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

587
005160/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184500,824688380,4490,4490,4490,4490,3070
20250227,184400,824688380,4490,4490,4490,4490,0
20250227,184300,824688380,4490,4490,4490,4490,0
20250227,184200,824688380,4490,4490,4490,4490,0
20250227,184100,824688380,4490,4490,4490,4490,0
20250227,184000,824688380,4490,4490,4490,4490,0
20250227,183900,824688380,4490,4490,4490,4490,0
20250227,183800,824688380,4490,4490,4490,4490,0
20250227,183700,824688380,4490,4490,4490,4490,0
20250227,183600,824688380,4490,4490,4490,4490,0
20250227,183500,824688380,4490,4490,4490,4490,0
20250227,183400,824688380,4490,4490,4490,4490,0
20250227,183300,824688380,4490,4490,4490,4490,0
20250227,183200,824688380,4490,4490,4490,4490,0
20250227,183100,824688380,4490,4490,4490,4490,0
20250227,183000,824688380,4490,4490,4490,4490,0
20250227,182900,824688380,4490,4490,4490,4490,0
20250227,182800,824688380,4490,4490,4490,4490,0
20250227,182700,824688380,4490,4490,4490,4490,0
20250227,182600,824688380,4490,4490,4490,4490,0
20250227,182500,824688380,4490,4490,4490,4490,0
20250227,182400,824688380,4490,4490,4490,4490,0
20250227,182300,824688380,4490,4490,4490,4490,0
20250227,182200,824688380,4490,4490,4490,4490,0
20250227,182100,824688380,4490,4490,4490,4490,0
20250227,182000,824688380,4490,4490,4490,4490,0
20250227,181900,824688380,4490,4490,4490,4490,0
20250227,181800,824688380,4490,4490,4490,4490,0
20250227,181700,824688380,4490,4490,4490,4490,0
20250227,181600,824688380,4490,4490,4490,4490,0
20250227,181500,824688380,4490,4490,4490,4490,3070
20250227,181400,824688380,4490,4490,4490,4490,0
20250227,181300,824688380,4490,4490,4490,4490,0
20250227,181200,824688380,4490,4490,4490,4490,0
20250227,181100,824688380,4490,4490,4490,4490,0
20250227,181000,824688380,4490,4490,4490,4490,0
20250227,180900,824688380,4490,4490,4490,4490,0
20250227,180800,824688380,4490,4490,4490,4490,0
20250227,180700,824688380,4490,4490,4490,4490,0
20250227,180600,824688380,4490,4490,4490,4490,0
20250227,180500,824688380,4490,4490,4490,4490,0
20250227,180400,824688380,4490,4490,4490,4490,0
20250227,180300,824688380,4490,4490,4490,4490,0
20250227,180200,824688380,4490,4490,4490,4490,0
20250227,180100,824688380,4490,4490,4490,4490,0
20250227,180000,824688380,4490,4490,4490,4490,0
20250227,175900,824688380,4490,4490,4490,4490,0
20250227,175800,824688380,4490,4490,4490,4490,0
20250227,175700,824688380,4490,4490,4490,4490,0
20250227,175600,824688380,4490,4490,4490,4490,0
20250227,175500,824688380,4490,4490,4490,4490,0
20250227,175400,824688380,4490,4490,4490,4490,0
20250227,175300,824688380,4490,4490,4490,4490,0
20250227,175200,824688380,4490,4490,4490,4490,0
20250227,175100,824688380,4490,4490,4490,4490,0
20250227,175000,824688380,4490,4490,4490,4490,0
20250227,174900,824688380,4490,4490,4490,4490,0
20250227,174800,824688380,4490,4490,4490,4490,0
20250227,174700,824688380,4490,4490,4490,4490,0
20250227,174600,824688380,4490,4490,4490,4490,0
20250227,174500,824688380,4490,4490,4490,4490,3070
20250227,174400,824688380,4490,4490,4490,4490,0
20250227,174300,824688380,4490,4490,4490,4490,0
20250227,174200,824688380,4490,4490,4490,4490,0
20250227,174100,824688380,4490,4490,4490,4490,0
20250227,174000,824688380,4490,4490,4490,4490,0
20250227,173900,824688380,4490,4490,4490,4490,0
20250227,173800,824688380,4490,4490,4490,4490,0
20250227,173700,824688380,4490,4490,4490,4490,0
