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

722
255440/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,722 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210000,148270060,7970,7970,7970,7970,52
20250227,205900,148270060,7970,7970,7970,7970,0
20250227,205800,148270060,7970,7970,7970,7970,0
20250227,205700,148270060,7970,7970,7970,7970,0
20250227,205600,148270060,7970,7970,7970,7970,0
20250227,205500,148270060,7970,7970,7970,7970,0
20250227,205400,148270060,7970,7970,7970,7970,0
20250227,205300,148270060,7970,7970,7970,7970,0
20250227,205200,148270060,7970,7970,7970,7970,0
20250227,205100,148270060,7970,7970,7970,7970,0
20250227,205000,148270060,7970,7970,7970,7970,0
20250227,204900,148270060,7970,7970,7970,7970,0
20250227,204800,148270060,7970,7970,7970,7970,0
20250227,204700,148270060,7970,7970,7970,7970,0
20250227,204600,148270060,7970,7970,7970,7970,0
20250227,204500,148270060,7970,7970,7970,7970,0
20250227,204400,148270060,7970,7970,7970,7970,0
20250227,204300,148270060,7970,7970,7970,7970,0
20250227,204200,148270060,7970,7970,7970,7970,0
20250227,204100,148270060,7970,7970,7970,7970,0
20250227,204000,148270060,7970,7970,7970,7970,0
20250227,203900,148270060,7970,7970,7970,7970,0
20250227,203800,148270060,7970,7970,7970,7970,0
20250227,203700,148270060,7970,7970,7970,7970,0
20250227,203600,148270060,7970,7970,7970,7970,0
20250227,203500,148270060,7970,7970,7970,7970,0
20250227,203400,148270060,7970,7970,7970,7970,0
20250227,203300,148270060,7970,7970,7970,7970,0
20250227,203200,148270060,7970,7970,7970,7970,0
20250227,203100,148270060,7970,7970,7970,7970,0
20250227,203000,148270060,7970,7970,7970,7970,52
20250227,202900,148270060,7970,7970,7970,7970,0
20250227,202800,148270060,7970,7970,7970,7970,0
20250227,202700,148270060,7970,7970,7970,7970,0
20250227,202600,148270060,7970,7970,7970,7970,0
20250227,202500,148270060,7970,7970,7970,7970,0
20250227,202400,148270060,7970,7970,7970,7970,0
20250227,202300,148270060,7970,7970,7970,7970,0
20250227,202200,148270060,7970,7970,7970,7970,0
20250227,202100,148270060,7970,7970,7970,7970,0
20250227,202000,148270060,7970,7970,7970,7970,0
20250227,201900,148270060,7970,7970,7970,7970,0
20250227,201800,148270060,7970,7970,7970,7970,0
20250227,201700,148270060,7970,7970,7970,7970,0
20250227,201600,148270060,7970,7970,7970,7970,0
20250227,201500,148270060,7970,7970,7970,7970,0
20250227,201400,148270060,7970,7970,7970,7970,0
20250227,201300,148270060,7970,7970,7970,7970,0
20250227,201200,148270060,7970,7970,7970,7970,0
20250227,201100,148270060,7970,7970,7970,7970,0
20250227,201000,148270060,7970,7970,7970,7970,0
20250227,200900,148270060,7970,7970,7970,7970,0
20250227,200800,148270060,7970,7970,7970,7970,0
20250227,200700,148270060,7970,7970,7970,7970,0
20250227,200600,148270060,7970,7970,7970,7970,0
20250227,200500,148270060,7970,7970,7970,7970,0
20250227,200400,148270060,7970,7970,7970,7970,0
20250227,200300,148270060,7970,7970,7970,7970,0
20250227,200200,148270060,7970,7970,7970,7970,0
20250227,200100,148270060,7970,7970,7970,7970,0
20250227,200000,148270060,7970,7970,7970,7970,52
20250227,195900,148270060,7970,7970,7970,7970,0
20250227,195800,148270060,7970,7970,7970,7970,0
20250227,195700,148270060,7970,7970,7970,7970,0
20250227,195600,148270060,7970,7970,7970,7970,0
20250227,195500,148270060,7970,7970,7970,7970,0
20250227,195400,148270060,7970,7970,7970,7970,0
20250227,195300,148270060,7970,7970,7970,7970,0
20250227,195200,148270060,7970,7970,7970,7970,0
20250227,195100,148270060,7970,7970,7970,7970,0
20250227,195000,148270060,7970,7970,7970,7970,0
20250227,194900,148270060,7970,7970,7970,7970,0
20250227,194800,148270060,7970,7970,7970,7970,0
20250227,194700,148270060,7970,7970,7970,7970,0
20250227,194600,148270060,7970,7970,7970,7970,0
20250227,194500,148270060,7970,7970,7970,7970,0
20250227,194400,148270060,7970,7970,7970,7970,0
20250227,194300,148270060,7970,7970,7970,7970,0
20250227,194200,148270060,7970,7970,7970,7970,0
20250227,194100,148270060,7970,7970,7970,7970,0
20250227,194000,148270060,7970,7970,7970,7970,0
20250227,193900,148270060,7970,7970,7970,7970,0
20250227,193800,148270060,7970,7970,7970,7970,0
20250227,193700,148270060,7970,7970,7970,7970,0
20250227,193600,148270060,7970,7970,7970,7970,0
20250227,193500,148270060,7970,7970,7970,7970,0
20250227,193400,148270060,7970,7970,7970,7970,0
20250227,193300,148270060,7970,7970,7970,7970,0
20250227,193200,148270060,7970,7970,7970,7970,0
20250227,193100,148270060,7970,7970,7970,7970,0
20250227,193000,148270060,7970,7970,7970,7970,52
20250227,192900,148270060,7970,7970,7970,7970,0
20250227,192800,148270060,7970,7970,7970,7970,0
20250227,192700,148270060,7970,7970,7970,7970,0
20250227,192600,148270060,7970,7970,7970,7970,0
20250227,192500,148270060,7970,7970,7970,7970,0
20250227,192400,148270060,7970,7970,7970,7970,0
20250227,192300,148270060,7970,7970,7970,7970,0
20250227,192200,148270060,7970,7970,7970,7970,0
20250227,192100,148270060,7970,7970,7970,7970,0
20250227,192000,148270060,7970,7970,7970,7970,0
20250227,191900,148270060,7970,7970,7970,7970,0
20250227,191800,148270060,7970,7970,7970,7970,0
20250227,191700,148270060,7970,7970,7970,7970,0
20250227,191600,148270060,7970,7970,7970,7970,0
20250227,191500,148270060,7970,7970,7970,7970,0
20250227,191400,148270060,7970,7970,7970,7970,0
20250227,191300,148270060,7970,7970,7970,7970,0
20250227,191200,148270060,7970,7970,7970,7970,0
20250227,191100,148270060,7970,7970,7970,7970,0
20250227,191000,148270060,7970,7970,7970,7970,0
20250227,190900,148270060,7970,7970,7970,7970,0
20250227,190800,148270060,7970,7970,7970,7970,0
20250227,190700,148270060,7970,7970,7970,7970,0
20250227,190600,148270060,7970,7970,7970,7970,0
20250227,190500,148270060,7970,7970,7970,7970,0
20250227,190400,148270060,7970,7970,7970,7970,0
20250227,190300,148270060,7970,7970,7970,7970,0
20250227,190200,148270060,7970,7970,7970,7970,0
20250227,190100,148270060,7970,7970,7970,7970,0
20250227,190000,148270060,7970,7970,7970,7970,52
20250227,185900,148270060,7970,7970,7970,7970,0
20250227,185800,148270060,7970,7970,7970,7970,0
20250227,185700,148270060,7970,7970,7970,7970,0
20250227,185600,148270060,7970,7970,7970,7970,0
20250227,185500,148270060,7970,7970,7970,7970,0
20250227,185400,148270060,7970,7970,7970,7970,0
20250227,185300,148270060,7970,7970,7970,7970,0
20250227,185200,148270060,7970,7970,7970,7970,0
20250227,185100,148270060,7970,7970,7970,7970,0
20250227,185000,148270060,7970,7970,7970,7970,0
20250227,184900,148270060,7970,7970,7970,7970,0
20250227,184800,148270060,7970,7970,7970,7970,0
20250227,184700,148270060,7970,7970,7970,7970,0
20250227,184600,148270060,7970,7970,7970,7970,0
20250227,184500,148270060,7970,7970,7970,7970,0
20250227,184400,148270060,7970,7970,7970,7970,0
20250227,184300,148270060,7970,7970,7970,7970,0
20250227,184200,148270060,7970,7970,7970,7970,0
20250227,184100,148270060,7970,7970,7970,7970,0
20250227,184000,148270060,7970,7970,7970,7970,0
20250227,183900,148270060,7970,7970,7970,7970,0
20250227,183800,148270060,7970,7970,7970,7970,0
20250227,183700,148270060,7970,7970,7970,7970,0
20250227,183600,148270060,7970,7970,7970,7970,0
20250227,183500,148270060,7970,7970,7970,7970,0
20250227,183400,148270060,7970,7970,7970,7970,0
20250227,183300,148270060,7970,7970,7970,7970,0
20250227,183200,148270060,7970,7970,7970,7970,0
20250227,183100,148270060,7970,7970,7970,7970,0
20250227,183000,148270060,7970,7970,7970,7970,52
20250227,182900,148270060,7970,7970,7970,7970,0
20250227,182800,148270060,7970,7970,7970,7970,0
20250227,182700,148270060,7970,7970,7970,7970,0
20250227,182600,148270060,7970,7970,7970,7970,0
20250227,182500,148270060,7970,7970,7970,7970,0
20250227,182400,148270060,7970,7970,7970,7970,0
20250227,182300,148270060,7970,7970,7970,7970,0
20250227,182200,148270060,7970,7970,7970,7970,0
20250227,182100,148270060,7970,7970,7970,7970,0
20250227,182000,148270060,7970,7970,7970,7970,0
20250227,181900,148270060,7970,7970,7970,7970,0
20250227,181800,148270060,7970,7970,7970,7970,0
20250227,181700,148270060,7970,7970,7970,7970,0
20250227,181600,148270060,7970,7970,7970,7970,0
20250227,181500,148270060,7970,7970,7970,7970,0
20250227,181400,148270060,7970,7970,7970,7970,0
20250227,181300,148270060,7970,7970,7970,7970,0
20250227,181200,148270060,7970,7970,7970,7970,0
20250227,181100,148270060,7970,7970,7970,7970,0
20250227,181000,148270060,7970,7970,7970,7970,0
20250227,180900,148270060,7970,7970,7970,7970,0
20250227,180800,148270060,7970,7970,7970,7970,0
20250227,180700,148270060,7970,7970,7970,7970,0
20250227,180600,148270060,7970,7970,7970,7970,0
20250227,180500,148270060,7970,7970,7970,7970,0
20250227,180400,148270060,7970,7970,7970,7970,0
20250227,180300,148270060,7970,7970,7970,7970,0
20250227,180200,148270060,7970,7970,7970,7970,0
20250227,180100,148270060,7970,7970,7970,7970,0
20250227,180000,148270060,7970,7970,7970,7970,52
20250227,175900,148270060,7970,7970,7970,7970,0
20250227,175800,148270060,7970,7970,7970,7970,0
20250227,175700,148270060,7970,7970,7970,7970,0
