450 7450 7450 0
459 20250227 125200 12323150 7450 7450 7450 7450 0
460 20250227 125100 12323150 7450 7450 7450 7450 0
461 20250227 125000 12323150 7450 7450 7450 7450 0
462 20250227 124900 12323150 7450 7450 7450 7450 0
463 20250227 124800 12323150 7450 7450 7450 7450 0
464 20250227 124700 12323150 7450 7450 7450 7450 0
465 20250227 124600 12323150 7450 7450 7450 7450 0
466 20250227 124500 12323150 7450 7440 7450 7440 5
467 20250227 124400 12285940 7450 7450 7450 7450 0
468 20250227 124300 12285940 7450 7450 7450 7450 0
469 20250227 124200 12285940 7450 7450 7450 7450 0
470 20250227 124100 12285940 7450 7440 7450 7440 6
471 20250227 124000 12241290 7440 7440 7440 7440 0
472 20250227 123900 12241290 7440 7440 7440 7440 0
473 20250227 123800 12241290 7440 7440 7440 7440 0
474 20250227 123700 12241290 7440 7440 7440 7440 0
475 20250227 123600 12241290 7440 7440 7440 7440 0
476 20250227 123500 12241290 7440 7440 7440 7440 0
477 20250227 123400 12241290 7440 7440 7440 7440 0
478 20250227 123300 12241290 7440 7440 7440 7440 0
479 20250227 123200 12241290 7440 7440 7440 7440 0
480 20250227 123100 12241290 7440 7440 7440 7440 0
481 20250227 123000 12241290 7440 7440 7440 7440 0
482 20250227 122900 12241290 7440 7440 7440 7440 0
483 20250227 122800 12241290 7440 7440 7440 7440 0
484 20250227 122700 12241290 7440 7440 7440 7440 0
485 20250227 122600 12241290 7440 7440 7440 7440 0
486 20250227 122500 12241290 7440 7440 7440 7440 30
487 20250227 122400 12018090 7450 7450 7450 7450 0
488 20250227 122300 12018090 7450 7450 7450 7450 0
489 20250227 122200 12018090 7450 7450 7450 7450 0
490 20250227 122100 12018090 7450 7450 7450 7450 0
491 20250227 122000 12018090 7450 7450 7450 7450 0
492 20250227 121900 12018090 7450 7450 7450 7450 0
493 20250227 121800 12018090 7450 7450 7450 7450 0
494 20250227 121700 12018090 7450 7450 7450 7450 0
495 20250227 121600 12018090 7450 7450 7450 7450 0
496 20250227 121500 12018090 7450 7450 7450 7450 0
497 20250227 121400 12018090 7450 7450 7450 7450 0
498 20250227 121300 12018090 7450 7450 7450 7450 0
499 20250227 121200 12018090 7450 7450 7450 7450 0
500 20250227 121100 12018090 7450 7450 7450 7450 0
501 20250227 121000 12018090 7450 7450 7450 7450 0
502 20250227 120900 12018090 7450 7450 7450 7450 0
503 20250227 120800 12018090 7450 7450 7450 7450 0
504 20250227 120700 12018090 7450 7450 7450 7450 0
505 20250227 120600 12018090 7450 7450 7450 7450 0
506 20250227 120500 12018090 7450 7450 7450 7450 0
507 20250227 120400 12018090 7450 7450 7450 7450 0
508 20250227 120300 12018090 7450 7450 7450 7450 0
509 20250227 120200 12018090 7450 7450 7450 7450 0
510 20250227 120100 12018090 7450 7450 7450 7450 0
511 20250227 120000 12018090 7450 7450 7450 7450 0
512 20250227 115900 12018090 7450 7450 7450 7450 0
513 20250227 115800 12018090 7450 7450 7450 7450 0
514 20250227 115700 12018090 7450 7450 7450 7450 0
515 20250227 115600 12018090 7450 7450 7450 7450 0
516 20250227 115500 12018090 7450 7450 7450 7450 155