20250227,173600,824688380,4490,4490,4490,4490,0
20250227,173500,824688380,4490,4490,4490,4490,0
20250227,173400,824688380,4490,4490,4490,4490,0
20250227,173300,824688380,4490,4490,4490,4490,0
20250227,173200,824688380,4490,4490,4490,4490,0
20250227,173100,824688380,4490,4490,4490,4490,0
20250227,173000,824688380,4490,4490,4490,4490,0
20250227,172900,824688380,4490,4490,4490,4490,0
20250227,172800,824688380,4490,4490,4490,4490,0
20250227,172700,824688380,4490,4490,4490,4490,0
20250227,172600,824688380,4490,4490,4490,4490,0
20250227,172500,824688380,4490,4490,4490,4490,0
20250227,172400,824688380,4490,4490,4490,4490,0
20250227,172300,824688380,4490,4490,4490,4490,0
20250227,172200,824688380,4490,4490,4490,4490,0
20250227,172100,824688380,4490,4490,4490,4490,0
20250227,172000,824688380,4490,4490,4490,4490,0
20250227,171900,824688380,4490,4490,4490,4490,0
20250227,171800,824688380,4490,4490,4490,4490,0
20250227,171700,824688380,4490,4490,4490,4490,0
20250227,171600,824688380,4490,4490,4490,4490,0
20250227,171500,824688380,4490,4490,4490,4490,3070
20250227,171400,824688380,4490,4490,4490,4490,0
20250227,171300,824688380,4490,4490,4490,4490,0
20250227,171200,824688380,4490,4490,4490,4490,0
20250227,171100,824688380,4490,4490,4490,4490,0
20250227,171000,824688380,4490,4490,4490,4490,0
20250227,170900,824688380,4490,4490,4490,4490,0
20250227,170800,824688380,4490,4490,4490,4490,0
20250227,170700,824688380,4490,4490,4490,4490,0
20250227,170600,824688380,4490,4490,4490,4490,0
20250227,170500,824688380,4490,4490,4490,4490,0
20250227,170400,824688380,4490,4490,4490,4490,0
20250227,170300,824688380,4490,4490,4490,4490,0
20250227,170200,824688380,4490,4490,4490,4490,0
20250227,170100,824688380,4490,4490,4490,4490,0
20250227,170000,824688380,4490,4490,4490,4490,0
20250227,165900,824688380,4490,4490,4490,4490,0
20250227,165800,824688380,4490,4490,4490,4490,0
20250227,165700,824688380,4490,4490,4490,4490,0
20250227,165600,824688380,4490,4490,4490,4490,0
20250227,165500,824688380,4490,4490,4490,4490,0
20250227,165400,824688380,4490,4490,4490,4490,0
20250227,165300,824688380,4490,4490,4490,4490,0
20250227,165200,824688380,4490,4490,4490,4490,0
20250227,165100,824688380,4490,4490,4490,4490,0
20250227,165000,824688380,4490,4490,4490,4490,0
20250227,164900,824688380,4490,4490,4490,4490,0
20250227,164800,824688380,4490,4490,4490,4490,0
20250227,164700,824688380,4490,4490,4490,4490,0
20250227,164600,824688380,4490,4490,4490,4490,0
20250227,164500,824688380,4490,4490,4490,4490,3070
20250227,164400,824688380,4490,4490,4490,4490,0
20250227,164300,824688380,4490,4490,4490,4490,0
20250227,164200,824688380,4490,4490,4490,4490,0
20250227,164100,824688380,4490,4490,4490,4490,0
20250227,164000,824688380,4490,4490,4490,4490,0
20250227,163900,824688380,4490,4490,4490,4490,0
20250227,163800,824688380,4490,4490,4490,4490,0
20250227,163700,824688380,4490,4490,4490,4490,0
20250227,163600,824688380,4490,4490,4490,4490,0
20250227,163500,824688380,4490,4490,4490,4490,0
20250227,163400,824688380,4490,4490,4490,4490,0
20250227,163300,824688380,4490,4490,4490,4490,0
20250227,163200,824688380,4490,4490,4490,4490,0
20250227,163100,824688380,4490,4490,4490,4490,0
20250227,163000,824688380,4490,4490,4490,4490,0
20250227,162900,824688380,4490,4490,4490,4490,0
20250227,162800,824688380,4490,4490,4490,4490,0
20250227,162700,824688380,4490,4490,4490,4490,0
20250227,162600,824688380,4490,4490,4490,4490,0