20250227,175600,148270060,7970,7970,7970,7970,0
20250227,175500,148270060,7970,7970,7970,7970,0
20250227,175400,148270060,7970,7970,7970,7970,0
20250227,175300,148270060,7970,7970,7970,7970,0
20250227,175200,148270060,7970,7970,7970,7970,0
20250227,175100,148270060,7970,7970,7970,7970,0
20250227,175000,148270060,7970,7970,7970,7970,0
20250227,174900,148270060,7970,7970,7970,7970,0
20250227,174800,148270060,7970,7970,7970,7970,0
20250227,174700,148270060,7970,7970,7970,7970,0
20250227,174600,148270060,7970,7970,7970,7970,0
20250227,174500,148270060,7970,7970,7970,7970,0
20250227,174400,148270060,7970,7970,7970,7970,0
20250227,174300,148270060,7970,7970,7970,7970,0
20250227,174200,148270060,7970,7970,7970,7970,0
20250227,174100,148270060,7970,7970,7970,7970,0
20250227,174000,148270060,7970,7970,7970,7970,0
20250227,173900,148270060,7970,7970,7970,7970,0
20250227,173800,148270060,7970,7970,7970,7970,0
20250227,173700,148270060,7970,7970,7970,7970,0
20250227,173600,148270060,7970,7970,7970,7970,0
20250227,173500,148270060,7970,7970,7970,7970,0
20250227,173400,148270060,7970,7970,7970,7970,0
20250227,173300,148270060,7970,7970,7970,7970,0
20250227,173200,148270060,7970,7970,7970,7970,0
20250227,173100,148270060,7970,7970,7970,7970,0
20250227,173000,148270060,7970,7970,7970,7970,52
20250227,172900,148270060,7970,7970,7970,7970,0
20250227,172800,148270060,7970,7970,7970,7970,0
20250227,172700,148270060,7970,7970,7970,7970,0
20250227,172600,148270060,7970,7970,7970,7970,0
20250227,172500,148270060,7970,7970,7970,7970,0
20250227,172400,148270060,7970,7970,7970,7970,0
20250227,172300,148270060,7970,7970,7970,7970,0
20250227,172200,148270060,7970,7970,7970,7970,0
20250227,172100,148270060,7970,7970,7970,7970,0
20250227,172000,148270060,7970,7970,7970,7970,0
20250227,171900,148270060,7970,7970,7970,7970,0
20250227,171800,148270060,7970,7970,7970,7970,0
20250227,171700,148270060,7970,7970,7970,7970,0
20250227,171600,148270060,7970,7970,7970,7970,0
20250227,171500,148270060,7970,7970,7970,7970,0
20250227,171400,148270060,7970,7970,7970,7970,0
20250227,171300,148270060,7970,7970,7970,7970,0
20250227,171200,148270060,7970,7970,7970,7970,0
20250227,171100,148270060,7970,7970,7970,7970,0
20250227,171000,148270060,7970,7970,7970,7970,0
20250227,170900,148270060,7970,7970,7970,7970,0
20250227,170800,148270060,7970,7970,7970,7970,0
20250227,170700,148270060,7970,7970,7970,7970,0
20250227,170600,148270060,7970,7970,7970,7970,0
20250227,170500,148270060,7970,7970,7970,7970,0
20250227,170400,148270060,7970,7970,7970,7970,0
20250227,170300,148270060,7970,7970,7970,7970,0
20250227,170200,148270060,7970,7970,7970,7970,0
20250227,170100,148270060,7970,7970,7970,7970,0
20250227,170000,148270060,7970,7970,7970,7970,52
20250227,165900,148270060,7970,7970,7970,7970,0
20250227,165800,148270060,7970,7970,7970,7970,0
20250227,165700,148270060,7970,7970,7970,7970,0
20250227,165600,148270060,7970,7970,7970,7970,0
20250227,165500,148270060,7970,7970,7970,7970,0
20250227,165400,148270060,7970,7970,7970,7970,0
20250227,165300,148270060,7970,7970,7970,7970,0
20250227,165200,148270060,7970,7970,7970,7970,0
20250227,165100,148270060,7970,7970,7970,7970,0
20250227,165000,148270060,7970,7970,7970,7970,0
20250227,164900,148270060,7970,7970,7970,7970,0
20250227,164800,148270060,7970,7970,7970,7970,0
20250227,164700,148270060,7970,7970,7970,7970,0
20250227,164600,148270060,7970,7970,7970,7970,0
20250227,164500,148270060,7970,7970,7970,7970,0
20250227,164400,148270060,7970,7970,7970,7970,0
20250227,164300,148270060,7970,7970,7970,7970,0
20250227,164200,148270060,7970,7970,7970,7970,0
20250227,164100,148270060,7970,7970,7970,7970,0
20250227,164000,148270060,7970,7970,7970,7970,0
20250227,163900,148270060,7970,7970,7970,7970,0
20250227,163800,148270060,7970,7970,7970,7970,0
20250227,163700,148270060,7970,7970,7970,7970,0
20250227,163600,148270060,7970,7970,7970,7970,0
20250227,163500,148270060,7970,7970,7970,7970,0
20250227,163400,148270060,7970,7970,7970,7970,0
20250227,163300,148270060,7970,7970,7970,7970,0
20250227,163200,148270060,7970,7970,7970,7970,0
20250227,163100,148270060,7970,7970,7970,7970,0
20250227,163000,148270060,7970,7970,7970,7970,52
20250227,162900,148270060,7970,7970,7970,7970,0
20250227,162800,148270060,7970,7970,7970,7970,0
20250227,162700,148270060,7970,7970,7970,7970,0
20250227,162600,148270060,7970,7970,7970,7970,0
20250227,162500,148270060,7970,7970,7970,7970,0
20250227,162400,148270060,7970,7970,7970,7970,0
20250227,162300,148270060,7970,7970,7970,7970,0
20250227,162200,148270060,7970,7970,7970,7970,0
20250227,162100,148270060,7970,7970,7970,7970,0
20250227,162000,148270060,7970,7970,7970,7970,0
20250227,161900,148270060,7970,7970,7970,7970,0
20250227,161800,148270060,7970,7970,7970,7970,0
20250227,161700,148270060,7970,7970,7970,7970,0
20250227,161600,148270060,7970,7970,7970,7970,0
20250227,161500,148270060,7970,7970,7970,7970,0
20250227,161400,148270060,7970,7970,7970,7970,0
20250227,161300,148270060,7970,7970,7970,7970,0
20250227,161200,148270060,7970,7970,7970,7970,0
20250227,161100,148270060,7970,7970,7970,7970,0
20250227,161000,148270060,7970,7970,7970,7970,0
20250227,160900,148270060,7970,7970,7970,7970,0
20250227,160800,148270060,7970,7970,7970,7970,0
20250227,160700,148270060,7970,7970,7970,7970,0
20250227,160600,148270060,7970,7970,7970,7970,0
20250227,160500,148270060,7970,7970,7970,7970,0
20250227,160400,148270060,7970,7970,7970,7970,0
20250227,160300,148270060,7970,7970,7970,7970,0
20250227,160200,148270060,7970,7970,7970,7970,0
20250227,160100,148270060,7970,7970,7970,7970,0
20250227,160000,148270060,7970,7970,7970,7970,52
20250227,155900,148270060,7970,7970,7970,7970,0
20250227,155800,148270060,7970,7970,7970,7970,0
20250227,155700,148270060,7970,7970,7970,7970,0
20250227,155600,148270060,7970,7970,7970,7970,0
20250227,155500,148270060,7970,7970,7970,7970,0
20250227,155400,148270060,7970,7970,7970,7970,0
20250227,155300,148270060,7970,7970,7970,7970,0
20250227,155200,148270060,7970,7970,7970,7970,0
20250227,155100,148270060,7970,7970,7970,7970,0
20250227,155000,148270060,7970,7970,7970,7970,0
20250227,154900,148270060,7970,7970,7970,7970,0
20250227,154800,148270060,7970,7970,7970,7970,0
20250227,154700,148270060,7970,7970,7970,7970,0
20250227,154600,148270060,7970,7970,7970,7970,0
20250227,154500,148270060,7970,7970,7970,7970,0
20250227,154400,148270060,7970,7970,7970,7970,0
20250227,154300,148270060,7970,7970,7970,7970,0
20250227,154200,148270060,7970,7970,7970,7970,0
20250227,154100,148270060,7970,7970,7970,7970,0
20250227,154000,148270060,7970,7970,7970,7970,0
20250227,153900,148270060,7970,7970,7970,7970,0
20250227,153800,148270060,7970,7970,7970,7970,0
20250227,153700,148270060,7970,7970,7970,7970,0
20250227,153600,148270060,7970,7970,7970,7970,0
20250227,153500,148270060,7970,7970,7970,7970,0
20250227,153400,148270060,7970,7970,7970,7970,0
20250227,153300,148270060,7970,7970,7970,7970,0
20250227,153200,148270060,7970,7970,7970,7970,0
20250227,153100,148270060,7970,7970,7970,7970,0
20250227,153000,148270060,7970,7970,7970,7970,104
20250227,152900,147855620,8000,8000,8000,8000,0
20250227,152800,147855620,8000,8000,8000,8000,0
20250227,152700,147855620,8000,8000,8000,8000,0
20250227,152600,147855620,8000,8000,8000,8000,0
20250227,152500,147855620,8000,8000,8000,8000,0
20250227,152400,147855620,8000,8000,8000,8000,0
20250227,152300,147855620,8000,8000,8000,8000,0
20250227,152200,147855620,8000,8000,8000,8000,0
20250227,152100,147855620,8000,8000,8000,8000,0
20250227,152000,147855620,8000,8000,8000,8000,0
20250227,151900,147855620,8000,7990,8000,7990,442
20250227,151800,144323890,7990,7990,7990,7990,0
20250227,151700,144323890,7990,7990,7990,7990,0
20250227,151600,144323890,7990,7990,7990,7990,0
20250227,151500,144323890,7990,7990,7990,7990,0
20250227,151400,144323890,7990,7990,7990,7990,0
20250227,151300,144323890,7990,7990,7990,7990,0
20250227,151200,144323890,7990,7990,7990,7990,0
20250227,151100,144323890,7990,7990,7990,7990,10
20250227,151000,144243990,7990,7990,7990,7990,10
20250227,150900,144164090,7990,7990,7990,7990,1
20250227,150800,144156100,7930,7930,7930,7930,0
20250227,150700,144156100,7930,7930,7930,7930,1
20250227,150600,144148170,7990,7990,7990,7990,0
20250227,150500,144148170,7990,7990,7990,7990,0
20250227,150400,144148170,7990,7990,7990,7990,0
20250227,150300,144148170,7990,7990,7990,7990,0
20250227,150200,144148170,7990,7990,7990,7990,0
20250227,150100,144148170,7990,7990,7990,7990,0
20250227,150000,144148170,7990,7990,7990,7990,0
20250227,145900,144148170,7990,7990,7990,7990,0
20250227,145800,144148170,7990,7990,7990,7990,0
20250227,145700,144148170,7990,7990,7990,7990,0
20250227,145600,144148170,7990,7990,7990,7990,0
20250227,145500,144148170,7990,7990,7990,7990,1
20250227,145400,144140180,7930,7930,7930,7930,0
20250227,145300,144140180,7930,7930,7930,7930,0
20250227,145200,144140180,7930,7930,7930,7930,0
20250227,145100,144140180,7930,7930,7930,7930,2
20250227,145000,144124320,7990,7990,7990,7990,0
20250227,144900,144124320,7990,7990,7990,7990,0