517 20250227 115400 10863340 7460 7460 7460 7460 1
518 20250227 115300 10855880 7460 7460 7460 7460 0
519 20250227 115200 10855880 7460 7460 7460 7460 0
520 20250227 115100 10855880 7460 7460 7460 7460 0
521 20250227 115000 10855880 7460 7460 7460 7460 0
522 20250227 114900 10855880 7460 7460 7460 7460 0
523 20250227 114800 10855880 7460 7460 7460 7460 0
524 20250227 114700 10855880 7460 7460 7460 7460 0
525 20250227 114600 10855880 7460 7460 7460 7460 0
526 20250227 114500 10855880 7460 7460 7460 7460 0
527 20250227 114400 10855880 7460 7460 7460 7460 0
528 20250227 114300 10855880 7460 7460 7460 7460 1
529 20250227 114200 10848420 7450 7450 7450 7450 0
530 20250227 114100 10848420 7450 7450 7450 7450 0
531 20250227 114000 10848420 7450 7450 7450 7450 0
532 20250227 113900 10848420 7450 7450 7450 7450 0
533 20250227 113800 10848420 7450 7450 7450 7450 0
534 20250227 113700 10848420 7450 7450 7450 7450 0
535 20250227 113600 10848420 7450 7450 7450 7450 0
536 20250227 113500 10848420 7450 7450 7450 7450 0
537 20250227 113400 10848420 7450 7450 7450 7450 0
538 20250227 113300 10848420 7450 7450 7450 7450 0
539 20250227 113200 10848420 7450 7450 7450 7450 0
540 20250227 113100 10848420 7450 7450 7450 7450 0
541 20250227 113000 10848420 7450 7450 7450 7450 0
542 20250227 112900 10848420 7450 7450 7450 7450 0
543 20250227 112800 10848420 7450 7450 7450 7450 10
544 20250227 112700 10773920 7460 7460 7460 7460 0
545 20250227 112600 10773920 7460 7460 7460 7460 0
546 20250227 112500 10773920 7460 7460 7460 7460 0
547 20250227 112400 10773920 7460 7460 7460 7460 0
548 20250227 112300 10773920 7460 7460 7460 7460 0
549 20250227 112200 10773920 7460 7460 7460 7460 0
550 20250227 112100 10773920 7460 7460 7460 7460 0
551 20250227 112000 10773920 7460 7460 7460 7460 0
552 20250227 111900 10773920 7460 7460 7460 7460 0
553 20250227 111800 10773920 7460 7460 7460 7460 0
554 20250227 111700 10773920 7460 7460 7460 7460 0
555 20250227 111600 10773920 7460 7460 7460 7460 0
556 20250227 111500 10773920 7460 7460 7460 7460 0
557 20250227 111400 10773920 7460 7460 7460 7460 0
558 20250227 111300 10773920 7460 7460 7460 7460 0
559 20250227 111200 10773920 7460 7460 7460 7460 0
560 20250227 111100 10773920 7460 7460 7460 7460 0
561 20250227 111000 10773920 7460 7460 7460 7460 0
562 20250227 110900 10773920 7460 7460 7460 7460 0
563 20250227 110800 10773920 7460 7460 7460 7460 0
564 20250227 110700 10773920 7460 7460 7460 7460 0
565 20250227 110600 10773920 7460 7460 7460 7460 0
566 20250227 110500 10773920 7460 7460 7460 7460 0
567 20250227 110400 10773920 7460 7460 7460 7460 0
568 20250227 110300 10773920 7460 7460 7460 7460 0
569 20250227 110200 10773920 7460 7460 7460 7460 0
570 20250227 110100 10773920 7460 7460 7460 7460 2
571 20250227 110000 10759000 7460 7460 7460 7460 0
572 20250227 105900 10759000 7460 7460 7460 7460 0
573 20250227 105800 10759000 7460 7460 7460 7460 0