20250227,162500,824688380,4490,4490,4490,4490,0
20250227,162400,824688380,4490,4490,4490,4490,0
20250227,162300,824688380,4490,4490,4490,4490,0
20250227,162200,824688380,4490,4490,4490,4490,0
20250227,162100,824688380,4490,4490,4490,4490,0
20250227,162000,824688380,4490,4490,4490,4490,0
20250227,161900,824688380,4490,4490,4490,4490,0
20250227,161800,824688380,4490,4490,4490,4490,0
20250227,161700,824688380,4490,4490,4490,4490,0
20250227,161600,824688380,4490,4490,4490,4490,0
20250227,161500,824688380,4490,4490,4490,4490,3070
20250227,161400,824688380,4490,4490,4490,4490,0
20250227,161300,824688380,4490,4490,4490,4490,0
20250227,161200,824688380,4490,4490,4490,4490,0
20250227,161100,824688380,4490,4490,4490,4490,0
20250227,161000,824688380,4490,4490,4490,4490,0
20250227,160900,824688380,4490,4490,4490,4490,0
20250227,160800,824688380,4490,4490,4490,4490,0
20250227,160700,824688380,4490,4490,4490,4490,0
20250227,160600,824688380,4490,4490,4490,4490,0
20250227,160500,824688380,4490,4490,4490,4490,0
20250227,160400,824688380,4490,4490,4490,4490,0
20250227,160300,824688380,4490,4490,4490,4490,0
20250227,160200,824688380,4490,4490,4490,4490,0
20250227,160100,824688380,4490,4490,4490,4490,0
20250227,160000,824688380,4490,4490,4490,4490,0
20250227,155900,824688380,4490,4490,4490,4490,0
20250227,155800,824688380,4490,4490,4490,4490,0
20250227,155700,824688380,4490,4490,4490,4490,0
20250227,155600,824688380,4490,4490,4490,4490,0
20250227,155500,824688380,4490,4490,4490,4490,0
20250227,155400,824688380,4490,4490,4490,4490,0
20250227,155300,824688380,4490,4490,4490,4490,0
20250227,155200,824688380,4490,4490,4490,4490,0
20250227,155100,824688380,4490,4490,4490,4490,0
20250227,155000,824688380,4490,4490,4490,4490,0
20250227,154900,824688380,4490,4490,4490,4490,0
20250227,154800,824688380,4490,4490,4490,4490,0
20250227,154700,824688380,4490,4490,4490,4490,0
20250227,154600,824688380,4490,4490,4490,4490,0
20250227,154500,824688380,4490,4490,4490,4490,3070
20250227,154400,824688380,4490,4490,4490,4490,0
20250227,154300,824688380,4490,4490,4490,4490,0
20250227,154200,824688380,4490,4490,4490,4490,0
20250227,154100,824688380,4490,4490,4490,4490,0
20250227,154000,824688380,4490,4490,4490,4490,0
20250227,153900,824688380,4490,4490,4490,4490,0
20250227,153800,824688380,4490,4490,4490,4490,0
20250227,153700,824688380,4490,4490,4490,4490,0
20250227,153600,824688380,4490,4490,4490,4490,0
20250227,153500,824688380,4490,4490,4490,4490,0
20250227,153400,824688380,4490,4490,4490,4490,0
20250227,153300,824688380,4490,4490,4490,4490,0
20250227,153200,824688380,4490,4490,4490,4490,0
20250227,153100,824688380,4490,4490,4490,4490,0
20250227,153000,824688380,4490,4490,4490,4490,3070
20250227,152900,810904080,4500,4500,4500,4500,0
20250227,152800,810904080,4500,4500,4500,4500,0
20250227,152700,810904080,4500,4500,4500,4500,0
20250227,152600,810904080,4500,4500,4500,4500,0
20250227,152500,810904080,4500,4500,4500,4500,0
20250227,152400,810904080,4500,4500,4500,4500,0
20250227,152300,810904080,4500,4500,4500,4500,0
20250227,152200,810904080,4500,4500,4500,4500,0
20250227,152100,810904080,4500,4500,4500,4500,0
20250227,152000,810904080,4500,4500,4500,4500,0
20250227,151900,810904080,4500,4495,4500,4495,23
20250227,151800,810800595,4500,4500,4500,4500,1
20250227,151700,810796095,4495,4495,4495,4495,13
20250227,151600,810737660,4490,4495,4495,4490,1327
20250227,151500,804778970,4495,4495,4505,4495,195