20250227,144800,144124320,7990,7990,7990,7990,0
20250227,144700,144124320,7990,7990,7990,7990,0
20250227,144600,144124320,7990,7990,7990,7990,0
20250227,144500,144124320,7990,7990,7990,7990,0
20250227,144400,144124320,7990,7990,7990,7990,0
20250227,144300,144124320,7990,7990,7990,7990,0
20250227,144200,144124320,7990,7990,7990,7990,0
20250227,144100,144124320,7990,7990,7990,7990,0
20250227,144000,144124320,7990,7990,7990,7990,0
20250227,143900,144124320,7990,7990,7990,7990,0
20250227,143800,144124320,7990,7990,7990,7990,0
20250227,143700,144124320,7990,7990,7990,7990,0
20250227,143600,144124320,7990,7990,7990,7990,0
20250227,143500,144124320,7990,7990,7990,7990,0
20250227,143400,144124320,7990,7990,7990,7990,0
20250227,143300,144124320,7990,7990,7990,7990,0
20250227,143200,144124320,7990,7990,7990,7990,0
20250227,143100,144124320,7990,7990,7990,7990,0
20250227,143000,144124320,7990,7990,7990,7990,0
20250227,142900,144124320,7990,7990,7990,7990,0
20250227,142800,144124320,7990,7940,7990,7940,14
20250227,142700,144013110,8000,8000,8000,8000,0
20250227,142600,144013110,8000,8000,8000,8000,0
20250227,142500,144013110,8000,8000,8000,8000,0
20250227,142400,144013110,8000,8000,8000,8000,0
20250227,142300,144013110,8000,8000,8000,8000,0
20250227,142200,144013110,8000,8000,8000,8000,0
20250227,142100,144013110,8000,8000,8000,8000,0
20250227,142000,144013110,8000,8000,8000,8000,0
20250227,141900,144013110,8000,8000,8000,8000,0
20250227,141800,144013110,8000,8000,8000,8000,12
20250227,141700,143917110,8000,8000,8000,8000,0
20250227,141600,143917110,8000,7990,8000,7990,2
20250227,141500,143901120,7990,7990,7990,7990,0
20250227,141400,143901120,7990,7990,7990,7990,0
20250227,141300,143901120,7990,7990,7990,7990,0
20250227,141200,143901120,7990,7990,7990,7990,3
20250227,141100,143877150,7940,7940,7940,7940,0
20250227,141000,143877150,7940,7940,7940,7940,0
20250227,140900,143877150,7940,7940,7940,7940,0
20250227,140800,143877150,7940,7940,7940,7940,0
20250227,140700,143877150,7940,7940,7940,7940,0
20250227,140600,143877150,7940,7940,7940,7940,6
20250227,140500,143829510,8000,8000,8000,8000,23
20250227,140400,143645510,8000,7940,8000,7940,27
20250227,140300,143431070,7940,7940,7940,7940,0
20250227,140200,143431070,7940,7940,7940,7940,0
20250227,140100,143431070,7940,7940,7940,7940,1
20250227,140000,143423130,8000,8000,8000,8000,0
20250227,135900,143423130,8000,8000,8000,8000,0
20250227,135800,143423130,8000,8000,8000,8000,0
20250227,135700,143423130,8000,8000,8000,8000,0
20250227,135600,143423130,8000,7970,8000,7970,400
20250227,135500,140225390,7930,7930,7930,7930,1
20250227,135400,140217460,7920,7920,7920,7920,0
20250227,135300,140217460,7920,7920,7920,7920,0
20250227,135200,140217460,7920,7930,7930,7920,13
20250227,135100,140114400,7920,7920,7920,7920,2
20250227,135000,140098560,7930,7930,7930,7930,1
20250227,134900,140090630,7980,7980,7980,7980,0
20250227,134800,140090630,7980,7980,7980,7980,0
20250227,134700,140090630,7980,7980,7980,7980,1
20250227,134600,140082650,7980,7980,7980,7980,0
20250227,134500,140082650,7980,7980,7980,7980,0
20250227,134400,140082650,7980,7980,7980,7980,1
20250227,134300,140074670,7940,7940,7940,7940,1
20250227,134200,140066730,7910,7910,7910,7910,0
20250227,134100,140066730,7910,7910,7910,7910,0
20250227,134000,140066730,7910,7910,7910,7910,3
20250227,133900,140043000,7940,7940,7940,7940,0
20250227,133800,140043000,7940,7940,7940,7940,7
20250227,133700,139987420,7940,7940,7940,7940,0
20250227,133600,139987420,7940,7910,7940,7910,300
20250227,133500,137606530,7910,7900,7910,7900,400
20250227,133400,134445540,7900,7900,7900,7900,0
20250227,133300,134445540,7900,7900,7900,7900,0
20250227,133200,134445540,7900,7900,7900,7900,0
20250227,133100,134445540,7900,7900,7900,7900,0
20250227,133000,134445540,7900,7900,7900,7900,0
20250227,132900,134445540,7900,7900,7900,7860,153
20250227,132800,133242880,7860,7860,7860,7860,0
20250227,132700,133242880,7860,7870,7870,7860,103
20250227,132600,132433130,7880,7880,7880,7880,0
20250227,132500,132433130,7880,7880,7880,7880,578
20250227,132400,127878490,7920,7920,7920,7920,0
20250227,132300,127878490,7920,7920,7920,7920,0
20250227,132200,127878490,7920,7920,7920,7920,0
20250227,132100,127878490,7920,7920,7920,7920,0
20250227,132000,127878490,7920,7920,7920,7920,0
20250227,131900,127878490,7920,7920,7920,7920,0
20250227,131800,127878490,7920,7920,7920,7920,1
20250227,131700,127870570,7890,7890,7890,7890,0
20250227,131600,127870570,7890,7890,7890,7890,0
20250227,131500,127870570,7890,7890,7890,7890,100
20250227,131400,127081570,7920,7920,7920,7920,0
20250227,131300,127081570,7920,7920,7920,7920,0
20250227,131200,127081570,7920,7920,7920,7920,1
20250227,131100,127073650,7880,7900,7900,7880,949
20250227,131000,119586310,7930,7930,7930,7930,0
20250227,130900,119586310,7930,7930,7930,7930,0
20250227,130800,119586310,7930,7930,7930,7930,15
20250227,130700,119467360,7940,7940,7940,7940,10
20250227,130600,119387960,7940,7940,7940,7940,0
20250227,130500,119387960,7940,7940,7940,7940,0
20250227,130400,119387960,7940,7940,7940,7940,0
20250227,130300,119387960,7940,7940,7940,7940,0
20250227,130200,119387960,7940,7940,7940,7940,0
20250227,130100,119387960,7940,7940,7940,7940,0
20250227,130000,119387960,7940,7940,7940,7940,0
20250227,125900,119387960,7940,7940,7940,7940,0
20250227,125800,119387960,7940,7940,7940,7940,0
20250227,125700,119387960,7940,7940,7940,7940,0
20250227,125600,119387960,7940,7940,7940,7940,0
20250227,125500,119387960,7940,7940,7940,7940,0
20250227,125400,119387960,7940,7940,7940,7940,0
20250227,125300,119387960,7940,7940,7940,7940,28
20250227,125200,119165640,7940,7940,7940,7940,11
20250227,125100,119078300,7940,7940,7940,7940,0
20250227,125000,119078300,7940,7940,7940,7940,0
20250227,124900,119078300,7940,7940,7940,7940,1
20250227,124800,119070360,7890,7890,7890,7890,0
20250227,124700,119070360,7890,7890,7890,7890,0
20250227,124600,119070360,7890,7890,7890,7890,0
20250227,124500,119070360,7890,7890,7890,7890,0
20250227,124400,119070360,7890,7890,7890,7890,3
20250227,124300,119046690,7900,7900,7900,7900,105
20250227,124200,118217190,7900,7900,7900,7900,0
20250227,124100,118217190,7900,7900,7900,7900,0
20250227,124000,118217190,7900,7900,7900,7900,0
20250227,123900,118217190,7900,7900,7900,7900,0
20250227,123800,118217190,7900,7900,7900,7900,0
20250227,123700,118217190,7900,7900,7900,7900,0
20250227,123600,118217190,7900,7900,7900,7900,2
20250227,123500,118201390,7890,7890,7890,7890,0
20250227,123400,118201390,7890,7890,7890,7890,300
20250227,123300,115834390,7900,7900,7900,7900,0
20250227,123200,115834390,7900,7900,7900,7900,0
20250227,123100,115834390,7900,7900,7900,7900,0
20250227,123000,115834390,7900,7900,7900,7900,0
20250227,122900,115834390,7900,7900,7900,7900,0
20250227,122800,115834390,7900,7900,7900,7900,0
20250227,122700,115834390,7900,7900,7900,7900,0
20250227,122600,115834390,7900,7900,7900,7900,185
20250227,122500,114372890,7890,7890,7890,7890,0
20250227,122400,114372890,7890,7890,7890,7890,0
20250227,122300,114372890,7890,7900,7900,7890,7
20250227,122200,114317640,7900,7900,7900,7900,0
20250227,122100,114317640,7900,7900,7900,7900,54
20250227,122000,113891040,7930,7930,7930,7930,0
20250227,121900,113891040,7930,7930,7930,7930,0
20250227,121800,113891040,7930,7930,7930,7930,0
20250227,121700,113891040,7930,7930,7930,7930,0
20250227,121600,113891040,7930,7900,7930,7900,2
20250227,121500,113875210,7930,7930,7930,7930,0
20250227,121400,113875210,7930,7930,7930,7930,0
20250227,121300,113875210,7930,7930,7930,7930,0
20250227,121200,113875210,7930,7930,7930,7930,0
20250227,121100,113875210,7930,7930,7930,7930,0
20250227,121000,113875210,7930,7930,7930,7930,0
20250227,120900,113875210,7930,7930,7930,7930,0
20250227,120800,113875210,7930,7930,7930,7930,0
20250227,120700,113875210,7930,7930,7930,7930,0
20250227,120600,113875210,7930,7930,7930,7930,0
20250227,120500,113875210,7930,7930,7930,7930,0
20250227,120400,113875210,7930,7930,7930,7930,0
20250227,120300,113875210,7930,7930,7930,7930,0
20250227,120200,113875210,7930,7930,7930,7930,0
20250227,120100,113875210,7930,7930,7930,7930,0
20250227,120000,113875210,7930,7930,7930,7930,1
20250227,115900,113867280,7900,7900,7900,7900,0
20250227,115800,113867280,7900,7930,7930,7900,272
20250227,115700,111712460,7940,7940,7940,7940,200
20250227,115600,110124460,7950,7950,7950,7950,0
20250227,115500,110124460,7950,7950,7950,7950,0
20250227,115400,110124460,7950,7950,7950,7950,0
20250227,115300,110124460,7950,7950,7950,7950,0
20250227,115200,110124460,7950,7950,7950,7950,0
20250227,115100,110124460,7950,7950,7950,7950,0
20250227,115000,110124460,7950,7950,7950,7950,1
20250227,114900,110116510,7900,7900,7900,7900,73
20250227,114800,109539810,7950,7950,7950,7950,0
20250227,114700,109539810,7950,7950,7950,7950,1
20250227,114600,109531860,7900,7900,7900,7900,50
20250227,114500,109136860,7950,7950,7950,7950,0
20250227,114400,109136860,7950,7950,7950,7950,20
20250227,114300,108977860,7950,7950,7950,7950,0
20250227,114200,108977860,7950,7950,7950,7950,0