574 20250227 105700 10759000 7460 7460 7460 7460 13
575 20250227 105600 10662020 7470 7470 7470 7470 3
576 20250227 105500 10639610 7480 7480 7480 7480 0
577 20250227 105400 10639610 7480 7480 7480 7480 0
578 20250227 105300 10639610 7480 7480 7480 7480 0
579 20250227 105200 10639610 7480 7480 7480 7480 0
580 20250227 105100 10639610 7480 7480 7480 7480 0
581 20250227 105000 10639610 7480 7480 7480 7480 0
582 20250227 104900 10639610 7480 7480 7480 7480 0
583 20250227 104800 10639610 7480 7480 7480 7480 0
584 20250227 104700 10639610 7480 7480 7480 7480 0
585 20250227 104600 10639610 7480 7480 7480 7480 0
586 20250227 104500 10639610 7480 7480 7480 7480 0
587 20250227 104400 10639610 7480 7480 7480 7480 0
588 20250227 104300 10639610 7480 7480 7480 7480 0
589 20250227 104200 10639610 7480 7480 7480 7480 0
590 20250227 104100 10639610 7480 7480 7480 7480 0
591 20250227 104000 10639610 7480 7480 7480 7480 0
592 20250227 103900 10639610 7480 7480 7480 7480 0
593 20250227 103800 10639610 7480 7480 7480 7480 0
594 20250227 103700 10639610 7480 7480 7480 7480 0
595 20250227 103600 10639610 7480 7480 7480 7480 0
596 20250227 103500 10639610 7480 7480 7480 7480 33
597 20250227 103400 10392770 7480 7480 7480 7480 0
598 20250227 103300 10392770 7480 7480 7480 7480 0
599 20250227 103200 10392770 7480 7480 7480 7480 15
600 20250227 103100 10280570 7420 7420 7420 7420 0
601 20250227 103000 10280570 7420 7420 7420 7420 0
602 20250227 102900 10280570 7420 7420 7420 7420 0
603 20250227 102800 10280570 7420 7420 7420 7420 0
604 20250227 102700 10280570 7420 7470 7470 7420 1000
605 20250227 102600 2852900 7530 7530 7530 7530 0
606 20250227 102500 2852900 7530 7530 7530 7530 0
607 20250227 102400 2852900 7530 7530 7530 7530 0
608 20250227 102300 2852900 7530 7530 7530 7530 0
609 20250227 102200 2852900 7530 7530 7530 7530 0
610 20250227 102100 2852900 7530 7530 7530 7530 0
611 20250227 102000 2852900 7530 7490 7530 7490 11
612 20250227 101900 2770470 7490 7490 7490 7490 0
613 20250227 101800 2770470 7490 7490 7490 7490 0
614 20250227 101700 2770470 7490 7490 7490 7490 0
615 20250227 101600 2770470 7490 7490 7490 7490 0
616 20250227 101500 2770470 7490 7490 7490 7490 0
617 20250227 101400 2770470 7490 7490 7490 7490 0
618 20250227 101300 2770470 7490 7490 7490 7490 0
619 20250227 101200 2770470 7490 7490 7490 7490 0
620 20250227 101100 2770470 7490 7490 7490 7490 0
621 20250227 101000 2770470 7490 7490 7490 7490 0
622 20250227 100900 2770470 7490 7490 7490 7490 0
623 20250227 100800 2770470 7490 7490 7490 7490 0
624 20250227 100700 2770470 7490 7500 7500 7490 26
625 20250227 100600 2575630 7530 7530 7530 7530 40
626 20250227 100500 2274430 7540 7540 7540 7540 0
627 20250227 100400 2274430 7540 7540 7540 7540 0
628 20250227 100300 2274430 7540 7540 7540 7540 0
629 20250227 100200 2274430 7540 7540 7540 7540 0
630 20250227 100100 2274430 7540 7540 7540 7540 0
631 20250227 100000 2274430 7540 7540 7540 7540 0
632 20250227 095900 2274430 7540 7540 7540 7540 0