20250227,151400,803902165,4495,4495,4495,4495,1
20250227,151300,803897670,4495,4505,4505,4495,292
20250227,151200,802585060,4505,4505,4505,4505,2
20250227,151100,802576050,4490,4500,4500,4490,1464
20250227,151000,795989150,4500,4500,4505,4500,83
20250227,150900,795615640,4505,4505,4505,4505,56
20250227,150800,795363360,4510,4510,4510,4510,0
20250227,150700,795363360,4510,4500,4510,4500,102
20250227,150600,794904340,4510,4510,4510,4510,0
20250227,150500,794904340,4510,4510,4510,4510,2
20250227,150400,794895320,4515,4520,4520,4505,432
20250227,150300,792947485,4515,4515,4515,4515,250
20250227,150200,791818735,4515,4515,4515,4515,18
20250227,150100,791737465,4515,4515,4515,4515,50
20250227,150000,791511715,4510,4510,4510,4510,20
20250227,145900,791421515,4515,4515,4515,4515,0
20250227,145800,791421515,4515,4515,4515,4515,0
20250227,145700,791421515,4515,4515,4515,4515,41
20250227,145600,791236400,4510,4510,4510,4510,0
20250227,145500,791236400,4510,4510,4510,4510,100
20250227,145400,790785400,4510,4510,4510,4510,0
20250227,145300,790785400,4510,4510,4515,4510,110
20250227,145200,790289275,4510,4510,4510,4510,20
20250227,145100,790199075,4510,4500,4510,4500,1269
20250227,145000,784488135,4500,4500,4500,4500,493
20250227,144900,782269635,4500,4500,4500,4500,20
20250227,144800,782179635,4500,4500,4500,4500,0
20250227,144700,782179635,4500,4500,4500,4500,300
20250227,144600,780829635,4500,4500,4500,4500,10
20250227,144500,780784635,4500,4500,4500,4500,3
20250227,144400,780771135,4500,4500,4500,4500,47
20250227,144300,780559635,4500,4495,4500,4495,400
20250227,144200,778760750,4495,4490,4495,4490,400
20250227,144100,776963945,4490,4490,4490,4490,34
20250227,144000,776811285,4485,4485,4485,4485,0
20250227,143900,776811285,4485,4485,4485,4485,0
20250227,143800,776811285,4485,4485,4485,4485,0
20250227,143700,776811285,4485,4485,4485,4485,3
20250227,143600,776797830,4485,4485,4485,4485,80
20250227,143500,776439030,4485,4485,4485,4485,31
20250227,143400,776299995,4485,4485,4485,4485,100
20250227,143300,775851495,4485,4485,4485,4485,18
20250227,143200,775770765,4490,4490,4490,4490,49
20250227,143100,775550755,4495,4490,4495,4490,1243
20250227,143000,769969580,4490,4490,4490,4490,42
20250227,142900,769781000,4490,4490,4490,4490,572
20250227,142800,767212720,4500,4500,4500,4500,20
20250227,142700,767122720,4495,4495,4495,4495,0
20250227,142600,767122720,4495,4495,4495,4495,0
20250227,142500,767122720,4495,4500,4500,4490,113
20250227,142400,766614770,4500,4500,4500,4500,0
20250227,142300,766614770,4500,4500,4500,4500,14
20250227,142200,766551770,4490,4500,4500,4490,251
20250227,142100,765424770,4490,4490,4490,4490,9
20250227,142000,765384360,4500,4495,4500,4495,246
20250227,141900,764278560,4495,4495,4495,4495,0
20250227,141800,764278560,4495,4495,4495,4495,320
20250227,141700,762840160,4495,4495,4495,4495,0
20250227,141600,762840160,4495,4495,4495,4495,0
20250227,141500,762840160,4495,4495,4495,4495,0
20250227,141400,762840160,4495,4495,4495,4495,0
20250227,141300,762840160,4495,4495,4495,4495,1
20250227,141200,762835665,4495,4490,4495,4490,1112
20250227,141100,757837785,4490,4490,4490,4490,109
20250227,141000,757348375,4490,4490,4490,4490,0
20250227,140900,757348375,4490,4490,4490,4490,30
20250227,140800,757213675,4485,4485,4485,4485,0
20250227,140700,757213675,4485,4485,4485,4485,0
20250227,140600,757213675,4485,4485,4485,4485,0
20250227,140500,757213675,4485,4485,4485,4485,0