20250227,114100,108977860,7950,7950,7950,7950,1
20250227,114000,108969910,7900,7900,7900,7900,14
20250227,113900,108859310,7950,7950,7950,7950,0
20250227,113800,108859310,7950,7950,7950,7950,0
20250227,113700,108859310,7950,7950,7950,7950,1
20250227,113600,108851360,7900,7900,7900,7900,0
20250227,113500,108851360,7900,7900,7900,7900,98
20250227,113400,108077160,7900,7900,7900,7900,1
20250227,113300,108069260,7910,7910,7910,7910,409
20250227,113200,104834070,7980,7980,7980,7980,0
20250227,113100,104834070,7980,7980,7980,7980,0
20250227,113000,104834070,7980,7980,7980,7980,0
20250227,112900,104834070,7980,7980,7980,7980,0
20250227,112800,104834070,7980,7980,7980,7980,0
20250227,112700,104834070,7980,7980,7980,7980,0
20250227,112600,104834070,7980,7980,7980,7980,0
20250227,112500,104834070,7980,7980,7980,7980,0
20250227,112400,104834070,7980,7980,7980,7980,0
20250227,112300,104834070,7980,7980,7980,7980,0
20250227,112200,104834070,7980,7980,7980,7980,0
20250227,112100,104834070,7980,7980,7980,7980,0
20250227,112000,104834070,7980,7980,7980,7980,0
20250227,111900,104834070,7980,7980,7980,7980,0
20250227,111800,104834070,7980,7980,7980,7980,0
20250227,111700,104834070,7980,7980,7980,7980,0
20250227,111600,104834070,7980,7980,7980,7980,16
20250227,111500,104706390,7910,7910,7910,7910,231
20250227,111400,102879180,8000,8000,8000,8000,0
20250227,111300,102879180,8000,8000,8000,8000,0
20250227,111200,102879180,8000,8000,8000,8000,0
20250227,111100,102879180,8000,8000,8000,8000,0
20250227,111000,102879180,8000,7950,8000,7950,600
20250227,110900,98095830,7900,7930,7930,7900,199
20250227,110800,96521500,7970,7970,7970,7970,0
20250227,110700,96521500,7970,7970,7970,7970,0
20250227,110600,96521500,7970,7970,7970,7970,0
20250227,110500,96521500,7970,7970,7970,7970,0
20250227,110400,96521500,7970,7970,7970,7970,0
20250227,110300,96521500,7970,7970,7970,7970,0
20250227,110200,96521500,7970,7970,7970,7970,0
20250227,110100,96521500,7970,7970,7970,7970,1
20250227,110000,96513530,7940,7950,7950,7940,26
20250227,105900,96306890,7950,7950,7950,7950,0
20250227,105800,96306890,7950,7950,7950,7950,0
20250227,105700,96306890,7950,7950,7950,7950,0
20250227,105600,96306890,7950,8010,8010,7950,213
20250227,105500,94609040,8010,8010,8010,8010,50
20250227,105400,94208540,8010,8020,8020,7950,363
20250227,105300,91308520,8020,8020,8020,8020,0
20250227,105200,91308520,8020,8020,8020,8020,4
20250227,105100,91276440,8020,8020,8020,8020,0
20250227,105000,91276440,8020,8020,8020,8020,0
20250227,104900,91276440,8020,8020,8020,8020,0
20250227,104800,91276440,8020,8020,8020,8020,0
20250227,104700,91276440,8020,8020,8020,8020,0
20250227,104600,91276440,8020,8010,8020,8010,45
20250227,104500,90915940,8020,8020,8020,8020,0
20250227,104400,90915940,8020,8020,8020,8020,0
20250227,104300,90915940,8020,8020,8020,8020,0
20250227,104200,90915940,8020,8020,8020,8020,0
20250227,104100,90915940,8020,8020,8020,8020,0
20250227,104000,90915940,8020,8020,8020,8020,0
20250227,103900,90915940,8020,8020,8020,8020,0
20250227,103800,90915940,8020,8020,8020,8020,0
20250227,103700,90915940,8020,8020,8020,8020,0
20250227,103600,90915940,8020,8020,8020,8020,0
20250227,103500,90915940,8020,8020,8020,8020,0
20250227,103400,90915940,8020,7980,8020,7980,860
20250227,103300,84040310,7980,7980,7980,7980,0
20250227,103200,84040310,7980,7980,7980,7980,0
20250227,103100,84040310,7980,7980,7980,7980,0
20250227,103000,84040310,7980,7980,7980,7980,0
20250227,102900,84040310,7980,7980,7980,7980,0
20250227,102800,84040310,7980,7980,7980,7980,0
20250227,102700,84040310,7980,7980,7980,7980,0
20250227,102600,84040310,7980,7980,7980,7980,0
20250227,102500,84040310,7980,7980,7980,7980,0
20250227,102400,84040310,7980,7980,7980,7980,0
20250227,102300,84040310,7980,7980,7980,7980,1
20250227,102200,84032330,7940,7940,7940,7940,0
20250227,102100,84032330,7940,7940,7940,7940,0
20250227,102000,84032330,7940,7940,7940,7940,100
20250227,101900,83238330,7940,7940,7940,7940,0
20250227,101800,83238330,7940,7940,7940,7940,5
20250227,101700,83198630,7940,7940,7940,7940,1
20250227,101600,83190690,7910,7910,7910,7910,0
20250227,101500,83190690,7910,7910,7910,7910,0
20250227,101400,83190690,7910,7910,7910,7910,0
20250227,101300,83190690,7910,7910,7910,7910,3
20250227,101200,83166960,7910,7910,7910,7910,4
20250227,101100,83135320,7940,7910,7940,7910,10
20250227,101000,83055980,7940,7940,7940,7940,0
20250227,100900,83055980,7940,7960,7960,7930,2546
20250227,100800,62835830,8000,8000,8000,8000,0
20250227,100700,62835830,8000,8000,8000,8000,0
20250227,100600,62835830,8000,8000,8000,8000,0
20250227,100500,62835830,8000,8000,8000,8000,0
20250227,100400,62835830,8000,8000,8000,8000,0
20250227,100300,62835830,8000,8000,8000,8000,2
20250227,100200,62819830,7930,7950,7950,7930,167
20250227,100100,61494900,8000,8000,8000,8000,0
20250227,100000,61494900,8000,8000,8000,8000,1
20250227,095900,61486900,8000,8000,8000,8000,0
20250227,095800,61486900,8000,8000,8000,8000,1
20250227,095700,61478900,7960,7960,7960,7960,0
20250227,095600,61478900,7960,7960,7960,7960,13
20250227,095500,61375420,8000,8000,8000,8000,25
20250227,095400,61175420,8020,8020,8020,8020,0
20250227,095300,61175420,8020,8020,8020,8020,0
20250227,095200,61175420,8020,8020,8020,8020,0
20250227,095100,61175420,8020,8020,8020,8020,0
20250227,095000,61175420,8020,8020,8020,8020,0
20250227,094900,61175420,8020,8020,8020,8020,0
20250227,094800,61175420,8020,8020,8020,8020,0
20250227,094700,61175420,8020,8020,8020,8020,0
20250227,094600,61175420,8020,8020,8020,8020,2
20250227,094500,61159380,7950,7950,7950,7950,10
20250227,094400,61079880,7950,7950,7950,7950,0
20250227,094300,61079880,7950,7950,7950,7950,11
20250227,094200,60992430,8040,7980,8040,7970,1783
20250227,094100,46764800,7980,7980,7980,7980,0
20250227,094000,46764800,7980,7980,7980,7980,0
20250227,093900,46764800,7980,8010,8010,7980,2195
20250227,093800,29207200,8030,8030,8030,8030,0
20250227,093700,29207200,8030,8030,8030,8030,0
20250227,093600,29207200,8030,8030,8030,8030,123
20250227,093500,28219510,8030,8030,8030,8030,0
20250227,093400,28219510,8030,8030,8030,8030,15
20250227,093300,28099060,8030,8030,8030,8030,0
20250227,093200,28099060,8030,8030,8030,8030,0
20250227,093100,28099060,8030,8030,8030,8030,0
20250227,093000,28099060,8030,8030,8030,8030,0
20250227,092900,28099060,8030,8030,8030,8030,0
20250227,092800,28099060,8030,8030,8030,8030,3
20250227,092700,28074970,8010,8010,8010,8010,0
20250227,092600,28074970,8010,8010,8010,8010,0
20250227,092500,28074970,8010,8010,8010,8010,0
20250227,092400,28074970,8010,8010,8010,8010,40
20250227,092300,27754570,8010,8010,8010,8010,0
20250227,092200,27754570,8010,8010,8010,8010,0
20250227,092100,27754570,8010,8010,8010,8010,0
20250227,092000,27754570,8010,8020,8020,8010,49
20250227,091900,27361650,8050,8050,8050,8050,0
20250227,091800,27361650,8050,8040,8050,8040,274
20250227,091700,25156120,8040,8040,8040,8040,0
20250227,091600,25156120,8040,8040,8040,8040,0
20250227,091500,25156120,8040,8040,8040,8040,0
20250227,091400,25156120,8040,8040,8040,8040,2
20250227,091300,25140040,8040,8040,8040,8020,16
20250227,091200,25011480,8020,8020,8020,8020,100
20250227,091100,24209480,8020,8020,8020,8020,0
20250227,091000,24209480,8020,8020,8020,8020,0
20250227,090900,24209480,8020,8020,8020,8020,0
20250227,090800,24209480,8020,8020,8020,8020,0
20250227,090700,24209480,8020,8020,8020,8020,133
20250227,090600,23142820,8020,8020,8020,8020,0
20250227,090500,23142820,8020,8020,8020,8020,0
20250227,090400,23142820,8020,8020,8020,8020,10
20250227,090300,23062620,8020,8010,8020,8010,156
20250227,090200,21811820,8010,8010,8010,8010,1800
20250227,090100,7393820,8000,8050,8050,8000,836
20250227,090000,702900,8050,8100,8100,8050,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 210000 148270060 7970 7970 7970 7970 52
3 20250227 205900 148270060 7970 7970 7970 7970 0
4 20250227 205800 148270060 7970 7970 7970 7970 0
5 20250227 205700 148270060 7970 7970 7970 7970 0
6 20250227 205600 148270060 7970 7970 7970 7970 0
7 20250227 205500 148270060 7970 7970 7970 7970 0
8 20250227 205400 148270060 7970 7970 7970 7970 0
9 20250227 205300 148270060 7970 7970 7970 7970 0
10 20250227 205200 148270060 7970 7970 7970 7970 0
11 20250227 205100 148270060 7970 7970 7970 7970 0
12 20250227 205000 148270060 7970 7970 7970 7970 0
13 20250227 204900 148270060 7970 7970 7970 7970 0
14 20250227 204800 148270060 7970 7970 7970 7970 0
15 20250227 204700 148270060 7970 7970 7970 7970 0
16 20250227 204600 148270060 7970 7970 7970 7970 0
17 20250227 204500 148270060 7970 7970 7970 7970 0
18 20250227 204400 148270060 7970 7970 7970 7970 0
19 20250227 204300 148270060 7970 7970 7970 7970 0
20 20250227 204200 148270060 7970 7970 7970 7970 0
21 20250227 204100 148270060 7970 7970 7970 7970 0
22 20250227 204000 148270060 7970 7970 7970 7970 0
23 20250227 203900 148270060 7970 7970 7970 7970 0
24 20250227 203800 148270060 7970 7970 7970 7970 0
25 20250227 203700 148270060 7970 7970 7970 7970 0
26 20250227 203600 148270060 7970 7970 7970 7970 0