633 20250227 095800 2274430 7540 7540 7540 7540 0
634 20250227 095700 2274430 7540 7540 7540 7540 0
635 20250227 095600 2274430 7540 7540 7540 7540 0
636 20250227 095500 2274430 7540 7540 7540 7540 0
637 20250227 095400 2274430 7540 7540 7540 7540 0
638 20250227 095300 2274430 7540 7540 7540 7540 0
639 20250227 095200 2274430 7540 7540 7540 7540 0
640 20250227 095100 2274430 7540 7540 7540 7540 0
641 20250227 095000 2274430 7540 7540 7540 7540 0
642 20250227 094900 2274430 7540 7540 7540 7540 0
643 20250227 094800 2274430 7540 7540 7540 7540 0
644 20250227 094700 2274430 7540 7540 7540 7540 0
645 20250227 094600 2274430 7540 7540 7540 7540 0
646 20250227 094500 2274430 7540 7540 7540 7540 0
647 20250227 094400 2274430 7540 7540 7540 7540 2
648 20250227 094300 2259350 7540 7540 7540 7540 0
649 20250227 094200 2259350 7540 7540 7540 7540 4
650 20250227 094100 2229190 7500 7500 7500 7500 0
651 20250227 094000 2229190 7500 7500 7500 7500 0
652 20250227 093900 2229190 7500 7500 7500 7500 0
653 20250227 093800 2229190 7500 7500 7500 7500 0
654 20250227 093700 2229190 7500 7500 7500 7500 2
655 20250227 093600 2214190 7550 7550 7550 7550 0
656 20250227 093500 2214190 7550 7550 7550 7550 0
657 20250227 093400 2214190 7550 7550 7550 7550 1
658 20250227 093300 2206640 7500 7500 7500 7500 0
659 20250227 093200 2206640 7500 7500 7500 7500 21
660 20250227 093100 2049140 7550 7550 7550 7550 0
661 20250227 093000 2049140 7550 7550 7550 7550 0
662 20250227 092900 2049140 7550 7550 7550 7550 1
663 20250227 092800 2041590 7500 7500 7500 7500 3
664 20250227 092700 2019090 7550 7550 7550 7550 0
665 20250227 092600 2019090 7550 7550 7550 7550 0
666 20250227 092500 2019090 7550 7550 7550 7550 0
667 20250227 092400 2019090 7550 7550 7550 7550 0
668 20250227 092300 2019090 7550 7550 7550 7550 0
669 20250227 092200 2019090 7550 7550 7550 7550 0
670 20250227 092100 2019090 7550 7550 7550 7550 0
671 20250227 092000 2019090 7550 7550 7550 7550 3
672 20250227 091900 1996440 7500 7480 7500 7480 207
673 20250227 091800 445320 7480 7480 7480 7480 9
674 20250227 091700 378000 7500 7500 7500 7500 0
675 20250227 091600 378000 7500 7500 7500 7500 0
676 20250227 091500 378000 7500 7500 7500 7500 0
677 20250227 091400 378000 7500 7500 7500 7500 0
678 20250227 091300 378000 7500 7500 7500 7500 0
679 20250227 091200 378000 7500 7500 7500 7500 0
680 20250227 091100 378000 7500 7500 7500 7500 0
681 20250227 091000 378000 7500 7500 7500 7500 0
682 20250227 090900 378000 7500 7500 7500 7500 0
683 20250227 090800 378000 7500 7500 7500 7500 0
684 20250227 090700 378000 7500 7500 7500 7500 0
685 20250227 090600 378000 7500 7500 7500 7500 0
686 20250227 090500 378000 7500 7500 7500 7500 0
687 20250227 090400 378000 7500 7500 7500 7500 0
688 20250227 090300 378000 7500 7500 7500 7500 0
689 20250227 090200 378000 7500 7500 7500 7500 0
690 20250227 090100 378000 7500 7410 7500 7410 51
691 20250227 090000 0 7390 7390 7390 7390 0