20250227,140400,757213675,4485,4485,4485,4485,3
20250227,140300,757200220,4485,4485,4490,4485,1000
20250227,140200,752715215,4485,4485,4485,4485,0
20250227,140100,752715215,4485,4485,4485,4485,200
20250227,140000,751818215,4485,4485,4485,4485,526
20250227,135900,749459105,4485,4485,4485,4485,0
20250227,135800,749459105,4485,4485,4485,4485,0
20250227,135700,749459105,4485,4485,4485,4485,695
20250227,135600,746342030,4480,4480,4480,4480,0
20250227,135500,746342030,4480,4480,4480,4480,12
20250227,135400,746288270,4480,4480,4480,4480,0
20250227,135300,746288270,4480,4485,4485,4480,152
20250227,135200,745606560,4485,4485,4485,4485,50
20250227,135100,745382310,4485,4480,4485,4480,12
20250227,135000,745328495,4490,4490,4490,4490,184
20250227,134900,744502335,4490,4490,4490,4490,0
20250227,134800,744502335,4490,4480,4490,4480,8
20250227,134700,744466445,4480,4480,4480,4480,50
20250227,134600,744242445,4480,4480,4480,4480,317
20250227,134500,742822285,4480,4480,4480,4480,30
20250227,134400,742687885,4480,4480,4490,4480,1011
20250227,134300,738158595,4485,4485,4485,4485,600
20250227,134200,735467595,4480,4485,4485,4480,115
20250227,134100,734952345,4485,4485,4485,4485,10
20250227,134000,734907495,4490,4490,4490,4490,5
20250227,133900,734885045,4490,4490,4490,4490,0
20250227,133800,734885045,4490,4480,4490,4480,213
20250227,133700,733930690,4490,4490,4490,4490,155
20250227,133600,733234740,4480,4480,4490,4480,201
20250227,133500,732333270,4485,4485,4485,4485,0
20250227,133400,732333270,4485,4485,4485,4485,400
20250227,133300,730539270,4485,4485,4485,4485,0
20250227,133200,730539270,4485,4485,4485,4485,100
20250227,133100,730090770,4485,4485,4485,4485,65
20250227,133000,729799245,4480,4480,4480,4480,0
20250227,132900,729799245,4480,4480,4480,4480,126
20250227,132800,729234765,4480,4485,4485,4480,64
20250227,132700,728947795,4480,4480,4480,4480,112
20250227,132600,728446035,4480,4485,4485,4480,324
20250227,132500,726994395,4485,4485,4485,4485,0
20250227,132400,726994395,4485,4485,4485,4485,11
20250227,132300,726945060,4485,4485,4485,4485,29
20250227,132200,726814995,4480,4480,4480,4480,501
20250227,132100,724570515,4480,4480,4480,4480,185
20250227,132000,723741715,4485,4485,4485,4485,3455
20250227,131900,708246040,4485,4485,4485,4485,10
20250227,131800,708201190,4485,4485,4485,4485,40
20250227,131700,708021790,4485,4485,4485,4485,0
20250227,131600,708021790,4485,4485,4485,4485,0
20250227,131500,708021790,4485,4485,4485,4485,871
20250227,131400,704115355,4485,4485,4485,4485,500
20250227,131300,701872855,4485,4490,4490,4485,169
20250227,131200,701114780,4485,4485,4485,4485,50
20250227,131100,700890530,4485,4500,4500,4485,5029
20250227,131000,678310795,4500,4500,4500,4500,308
20250227,130900,676924795,4510,4510,4510,4510,0
20250227,130800,676924795,4510,4510,4510,4510,0
20250227,130700,676924795,4510,4510,4510,4510,0
20250227,130600,676924795,4510,4510,4510,4510,0
20250227,130500,676924795,4510,4510,4510,4510,0
20250227,130400,676924795,4510,4505,4510,4505,344
20250227,130300,675374325,4505,4505,4505,4505,6
20250227,130200,675347295,4500,4500,4500,4500,1
20250227,130100,675342795,4505,4505,4505,4505,0
20250227,130000,675342795,4505,4505,4505,4505,0
20250227,125900,675342795,4505,4505,4505,4505,333
20250227,125800,673842630,4505,4505,4505,4505,0
20250227,125700,673842630,4505,4510,4510,4505,17
20250227,125600,673765965,4510,4510,4510,4510,100
20250227,125500,673314965,4510,4510,4510,4510,145