27 20250227 203500 148270060 7970 7970 7970 7970 0
28 20250227 203400 148270060 7970 7970 7970 7970 0
29 20250227 203300 148270060 7970 7970 7970 7970 0
30 20250227 203200 148270060 7970 7970 7970 7970 0
31 20250227 203100 148270060 7970 7970 7970 7970 0
32 20250227 203000 148270060 7970 7970 7970 7970 52
33 20250227 202900 148270060 7970 7970 7970 7970 0
34 20250227 202800 148270060 7970 7970 7970 7970 0
35 20250227 202700 148270060 7970 7970 7970 7970 0
36 20250227 202600 148270060 7970 7970 7970 7970 0
37 20250227 202500 148270060 7970 7970 7970 7970 0
38 20250227 202400 148270060 7970 7970 7970 7970 0
39 20250227 202300 148270060 7970 7970 7970 7970 0
40 20250227 202200 148270060 7970 7970 7970 7970 0
41 20250227 202100 148270060 7970 7970 7970 7970 0
42 20250227 202000 148270060 7970 7970 7970 7970 0
43 20250227 201900 148270060 7970 7970 7970 7970 0
44 20250227 201800 148270060 7970 7970 7970 7970 0
45 20250227 201700 148270060 7970 7970 7970 7970 0
46 20250227 201600 148270060 7970 7970 7970 7970 0
47 20250227 201500 148270060 7970 7970 7970 7970 0
48 20250227 201400 148270060 7970 7970 7970 7970 0
49 20250227 201300 148270060 7970 7970 7970 7970 0
50 20250227 201200 148270060 7970 7970 7970 7970 0
51 20250227 201100 148270060 7970 7970 7970 7970 0
52 20250227 201000 148270060 7970 7970 7970 7970 0
53 20250227 200900 148270060 7970 7970 7970 7970 0
54 20250227 200800 148270060 7970 7970 7970 7970 0
55 20250227 200700 148270060 7970 7970 7970 7970 0
56 20250227 200600 148270060 7970 7970 7970 7970 0
57 20250227 200500 148270060 7970 7970 7970 7970 0
58 20250227 200400 148270060 7970 7970 7970 7970 0
59 20250227 200300 148270060 7970 7970 7970 7970 0
60 20250227 200200 148270060 7970 7970 7970 7970 0
61 20250227 200100 148270060 7970 7970 7970 7970 0
62 20250227 200000 148270060 7970 7970 7970 7970 52
63 20250227 195900 148270060 7970 7970 7970 7970 0
64 20250227 195800 148270060 7970 7970 7970 7970 0
65 20250227 195700 148270060 7970 7970 7970 7970 0
66 20250227 195600 148270060 7970 7970 7970 7970 0
67 20250227 195500 148270060 7970 7970 7970 7970 0
68 20250227 195400 148270060 7970 7970 7970 7970 0
69 20250227 195300 148270060 7970 7970 7970 7970 0
70 20250227 195200 148270060 7970 7970 7970 7970 0
71 20250227 195100 148270060 7970 7970 7970 7970 0
72 20250227 195000 148270060 7970 7970 7970 7970 0
73 20250227 194900 148270060 7970 7970 7970 7970 0
74 20250227 194800 148270060 7970 7970 7970 7970 0
75 20250227 194700 148270060 7970 7970 7970 7970 0
76 20250227 194600 148270060 7970 7970 7970 7970 0
77 20250227 194500 148270060 7970 7970 7970 7970 0
78 20250227 194400 148270060 7970 7970 7970 7970 0
79 20250227 194300 148270060 7970 7970 7970 7970 0
80 20250227 194200 148270060 7970 7970 7970 7970 0
81 20250227 194100 148270060 7970 7970 7970 7970 0
82 20250227 194000 148270060 7970 7970 7970 7970 0
83 20250227 193900 148270060 7970 7970 7970 7970 0
84 20250227 193800 148270060 7970 7970 7970 7970 0
85 20250227 193700 148270060 7970 7970 7970 7970 0
86 20250227 193600 148270060 7970 7970 7970 7970 0
87 20250227 193500 148270060 7970 7970 7970 7970 0
88 20250227 193400 148270060 7970 7970 7970 7970 0
89 20250227 193300 148270060 7970 7970 7970 7970 0
90 20250227 193200 148270060 7970 7970 7970 7970 0
91 20250227 193100 148270060 7970 7970 7970 7970 0
92 20250227 193000 148270060 7970 7970 7970 7970 52
93 20250227 192900 148270060 7970 7970 7970 7970 0
94 20250227 192800 148270060 7970 7970 7970 7970 0
95 20250227 192700 148270060 7970 7970 7970 7970 0
96 20250227 192600 148270060 7970 7970 7970 7970 0
97 20250227 192500 148270060 7970 7970 7970 7970 0
98 20250227 192400 148270060 7970 7970 7970 7970 0
99 20250227 192300 148270060 7970 7970 7970 7970 0
100 20250227 192200 148270060 7970 7970 7970 7970 0
101 20250227 192100 148270060 7970 7970 7970 7970 0
102 20250227 192000 148270060 7970 7970 7970 7970 0
103 20250227 191900 148270060 7970 7970 7970 7970 0
104 20250227 191800 148270060 7970 7970 7970 7970 0
105 20250227 191700 148270060 7970 7970 7970 7970 0
106 20250227 191600 148270060 7970 7970 7970 7970 0
107 20250227 191500 148270060 7970 7970 7970 7970 0
108 20250227 191400 148270060 7970 7970 7970 7970 0
109 20250227 191300 148270060 7970 7970 7970 7970 0
110 20250227 191200 148270060 7970 7970 7970 7970 0
111 20250227 191100 148270060 7970 7970 7970 7970 0
112 20250227 191000 148270060 7970 7970 7970 7970 0
113 20250227 190900 148270060 7970 7970 7970 7970 0
114 20250227 190800 148270060 7970 7970 7970 7970 0
115 20250227 190700 148270060 7970 7970 7970 7970 0
116 20250227 190600 148270060 7970 7970 7970 7970 0
117 20250227 190500 148270060 7970 7970 7970 7970 0
118 20250227 190400 148270060 7970 7970 7970 7970 0
119 20250227 190300 148270060 7970 7970 7970 7970 0
120 20250227 190200 148270060 7970 7970 7970 7970 0
121 20250227 190100 148270060 7970 7970 7970 7970 0
122 20250227 190000 148270060 7970 7970 7970 7970 52
123 20250227 185900 148270060 7970 7970 7970 7970 0
124 20250227 185800 148270060 7970 7970 7970 7970 0
125 20250227 185700 148270060 7970 7970 7970 7970 0
126 20250227 185600 148270060 7970 7970 7970 7970 0
127 20250227 185500 148270060 7970 7970 7970 7970 0
128 20250227 185400 148270060 7970 7970 7970 7970 0
129 20250227 185300 148270060 7970 7970 7970 7970 0
130 20250227 185200 148270060 7970 7970 7970 7970 0
131 20250227 185100 148270060 7970 7970 7970 7970 0
132 20250227 185000 148270060 7970 7970 7970 7970 0
133 20250227 184900 148270060 7970 7970 7970 7970 0
134 20250227 184800 148270060 7970 7970 7970 7970 0
135 20250227 184700 148270060 7970 7970 7970 7970 0
136 20250227 184600 148270060 7970 7970 7970 7970 0
137 20250227 184500 148270060 7970 7970 7970 7970 0
138 20250227 184400 148270060 7970 7970 7970 7970 0
139 20250227 184300 148270060 7970 7970 7970 7970 0
140 20250227 184200 148270060 7970 7970 7970 7970 0
141 20250227 184100 148270060 7970 7970 7970 7970 0
142 20250227 184000 148270060 7970 7970 7970 7970 0
143 20250227 183900 148270060 7970 7970 7970 7970 0
144 20250227 183800 148270060 7970 7970 7970 7970 0
145 20250227 183700 148270060 7970 7970 7970 7970 0
146 20250227 183600 148270060 7970 7970 7970 7970 0
147 20250227 183500 148270060 7970 7970 7970 7970 0
148 20250227 183400 148270060 7970 7970 7970 7970 0
149 20250227 183300 148270060 7970 7970 7970 7970 0
150 20250227 183200 148270060 7970 7970 7970 7970 0
151 20250227 183100 148270060 7970 7970 7970 7970 0
152 20250227 183000 148270060 7970 7970 7970 7970 52
153 20250227 182900 148270060 7970 7970 7970 7970 0
154 20250227 182800 148270060 7970 7970 7970 7970 0
155 20250227 182700 148270060 7970 7970 7970 7970 0
156 20250227 182600 148270060 7970 7970 7970 7970 0
157 20250227 182500 148270060 7970 7970 7970 7970 0
158 20250227 182400 148270060 7970 7970 7970 7970 0
159 20250227 182300 148270060 7970 7970 7970 7970 0
160 20250227 182200 148270060 7970 7970 7970 7970 0
161 20250227 182100 148270060 7970 7970 7970 7970 0
162 20250227 182000 148270060 7970 7970 7970 7970 0
163 20250227 181900 148270060 7970 7970 7970 7970 0
164 20250227 181800 148270060 7970 7970 7970 7970 0
165 20250227 181700 148270060 7970 7970 7970 7970 0
166 20250227 181600 148270060 7970 7970 7970 7970 0
167 20250227 181500 148270060 7970 7970 7970 7970 0
168 20250227 181400 148270060 7970 7970 7970 7970 0
169 20250227 181300 148270060 7970 7970 7970 7970 0
170 20250227 181200 148270060 7970 7970 7970 7970 0
171 20250227 181100 148270060 7970 7970 7970 7970 0
172 20250227 181000 148270060 7970 7970 7970 7970 0
173 20250227 180900 148270060 7970 7970 7970 7970 0
174 20250227 180800 148270060 7970 7970 7970 7970 0
175 20250227 180700 148270060 7970 7970 7970 7970 0
176 20250227 180600 148270060 7970 7970 7970 7970 0
177 20250227 180500 148270060 7970 7970 7970 7970 0
178 20250227 180400 148270060 7970 7970 7970 7970 0
179 20250227 180300 148270060 7970 7970 7970 7970 0
180 20250227 180200 148270060 7970 7970 7970 7970 0
181 20250227 180100 148270060 7970 7970 7970 7970 0
182 20250227 180000 148270060 7970 7970 7970 7970 52
183 20250227 175900 148270060 7970 7970 7970 7970 0
184 20250227 175800 148270060 7970 7970 7970 7970 0
185 20250227 175700 148270060 7970 7970 7970 7970 0
186 20250227 175600 148270060 7970 7970 7970 7970 0
187 20250227 175500 148270060 7970 7970 7970 7970 0
188 20250227 175400 148270060 7970 7970 7970 7970 0
189 20250227 175300 148270060 7970 7970 7970 7970 0
190 20250227 175200 148270060 7970 7970 7970 7970 0
191 20250227 175100 148270060 7970 7970 7970 7970 0
192 20250227 175000 148270060 7970 7970 7970 7970 0
193 20250227 174900 148270060 7970 7970 7970 7970 0
194 20250227 174800 148270060 7970 7970 7970 7970 0
195 20250227 174700 148270060 7970 7970 7970 7970 0
196 20250227 174600 148270060 7970 7970 7970 7970 0
197 20250227 174500 148270060 7970 7970 7970 7970 0
198 20250227 174400 148270060 7970 7970 7970 7970 0
199 20250227 174300 148270060 7970 7970 7970 7970 0
200 20250227 174200 148270060 7970 7970 7970 7970 0
201 20250227 174100 148270060 7970 7970 7970 7970 0