20250227,125400,672661015,4510,4510,4510,4510,1
20250227,125300,672656505,4500,4500,4500,4500,0
20250227,125200,672656505,4500,4500,4500,4500,0
20250227,125100,672656505,4500,4515,4515,4500,37
20250227,125000,672489885,4515,4515,4515,4515,0
20250227,124900,672489885,4515,4515,4515,4515,0
20250227,124800,672489885,4515,4515,4515,4515,10
20250227,124700,672444735,4515,4515,4515,4515,3
20250227,124600,672431190,4500,4500,4500,4500,12
20250227,124500,672377190,4500,4500,4500,4500,0
20250227,124400,672377190,4500,4500,4500,4500,5
20250227,124300,672354690,4500,4515,4515,4495,3661
20250227,124200,655868220,4515,4515,4515,4515,11
20250227,124100,655818555,4515,4515,4515,4515,108
20250227,124000,655330935,4515,4515,4515,4515,0
20250227,123900,655330935,4515,4515,4515,4515,50
20250227,123800,655105185,4515,4515,4515,4515,1000
20250227,123700,650590185,4515,4515,4515,4515,0
20250227,123600,650590185,4515,4515,4515,4515,0
20250227,123500,650590185,4515,4515,4515,4515,0
20250227,123400,650590185,4515,4515,4515,4515,0
20250227,123300,650590185,4515,4520,4520,4515,325
20250227,123200,649121970,4520,4520,4520,4520,174
20250227,123100,648335490,4535,4535,4535,4535,0
20250227,123000,648335490,4535,4535,4535,4535,0
20250227,122900,648335490,4535,4535,4535,4535,1000
20250227,122800,643800490,4520,4520,4520,4520,0
20250227,122700,643800490,4520,4520,4520,4520,225
20250227,122600,642783490,4520,4520,4520,4520,100
20250227,122500,642331490,4520,4520,4520,4520,0
20250227,122400,642331490,4520,4525,4525,4520,1547
20250227,122300,635335265,4525,4530,4530,4525,3189
20250227,122200,620891595,4535,4535,4535,4535,0
20250227,122100,620891595,4535,4540,4540,4535,140
20250227,122000,620256145,4545,4545,4545,4545,100
20250227,121900,619801645,4545,4545,4545,4545,0
20250227,121800,619801645,4545,4545,4545,4545,7
20250227,121700,619769830,4535,4545,4545,4535,11
20250227,121600,619719935,4530,4530,4530,4530,0
20250227,121500,619719935,4530,4530,4530,4530,0
20250227,121400,619719935,4530,4530,4530,4530,0
20250227,121300,619719935,4530,4530,4530,4530,29
20250227,121200,619588565,4535,4535,4535,4535,5
20250227,121100,619565890,4535,4530,4535,4530,1005
20250227,121000,615013215,4530,4530,4530,4530,235
20250227,120900,613948665,4530,4530,4530,4530,107
20250227,120800,613463955,4530,4530,4530,4530,30
20250227,120700,613328055,4535,4535,4535,4535,0
20250227,120600,613328055,4535,4535,4535,4535,0
20250227,120500,613328055,4535,4535,4535,4535,0
20250227,120400,613328055,4535,4535,4535,4535,1
20250227,120300,613323520,4535,4535,4535,4535,0
20250227,120200,613323520,4535,4535,4535,4535,54
20250227,120100,613078630,4535,4535,4535,4535,10
20250227,120000,613033280,4535,4535,4535,4535,40
20250227,115900,612851880,4540,4540,4540,4540,1
20250227,115800,612847340,4530,4530,4530,4530,0
20250227,115700,612847340,4530,4530,4530,4530,0
20250227,115600,612847340,4530,4530,4530,4530,94
20250227,115500,612421520,4530,4530,4530,4530,0
20250227,115400,612421520,4530,4535,4535,4530,619
20250227,115300,609616095,4540,4540,4540,4540,1
20250227,115200,609611555,4540,4540,4540,4540,6
20250227,115100,609584315,4540,4540,4540,4540,0
20250227,115000,609584315,4540,4535,4540,4535,32
20250227,114900,609439180,4535,4535,4535,4535,451
20250227,114800,607393895,4535,4535,4535,4535,223
20250227,114700,606382590,4540,4540,4540,4540,3
20250227,114600,606368970,4540,4540,4540,4540,0
20250227,114500,606368970,4540,4540,4540,4540,100
20250227,114400,605914970,4535,4535,4535,4535,1
20250227,114300,605910435,4535,4535,4535,4535,23
20250227,114200,605806130,4545,4545,4545,4545,0
20250227,114100,605806130,4545,4545,4545,4545,0
20250227,114000,605806130,4545,4545,4545,4545,139
20250227,113900,605174375,4545,4545,4545,4545,4
20250227,113800,605156195,4535,4535,4535,4535,0
20250227,113700,605156195,4535,4535,4535,4535,200
20250227,113600,604249195,4535,4535,4535,4535,0
20250227,113500,604249195,4535,4535,4535,4535,0
20250227,113400,604249195,4535,4535,4535,4535,200
20250227,113300,603342195,4535,4535,4535,4535,0
20250227,113200,603342195,4535,4535,4535,4535,0
20250227,113100,603342195,4535,4535,4535,4535,0
20250227,113000,603342195,4535,4535,4535,4535,0
20250227,112900,603342195,4535,4540,4540,4535,241
20250227,112800,602249180,4545,4545,4545,4545,0
20250227,112700,602249180,4545,4545,4545,4545,0
20250227,112600,602249180,4545,4545,4545,4545,0
20250227,112500,602249180,4545,4545,4545,4545,59
20250227,112400,601981025,4540,4535,4540,4535,1251
20250227,112300,596307500,4535,4535,4535,4535,10
20250227,112200,596262150,4530,4530,4530,4530,250
20250227,112100,595129650,4530,4530,4530,4530,260
20250227,112000,593951850,4530,4530,4530,4530,50
20250227,111900,593725350,4525,4525,4525,4525,50
20250227,111800,593499100,4525,4525,4525,4525,0
20250227,111700,593499100,4525,4525,4525,4525,0
20250227,111600,593499100,4525,4525,4525,4525,150
20250227,111500,592820350,4530,4530,4530,4530,1200
20250227,111400,587384350,4530,4530,4530,4530,0
20250227,111300,587384350,4530,4530,4530,4530,0
20250227,111200,587384350,4530,4530,4530,4530,0
20250227,111100,587384350,4530,4530,4530,4530,10
20250227,111000,587339050,4535,4535,4535,4535,5
20250227,110900,587316375,4530,4530,4530,4530,320
20250227,110800,585866775,4535,4540,4540,4535,4
20250227,110700,585848620,4535,4535,4535,4535,1834
20250227,110600,577531430,4540,4535,4540,4535,20
20250227,110500,577440705,4540,4540,4540,4540,10
20250227,110400,577395305,4540,4540,4545,4540,557
20250227,110300,574866450,4545,4540,4545,4540,944
20250227,110200,570579170,4545,4550,4550,4545,2049
20250227,110100,561266430,4550,4550,4550,4550,1475
20250227,110000,554555180,4550,4555,4555,4550,395
20250227,105900,552757920,4560,4560,4560,4560,0
20250227,105800,552757920,4560,4560,4560,4560,210
20250227,105700,551800320,4555,4555,4555,4550,1133
20250227,105600,546639610,4560,4555,4560,4555,350
20250227,105500,545043860,4560,4560,4560,4560,1230
20250227,105400,539435060,4565,4565,4565,4565,0
20250227,105300,539435060,4565,4565,4565,4565,23
20250227,105200,539330065,4565,4565,4565,4565,49
20250227,105100,539106380,4585,4585,4585,4585,0
20250227,105000,539106380,4585,4585,4585,4585,110
20250227,104900,538602030,4585,4575,4640,4560,3460
20250227,104800,522752920,4575,4575,4575,4575,78
20250227,104700,522396070,4575,4575,4575,4575,1
20250227,104600,522391495,4575,4575,4575,4575,300
20250227,104500,521018995,4575,4575,4575,4575,5
20250227,104400,520996120,4570,4570,4570,4570,39
20250227,104300,520817890,4565,4565,4565,4565,125
20250227,104200,520247265,4565,4565,4565,4565,74
20250227,104100,519909455,4555,4555,4555,4555,0
20250227,104000,519909455,4555,4560,4560,4555,100
20250227,103900,519453855,4555,4555,4555,4555,0
20250227,103800,519453855,4555,4560,4560,4555,206
20250227,103700,518515485,4555,4575,4575,4555,1063
20250227,103600,513661955,4575,4575,4575,4575,5