202 20250227 174000 148270060 7970 7970 7970 7970 0
203 20250227 173900 148270060 7970 7970 7970 7970 0
204 20250227 173800 148270060 7970 7970 7970 7970 0
205 20250227 173700 148270060 7970 7970 7970 7970 0
206 20250227 173600 148270060 7970 7970 7970 7970 0
207 20250227 173500 148270060 7970 7970 7970 7970 0
208 20250227 173400 148270060 7970 7970 7970 7970 0
209 20250227 173300 148270060 7970 7970 7970 7970 0
210 20250227 173200 148270060 7970 7970 7970 7970 0
211 20250227 173100 148270060 7970 7970 7970 7970 0
212 20250227 173000 148270060 7970 7970 7970 7970 52
213 20250227 172900 148270060 7970 7970 7970 7970 0
214 20250227 172800 148270060 7970 7970 7970 7970 0
215 20250227 172700 148270060 7970 7970 7970 7970 0
216 20250227 172600 148270060 7970 7970 7970 7970 0
217 20250227 172500 148270060 7970 7970 7970 7970 0
218 20250227 172400 148270060 7970 7970 7970 7970 0
219 20250227 172300 148270060 7970 7970 7970 7970 0
220 20250227 172200 148270060 7970 7970 7970 7970 0
221 20250227 172100 148270060 7970 7970 7970 7970 0
222 20250227 172000 148270060 7970 7970 7970 7970 0
223 20250227 171900 148270060 7970 7970 7970 7970 0
224 20250227 171800 148270060 7970 7970 7970 7970 0
225 20250227 171700 148270060 7970 7970 7970 7970 0
226 20250227 171600 148270060 7970 7970 7970 7970 0
227 20250227 171500 148270060 7970 7970 7970 7970 0
228 20250227 171400 148270060 7970 7970 7970 7970 0
229 20250227 171300 148270060 7970 7970 7970 7970 0
230 20250227 171200 148270060 7970 7970 7970 7970 0
231 20250227 171100 148270060 7970 7970 7970 7970 0
232 20250227 171000 148270060 7970 7970 7970 7970 0
233 20250227 170900 148270060 7970 7970 7970 7970 0
234 20250227 170800 148270060 7970 7970 7970 7970 0
235 20250227 170700 148270060 7970 7970 7970 7970 0
236 20250227 170600 148270060 7970 7970 7970 7970 0
237 20250227 170500 148270060 7970 7970 7970 7970 0
238 20250227 170400 148270060 7970 7970 7970 7970 0
239 20250227 170300 148270060 7970 7970 7970 7970 0
240 20250227 170200 148270060 7970 7970 7970 7970 0
241 20250227 170100 148270060 7970 7970 7970 7970 0
242 20250227 170000 148270060 7970 7970 7970 7970 52
243 20250227 165900 148270060 7970 7970 7970 7970 0
244 20250227 165800 148270060 7970 7970 7970 7970 0
245 20250227 165700 148270060 7970 7970 7970 7970 0
246 20250227 165600 148270060 7970 7970 7970 7970 0
247 20250227 165500 148270060 7970 7970 7970 7970 0
248 20250227 165400 148270060 7970 7970 7970 7970 0
249 20250227 165300 148270060 7970 7970 7970 7970 0
250 20250227 165200 148270060 7970 7970 7970 7970 0
251 20250227 165100 148270060 7970 7970 7970 7970 0
252 20250227 165000 148270060 7970 7970 7970 7970 0
253 20250227 164900 148270060 7970 7970 7970 7970 0
254 20250227 164800 148270060 7970 7970 7970 7970 0
255 20250227 164700 148270060 7970 7970 7970 7970 0
256 20250227 164600 148270060 7970 7970 7970 7970 0
257 20250227 164500 148270060 7970 7970 7970 7970 0
258 20250227 164400 148270060 7970 7970 7970 7970 0
259 20250227 164300 148270060 7970 7970 7970 7970 0
260 20250227 164200 148270060 7970 7970 7970 7970 0
261 20250227 164100 148270060 7970 7970 7970 7970 0
262 20250227 164000 148270060 7970 7970 7970 7970 0
263 20250227 163900 148270060 7970 7970 7970 7970 0
264 20250227 163800 148270060 7970 7970 7970 7970 0
265 20250227 163700 148270060 7970 7970 7970 7970 0
266 20250227 163600 148270060 7970 7970 7970 7970 0
267 20250227 163500 148270060 7970 7970 7970 7970 0
268 20250227 163400 148270060 7970 7970 7970 7970 0
269 20250227 163300 148270060 7970 7970 7970 7970 0
270 20250227 163200 148270060 7970 7970 7970 7970 0
271 20250227 163100 148270060 7970 7970 7970 7970 0
272 20250227 163000 148270060 7970 7970 7970 7970 52
273 20250227 162900 148270060 7970 7970 7970 7970 0
274 20250227 162800 148270060 7970 7970 7970 7970 0
275 20250227 162700 148270060 7970 7970 7970 7970 0
276 20250227 162600 148270060 7970 7970 7970 7970 0
277 20250227 162500 148270060 7970 7970 7970 7970 0
278 20250227 162400 148270060 7970 7970 7970 7970 0
279 20250227 162300 148270060 7970 7970 7970 7970 0
280 20250227 162200 148270060 7970 7970 7970 7970 0
281 20250227 162100 148270060 7970 7970 7970 7970 0
282 20250227 162000 148270060 7970 7970 7970 7970 0
283 20250227 161900 148270060 7970 7970 7970 7970 0
284 20250227 161800 148270060 7970 7970 7970 7970 0
285 20250227 161700 148270060 7970 7970 7970 7970 0
286 20250227 161600 148270060 7970 7970 7970 7970 0
287 20250227 161500 148270060 7970 7970 7970 7970 0
288 20250227 161400 148270060 7970 7970 7970 7970 0
289 20250227 161300 148270060 7970 7970 7970 7970 0
290 20250227 161200 148270060 7970 7970 7970 7970 0
291 20250227 161100 148270060 7970 7970 7970 7970 0
292 20250227 161000 148270060 7970 7970 7970 7970 0
293 20250227 160900 148270060 7970 7970 7970 7970 0
294 20250227 160800 148270060 7970 7970 7970 7970 0
295 20250227 160700 148270060 7970 7970 7970 7970 0
296 20250227 160600 148270060 7970 7970 7970 7970 0
297 20250227 160500 148270060 7970 7970 7970 7970 0
298 20250227 160400 148270060 7970 7970 7970 7970 0
299 20250227 160300 148270060 7970 7970 7970 7970 0
300 20250227 160200 148270060 7970 7970 7970 7970 0
301 20250227 160100 148270060 7970 7970 7970 7970 0
302 20250227 160000 148270060 7970 7970 7970 7970 52
303 20250227 155900 148270060 7970 7970 7970 7970 0
304 20250227 155800 148270060 7970 7970 7970 7970 0
305 20250227 155700 148270060 7970 7970 7970 7970 0
306 20250227 155600 148270060 7970 7970 7970 7970 0
307 20250227 155500 148270060 7970 7970 7970 7970 0
308 20250227 155400 148270060 7970 7970 7970 7970 0
309 20250227 155300 148270060 7970 7970 7970 7970 0
310 20250227 155200 148270060 7970 7970 7970 7970 0
311 20250227 155100 148270060 7970 7970 7970 7970 0
312 20250227 155000 148270060 7970 7970 7970 7970 0
313 20250227 154900 148270060 7970 7970 7970 7970 0
314 20250227 154800 148270060 7970 7970 7970 7970 0
315 20250227 154700 148270060 7970 7970 7970 7970 0
316 20250227 154600 148270060 7970 7970 7970 7970 0
317 20250227 154500 148270060 7970 7970 7970 7970 0
318 20250227 154400 148270060 7970 7970 7970 7970 0
319 20250227 154300 148270060 7970 7970 7970 7970 0
320 20250227 154200 148270060 7970 7970 7970 7970 0
321 20250227 154100 148270060 7970 7970 7970 7970 0
322 20250227 154000 148270060 7970 7970 7970 7970 0
323 20250227 153900 148270060 7970 7970 7970 7970 0
324 20250227 153800 148270060 7970 7970 7970 7970 0
325 20250227 153700 148270060 7970 7970 7970 7970 0
326 20250227 153600 148270060 7970 7970 7970 7970 0
327 20250227 153500 148270060 7970 7970 7970 7970 0
328 20250227 153400 148270060 7970 7970 7970 7970 0
329 20250227 153300 148270060 7970 7970 7970 7970 0
330 20250227 153200 148270060 7970 7970 7970 7970 0
331 20250227 153100 148270060 7970 7970 7970 7970 0
332 20250227 153000 148270060 7970 7970 7970 7970 104
333 20250227 152900 147855620 8000 8000 8000 8000 0
334 20250227 152800 147855620 8000 8000 8000 8000 0
335 20250227 152700 147855620 8000 8000 8000 8000 0
336 20250227 152600 147855620 8000 8000 8000 8000 0
337 20250227 152500 147855620 8000 8000 8000 8000 0
338 20250227 152400 147855620 8000 8000 8000 8000 0
339 20250227 152300 147855620 8000 8000 8000 8000 0
340 20250227 152200 147855620 8000 8000 8000 8000 0
341 20250227 152100 147855620 8000 8000 8000 8000 0
342 20250227 152000 147855620 8000 8000 8000 8000 0
343 20250227 151900 147855620 8000 7990 8000 7990 442
344 20250227 151800 144323890 7990 7990 7990 7990 0
345 20250227 151700 144323890 7990 7990 7990 7990 0
346 20250227 151600 144323890 7990 7990 7990 7990 0
347 20250227 151500 144323890 7990 7990 7990 7990 0
348 20250227 151400 144323890 7990 7990 7990 7990 0
349 20250227 151300 144323890 7990 7990 7990 7990 0
350 20250227 151200 144323890 7990 7990 7990 7990 0
351 20250227 151100 144323890 7990 7990 7990 7990 10
352 20250227 151000 144243990 7990 7990 7990 7990 10
353 20250227 150900 144164090 7990 7990 7990 7990 1
354 20250227 150800 144156100 7930 7930 7930 7930 0
355 20250227 150700 144156100 7930 7930 7930 7930 1
356 20250227 150600 144148170 7990 7990 7990 7990 0
357 20250227 150500 144148170 7990 7990 7990 7990 0
358 20250227 150400 144148170 7990 7990 7990 7990 0
359 20250227 150300 144148170 7990 7990 7990 7990 0
360 20250227 150200 144148170 7990 7990 7990 7990 0
361 20250227 150100 144148170 7990 7990 7990 7990 0
362 20250227 150000 144148170 7990 7990 7990 7990 0
363 20250227 145900 144148170 7990 7990 7990 7990 0
364 20250227 145800 144148170 7990 7990 7990 7990 0
365 20250227 145700 144148170 7990 7990 7990 7990 0
366 20250227 145600 144148170 7990 7990 7990 7990 0
367 20250227 145500 144148170 7990 7990 7990 7990 1
368 20250227 145400 144140180 7930 7930 7930 7930 0
369 20250227 145300 144140180 7930 7930 7930 7930 0
370 20250227 145200 144140180 7930 7930 7930 7930 0
371 20250227 145100 144140180 7930 7930 7930 7930 2
372 20250227 145000 144124320 7990 7990 7990 7990 0
373 20250227 144900 144124320 7990 7990 7990 7990 0
374 20250227 144800 144124320 7990 7990 7990 7990 0
375 20250227 144700 144124320 7990 7990 7990 7990 0
376 20250227 144600 144124320 7990 7990 7990 7990 0
377 20250227 144500 144124320 7990 7990 7990 7990 0
378 20250227 144400 144124320 7990 7990 7990 7990 0
379 20250227 144300 144124320 7990 7990 7990 7990 0
380 20250227 144200 144124320 7990 7990 7990 7990 0
381 20250227 144100 144124320 7990 7990 7990 7990 0
382 20250227 144000 144124320 7990 7990 7990 7990 0
383 20250227 143900 144124320 7990 7990 7990 7990 0
384 20250227 143800 144124320 7990 7990 7990 7990 0
385 20250227 143700 144124320 7990 7990 7990 7990 0
386 20250227 143600 144124320 7990 7990 7990 7990 0
387 20250227 143500 144124320 7990 7990 7990 7990 0
388 20250227 143400 144124320 7990 7990 7990 7990 0
389 20250227 143300 144124320 7990 7990 7990 7990 0
390 20250227 143200 144124320 7990 7990 7990 7990 0
391 20250227 143100 144124320 7990 7990 7990 7990 0
392 20250227 143000 144124320 7990 7990 7990 7990 0
393 20250227 142900 144124320 7990 7990 7990 7990 0
394 20250227 142800 144124320 7990 7940 7990 7940 14
395 20250227 142700 144013110 8000 8000 8000 8000 0
396 20250227 142600 144013110 8000 8000 8000 8000 0
397 20250227 142500 144013110 8000 8000 8000 8000 0
398 20250227 142400 144013110 8000 8000 8000 8000 0
399 20250227 142300 144013110 8000 8000 8000 8000 0
400 20250227 142200 144013110 8000 8000 8000 8000 0
401 20250227 142100 144013110 8000 8000 8000 8000 0
402 20250227 142000 144013110 8000 8000 8000 8000 0
403 20250227 141900 144013110 8000 8000 8000 8000 0
404 20250227 141800 144013110 8000 8000 8000 8000 12
405 20250227 141700 143917110 8000 8000 8000 8000 0
406 20250227 141600 143917110 8000 7990 8000 7990 2
407 20250227 141500 143901120 7990 7990 7990 7990 0
408 20250227 141400 143901120 7990 7990 7990 7990 0
409 20250227 141300 143901120 7990 7990 7990 7990 0
410 20250227 141200 143901120 7990 7990 7990 7990 3
411 20250227 141100 143877150 7940 7940 7940 7940 0
412 20250227 141000 143877150 7940 7940 7940 7940 0
413 20250227 140900 143877150 7940 7940 7940 7940 0
414 20250227 140800 143877150 7940 7940 7940 7940 0
415 20250227 140700 143877150 7940 7940 7940 7940 0
416 20250227 140600 143877150 7940 7940 7940 7940 6
417 20250227 140500 143829510 8000 8000 8000 8000 23
418 20250227 140400 143645510 8000 7940 8000 7940 27
419 20250227 140300 143431070 7940 7940 7940 7940 0
420 20250227 140200 143431070 7940 7940 7940 7940 0
421 20250227 140100 143431070 7940 7940 7940 7940 1
422 20250227 140000 143423130 8000 8000 8000 8000 0
423 20250227 135900 143423130 8000 8000 8000 8000 0
424 20250227 135800 143423130 8000 8000 8000 8000 0
425 20250227 135700 143423130 8000 8000 8000 8000 0
426 20250227 135600 143423130 8000 7970 8000 7970 400
427 20250227 135500 140225390 7930 7930 7930 7930 1
428 20250227 135400 140217460 7920 7920 7920 7920 0
429 20250227 135300 140217460 7920 7920 7920 7920 0
430 20250227 135200 140217460 7920 7930 7930 7920 13
431 20250227 135100 140114400 7920 7920 7920 7920 2
432 20250227 135000 140098560 7930 7930 7930 7930 1
433 20250227 134900 140090630 7980 7980 7980 7980 0
434 20250227 134800 140090630 7980 7980 7980 7980 0
435 20250227 134700 140090630 7980 7980 7980 7980 1
436 20250227 134600 140082650 7980 7980 7980 7980 0
437 20250227 134500 140082650 7980 7980 7980 7980 0
438 20250227 134400 140082650 7980 7980 7980 7980 1
439 20250227 134300 140074670 7940 7940 7940 7940 1
440 20250227 134200 140066730 7910 7910 7910 7910 0
441 20250227 134100 140066730 7910 7910 7910 7910 0
442 20250227 134000 140066730 7910 7910 7910 7910 3
443 20250227 133900 140043000 7940 7940 7940 7940 0
444 20250227 133800 140043000 7940 7940 7940 7940 7
445 20250227 133700 139987420 7940 7940 7940 7940 0
446 20250227 133600 139987420 7940 7910 7940 7910 300
447 20250227 133500 137606530 7910 7900 7910 7900 400
448 20250227 133400 134445540 7900 7900 7900 7900 0
449 20250227 133300 134445540 7900 7900 7900 7900 0
450 20250227 133200 134445540 7900 7900 7900 7900 0
451 20250227 133100 134445540 7900 7900 7900 7900 0
452 20250227 133000 134445540 7900 7900 7900 7900 0
453 20250227 132900 134445540 7900 7900 7900 7860 153
454 20250227 132800 133242880 7860 7860 7860 7860 0
455 20250227 132700 133242880 7860 7870 7870 7860 103
456 20250227 132600 132433130 7880 7880 7880 7880 0
457 20250227 132500 132433130 7880 7880 7880 7880 578
458 20250227 132400 127878490 7920 7920 7920 7920 0
459 20250227 132300 127878490 7920 7920 7920 7920 0
460 20250227 132200 127878490 7920 7920 7920 7920 0
461 20250227 132100 127878490 7920 7920 7920 7920 0
462 20250227 132000 127878490 7920 7920 7920 7920 0
463 20250227 131900 127878490 7920 7920 7920 7920 0
464 20250227 131800 127878490 7920 7920 7920 7920 1
465 20250227 131700 127870570 7890 7890 7890 7890 0
466 20250227 131600 127870570 7890 7890 7890 7890 0
467 20250227 131500 127870570 7890 7890 7890 7890 100
468 20250227 131400 127081570 7920 7920 7920 7920 0
469 20250227 131300 127081570 7920 7920 7920 7920 0
470 20250227 131200 127081570 7920 7920 7920 7920 1
471 20250227 131100 127073650 7880 7900 7900 7880 949
472 20250227 131000 119586310 7930 7930 7930 7930 0
473 20250227 130900 119586310 7930 7930 7930 7930 0
474 20250227 130800 119586310 7930 7930 7930 7930 15
475 20250227 130700 119467360 7940 7940 7940 7940 10
476 20250227 130600 119387960 7940 7940 7940 7940 0
477 20250227 130500 119387960 7940 7940 7940 7940 0
478 20250227 130400 119387960 7940 7940 7940 7940 0
479 20250227 130300 119387960 7940 7940 7940 7940 0
480 20250227 130200 119387960 7940 7940 7940 7940 0
481 20250227 130100 119387960 7940 7940 7940 7940 0
482 20250227 130000 119387960 7940 7940 7940 7940 0
483 20250227 125900 119387960 7940 7940 7940 7940 0
484 20250227 125800 119387960 7940 7940 7940 7940 0
485 20250227 125700 119387960 7940 7940 7940 7940 0
486 20250227 125600 119387960 7940 7940 7940 7940 0
487 20250227 125500 119387960 7940 7940 7940 7940 0
488 20250227 125400 119387960 7940 7940 7940 7940 0
489 20250227 125300 119387960 7940 7940 7940 7940 28
490 20250227 125200 119165640 7940 7940 7940 7940 11
491 20250227 125100 119078300 7940 7940 7940 7940 0
492 20250227 125000 119078300 7940 7940 7940 7940 0
493 20250227 124900 119078300 7940 7940 7940 7940 1
494 20250227 124800 119070360 7890 7890 7890 7890 0
495 20250227 124700 119070360 7890 7890 7890 7890 0
496 20250227 124600 119070360 7890 7890 7890 7890 0
497 20250227 124500 119070360 7890 7890 7890 7890 0
498 20250227 124400 119070360 7890 7890 7890 7890 3
499 20250227 124300 119046690 7900 7900 7900 7900 105
500 20250227 124200 118217190 7900 7900 7900 7900 0
501 20250227 124100 118217190 7900 7900 7900 7900 0
502 20250227 124000 118217190 7900 7900 7900 7900 0
503 20250227 123900 118217190 7900 7900 7900 7900 0
504 20250227 123800 118217190 7900 7900 7900 7900 0
505 20250227 123700 118217190 7900 7900 7900 7900 0
506 20250227 123600 118217190 7900 7900 7900 7900 2
507 20250227 123500 118201390 7890 7890 7890 7890 0
508 20250227 123400 118201390 7890 7890 7890 7890 300
509 20250227 123300 115834390 7900 7900 7900 7900 0
510 20250227 123200 115834390 7900 7900 7900 7900 0
511 20250227 123100 115834390 7900 7900 7900 7900 0
512 20250227 123000 115834390 7900 7900 7900 7900 0
513 20250227 122900 115834390 7900 7900 7900 7900 0
514 20250227 122800 115834390 7900 7900 7900 7900 0
515 20250227 122700 115834390 7900 7900 7900 7900 0
516 20250227 122600 115834390 7900 7900 7900 7900 185
517 20250227 122500 114372890 7890 7890 7890 7890 0
518 20250227 122400 114372890 7890 7890 7890 7890 0
519 20250227 122300 114372890 7890 7900 7900 7890 7
520 20250227 122200 114317640 7900 7900 7900 7900 0
521 20250227 122100 114317640 7900 7900 7900 7900 54
522 20250227 122000 113891040 7930 7930 7930 7930 0
523 20250227 121900 113891040 7930 7930 7930 7930 0
524 20250227 121800 113891040 7930 7930 7930 7930 0
525 20250227 121700 113891040 7930 7930 7930 7930 0
526 20250227 121600 113891040 7930 7900 7930 7900 2
527 20250227 121500 113875210 7930 7930 7930 7930 0
528 20250227 121400 113875210 7930 7930 7930 7930 0
529 20250227 121300 113875210 7930 7930 7930 7930 0
530 20250227 121200 113875210 7930 7930 7930 7930 0
531 20250227 121100 113875210 7930 7930 7930 7930 0
532 20250227 121000 113875210 7930 7930 7930 7930 0
533 20250227 120900 113875210 7930 7930 7930 7930 0
534 20250227 120800 113875210 7930 7930 7930 7930 0
535 20250227 120700 113875210 7930 7930 7930 7930 0
536 20250227 120600 113875210 7930 7930 7930 7930 0
537 20250227 120500 113875210 7930 7930 7930 7930 0
538 20250227 120400 113875210 7930 7930 7930 7930 0
539 20250227 120300 113875210 7930 7930 7930 7930 0
540 20250227 120200 113875210 7930 7930 7930 7930 0
541 20250227 120100 113875210 7930 7930 7930 7930 0
542 20250227 120000 113875210 7930 7930 7930 7930 1
543 20250227 115900 113867280 7900 7900 7900 7900 0
544 20250227 115800 113867280 7900 7930 7930 7900 272
545 20250227 115700 111712460 7940 7940 7940 7940 200
546 20250227 115600 110124460 7950 7950 7950 7950 0
547 20250227 115500 110124460 7950 7950 7950 7950 0
548 20250227 115400 110124460 7950 7950 7950 7950 0
549 20250227 115300 110124460 7950 7950 7950 7950 0
550 20250227 115200 110124460 7950 7950 7950 7950 0
551 20250227 115100 110124460 7950 7950 7950 7950 0
552 20250227 115000 110124460 7950 7950 7950 7950 1
553 20250227 114900 110116510 7900 7900 7900 7900 73
554 20250227 114800 109539810 7950 7950 7950 7950 0
555 20250227 114700 109539810 7950 7950 7950 7950 1
556 20250227 114600 109531860 7900 7900 7900 7900 50
557 20250227 114500 109136860 7950 7950 7950 7950 0
558 20250227 114400 109136860 7950 7950 7950 7950 20
559 20250227 114300 108977860 7950 7950 7950 7950 0
560 20250227 114200 108977860 7950 7950 7950 7950 0
561 20250227 114100 108977860 7950 7950 7950 7950 1
562 20250227 114000 108969910 7900 7900 7900 7900 14
563 20250227 113900 108859310 7950 7950 7950 7950 0
564 20250227 113800 108859310 7950 7950 7950 7950 0
565 20250227 113700 108859310 7950 7950 7950 7950 1
566 20250227 113600 108851360 7900 7900 7900 7900 0
567 20250227 113500 108851360 7900 7900 7900 7900 98
568 20250227 113400 108077160 7900 7900 7900 7900 1
569 20250227 113300 108069260 7910 7910 7910 7910 409
570 20250227 113200 104834070 7980 7980 7980 7980 0
571 20250227 113100 104834070 7980 7980 7980 7980 0
572 20250227 113000 104834070 7980 7980 7980 7980 0
573 20250227 112900 104834070 7980 7980 7980 7980 0
574 20250227 112800 104834070 7980 7980 7980 7980 0
575 20250227 112700 104834070 7980 7980 7980 7980 0
576 20250227 112600 104834070 7980 7980 7980 7980 0
577 20250227 112500 104834070 7980 7980 7980 7980 0
578 20250227 112400 104834070 7980 7980 7980 7980 0
579 20250227 112300 104834070 7980 7980 7980 7980 0
580 20250227 112200 104834070 7980 7980 7980 7980 0
581 20250227 112100 104834070 7980 7980 7980 7980 0
582 20250227 112000 104834070 7980 7980 7980 7980 0
583 20250227 111900 104834070 7980 7980 7980 7980 0
584 20250227 111800 104834070 7980 7980 7980 7980 0
585 20250227 111700 104834070 7980 7980 7980 7980 0
586 20250227 111600 104834070 7980 7980 7980 7980 16
587 20250227 111500 104706390 7910 7910 7910 7910 231
588 20250227 111400 102879180 8000 8000 8000 8000 0
589 20250227 111300 102879180 8000 8000 8000 8000 0
590 20250227 111200 102879180 8000 8000 8000 8000 0
591 20250227 111100 102879180 8000 8000 8000 8000 0
592 20250227 111000 102879180 8000 7950 8000 7950 600
593 20250227 110900 98095830 7900 7930 7930 7900 199
594 20250227 110800 96521500 7970 7970 7970 7970 0
595 20250227 110700 96521500 7970 7970 7970 7970 0
596 20250227 110600 96521500 7970 7970 7970 7970 0
597 20250227 110500 96521500 7970 7970 7970 7970 0
598 20250227 110400 96521500 7970 7970 7970 7970 0
599 20250227 110300 96521500 7970 7970 7970 7970 0
600 20250227 110200 96521500 7970 7970 7970 7970 0
601 20250227 110100 96521500 7970 7970 7970 7970 1
602 20250227 110000 96513530 7940 7950 7950 7940 26
603 20250227 105900 96306890 7950 7950 7950 7950 0
604 20250227 105800 96306890 7950 7950 7950 7950 0
605 20250227 105700 96306890 7950 7950 7950 7950 0
606 20250227 105600 96306890 7950 8010 8010 7950 213
607 20250227 105500 94609040 8010 8010 8010 8010 50
608 20250227 105400 94208540 8010 8020 8020 7950 363
609 20250227 105300 91308520 8020 8020 8020 8020 0
610 20250227 105200 91308520 8020 8020 8020 8020 4
611 20250227 105100 91276440 8020 8020 8020 8020 0
612 20250227 105000 91276440 8020 8020 8020 8020 0
613 20250227 104900 91276440 8020 8020 8020 8020 0
614 20250227 104800 91276440 8020 8020 8020 8020 0
615 20250227 104700 91276440 8020 8020 8020 8020 0
616 20250227 104600 91276440 8020 8010 8020 8010 45
617 20250227 104500 90915940 8020 8020 8020 8020 0
618 20250227 104400 90915940 8020 8020 8020 8020 0
619 20250227 104300 90915940 8020 8020 8020 8020 0
620 20250227 104200 90915940 8020 8020 8020 8020 0
621 20250227 104100 90915940 8020 8020 8020 8020 0
622 20250227 104000 90915940 8020 8020 8020 8020 0
623 20250227 103900 90915940 8020 8020 8020 8020 0
624 20250227 103800 90915940 8020 8020 8020 8020 0
625 20250227 103700 90915940 8020 8020 8020 8020 0
626 20250227 103600 90915940 8020 8020 8020 8020 0
627 20250227 103500 90915940 8020 8020 8020 8020 0
628 20250227 103400 90915940 8020 7980 8020 7980 860
629 20250227 103300 84040310 7980 7980 7980 7980 0
630 20250227 103200 84040310 7980 7980 7980 7980 0
631 20250227 103100 84040310 7980 7980 7980 7980 0
632 20250227 103000 84040310 7980 7980 7980 7980 0
633 20250227 102900 84040310 7980 7980 7980 7980 0
634 20250227 102800 84040310 7980 7980 7980 7980 0
635 20250227 102700 84040310 7980 7980 7980 7980 0
636 20250227 102600 84040310 7980 7980 7980 7980 0
637 20250227 102500 84040310 7980 7980 7980 7980 0
638 20250227 102400 84040310 7980 7980 7980 7980 0
639 20250227 102300 84040310 7980 7980 7980 7980 1
640 20250227 102200 84032330 7940 7940 7940 7940 0
641 20250227 102100 84032330 7940 7940 7940 7940 0
642 20250227 102000 84032330 7940 7940 7940 7940 100
643 20250227 101900 83238330 7940 7940 7940 7940 0
644 20250227 101800 83238330 7940 7940 7940 7940 5
645 20250227 101700 83198630 7940 7940 7940 7940 1
646 20250227 101600 83190690 7910 7910 7910 7910 0
647 20250227 101500 83190690 7910 7910 7910 7910 0
648 20250227 101400 83190690 7910 7910 7910 7910 0
649 20250227 101300 83190690 7910 7910 7910 7910 3
650 20250227 101200 83166960 7910 7910 7910 7910 4
651 20250227 101100 83135320 7940 7910 7940 7910 10
652 20250227 101000 83055980 7940 7940 7940 7940 0
653 20250227 100900 83055980 7940 7960 7960 7930 2546
654 20250227 100800 62835830 8000 8000 8000 8000 0
655 20250227 100700 62835830 8000 8000 8000 8000 0
656 20250227 100600 62835830 8000 8000 8000 8000 0
657 20250227 100500 62835830 8000 8000 8000 8000 0
658 20250227 100400 62835830 8000 8000 8000 8000 0
659 20250227 100300 62835830 8000 8000 8000 8000 2
660 20250227 100200 62819830 7930 7950 7950 7930 167
661 20250227 100100 61494900 8000 8000 8000 8000 0
662 20250227 100000 61494900 8000 8000 8000 8000 1
663 20250227 095900 61486900 8000 8000 8000 8000 0
664 20250227 095800 61486900 8000 8000 8000 8000 1
665 20250227 095700 61478900 7960 7960 7960 7960 0
666 20250227 095600 61478900 7960 7960 7960 7960 13
667 20250227 095500 61375420 8000 8000 8000 8000 25
668 20250227 095400 61175420 8020 8020 8020 8020 0
669 20250227 095300 61175420 8020 8020 8020 8020 0
670 20250227 095200 61175420 8020 8020 8020 8020 0
671 20250227 095100 61175420 8020 8020 8020 8020 0
672 20250227 095000 61175420 8020 8020 8020 8020 0
673 20250227 094900 61175420 8020 8020 8020 8020 0
674 20250227 094800 61175420 8020 8020 8020 8020 0
675 20250227 094700 61175420 8020 8020 8020 8020 0
676 20250227 094600 61175420 8020 8020 8020 8020 2
677 20250227 094500 61159380 7950 7950 7950 7950 10
678 20250227 094400 61079880 7950 7950 7950 7950 0
679 20250227 094300 61079880 7950 7950 7950 7950 11
680 20250227 094200 60992430 8040 7980 8040 7970 1783
681 20250227 094100 46764800 7980 7980 7980 7980 0
682 20250227 094000 46764800 7980 7980 7980 7980 0
683 20250227 093900 46764800 7980 8010 8010 7980 2195
684 20250227 093800 29207200 8030 8030 8030 8030 0
685 20250227 093700 29207200 8030 8030 8030 8030 0
686 20250227 093600 29207200 8030 8030 8030 8030 123
687 20250227 093500 28219510 8030 8030 8030 8030 0
688 20250227 093400 28219510 8030 8030 8030 8030 15
689 20250227 093300 28099060 8030 8030 8030 8030 0
690 20250227 093200 28099060 8030 8030 8030 8030 0
691 20250227 093100 28099060 8030 8030 8030 8030 0
692 20250227 093000 28099060 8030 8030 8030 8030 0
693 20250227 092900 28099060 8030 8030 8030 8030 0
694 20250227 092800 28099060 8030 8030 8030 8030 3
695 20250227 092700 28074970 8010 8010 8010 8010 0
696 20250227 092600 28074970 8010 8010 8010 8010 0
697 20250227 092500 28074970 8010 8010 8010 8010 0
698 20250227 092400 28074970 8010 8010 8010 8010 40
699 20250227 092300 27754570 8010 8010 8010 8010 0
700 20250227 092200 27754570 8010 8010 8010 8010 0
701 20250227 092100 27754570 8010 8010 8010 8010 0
702 20250227 092000 27754570 8010 8020 8020 8010 49
703 20250227 091900 27361650 8050 8050 8050 8050 0
704 20250227 091800 27361650 8050 8040 8050 8040 274
705 20250227 091700 25156120 8040 8040 8040 8040 0
706 20250227 091600 25156120 8040 8040 8040 8040 0
707 20250227 091500 25156120 8040 8040 8040 8040 0
708 20250227 091400 25156120 8040 8040 8040 8040 2
709 20250227 091300 25140040 8040 8040 8040 8020 16
710 20250227 091200 25011480 8020 8020 8020 8020 100
711 20250227 091100 24209480 8020 8020 8020 8020 0
712 20250227 091000 24209480 8020 8020 8020 8020 0
713 20250227 090900 24209480 8020 8020 8020 8020 0
714 20250227 090800 24209480 8020 8020 8020 8020 0
715 20250227 090700 24209480 8020 8020 8020 8020 133
716 20250227 090600 23142820 8020 8020 8020 8020 0
717 20250227 090500 23142820 8020 8020 8020 8020 0
718 20250227 090400 23142820 8020 8020 8020 8020 10
719 20250227 090300 23062620 8020 8010 8020 8010 156
720 20250227 090200 21811820 8010 8010 8010 8010 1800
721 20250227 090100 7393820 8000 8050 8050 8000 836
722 20250227 090000 702900 8050 8100 8100 8050 87