20250227,103500,513639080,4575,4575,4575,4575,9
20250227,103400,513597905,4585,4585,4585,4585,0
20250227,103300,513597905,4585,4585,4585,4585,0
20250227,103200,513597905,4585,4585,4585,4585,0
20250227,103100,513597905,4585,4585,4585,4585,1
20250227,103000,513593320,4560,4585,4585,4560,23
20250227,102900,513487990,4585,4555,4585,4555,2200
20250227,102800,503461175,4555,4555,4555,4555,42
20250227,102700,503269865,4560,4560,4560,4560,130
20250227,102600,502677065,4550,4555,4555,4545,1205
20250227,102500,497194835,4560,4560,4560,4560,300
20250227,102400,495826835,4560,4580,4580,4560,3012
20250227,102300,482076405,4580,4575,4585,4570,2114
20250227,102200,472411385,4580,4570,4580,4570,11
20250227,102100,472361015,4580,4575,4580,4575,1600
20250227,102000,465039515,4580,4585,4585,4580,2335
20250227,101900,454334275,4590,4610,4610,4590,3508
20250227,101800,438208975,4610,4610,4610,4610,455
20250227,101700,436111425,4610,4610,4610,4605,577
20250227,101600,433452530,4610,4625,4625,4610,1648
20250227,101500,425842925,4620,4630,4650,4620,5237
20250227,101400,401571620,4630,4635,4645,4615,6125
20250227,101300,373197835,4640,4620,4650,4615,10674
20250227,101200,323710950,4635,4590,4640,4590,15832
20250227,101100,250592400,4590,4590,4600,4560,9558
20250227,101000,206700385,4605,4570,4605,4570,3842
20250227,100900,189082565,4570,4535,4580,4535,2752
20250227,100800,176549690,4535,4535,4535,4535,149
20250227,100700,175873975,4535,4535,4535,4535,157
20250227,100600,175161980,4535,4535,4535,4535,2
20250227,100500,175152910,4535,4535,4535,4535,5
20250227,100400,175130235,4520,4520,4540,4520,728
20250227,100300,171839635,4540,4540,4540,4520,3
20250227,100200,171826035,4520,4520,4540,4520,6
20250227,100100,171798895,4520,4530,4530,4520,16
20250227,100000,171726505,4550,4550,4550,4550,0
20250227,095900,171726505,4550,4540,4550,4540,2217
20250227,095800,161653165,4510,4510,4540,4510,5
20250227,095700,161630585,4510,4510,4535,4510,1002
20250227,095600,157090835,4510,4520,4520,4510,3058
20250227,095500,143298695,4520,4515,4520,4515,645
20250227,095400,140384510,4505,4515,4515,4505,15
20250227,095300,140316925,4515,4515,4515,4515,0
20250227,095200,140316925,4515,4505,4515,4505,612
20250227,095100,137555255,4510,4510,4510,4510,0
20250227,095000,137555255,4510,4510,4510,4510,0
20250227,094900,137555255,4510,4510,4510,4510,0
20250227,094800,137555255,4510,4510,4510,4510,0
20250227,094700,137555255,4510,4510,4510,4510,288
20250227,094600,136256375,4500,4500,4500,4470,149
20250227,094500,135588895,4500,4500,4500,4500,107
20250227,094400,135107395,4500,4490,4500,4490,369
20250227,094300,133450515,4490,4475,4490,4475,648
20250227,094200,130550700,4475,4475,4475,4475,0
20250227,094100,130550700,4475,4475,4475,4475,265
20250227,094000,129364825,4480,4480,4480,4480,220
20250227,093900,128379225,4495,4485,4495,4485,5
20250227,093800,128356760,4485,4485,4485,4485,53
20250227,093700,128119055,4485,4485,4485,4485,9
20250227,093600,128078690,4495,4480,4495,4475,449
20250227,093500,126068510,4480,4490,4490,4480,199
20250227,093400,125175695,4495,4495,4495,4495,6
20250227,093300,125148725,4495,4495,4495,4495,0
20250227,093200,125148725,4495,4485,4495,4485,139
20250227,093100,124525030,4495,4485,4495,4485,165
20250227,093000,123783735,4485,4485,4485,4485,11
20250227,092900,123734400,4480,4495,4495,4480,357
20250227,092800,122132320,4495,4495,4495,4495,1
20250227,092700,122127825,4485,4470,4485,4470,1572
20250227,092600,115077420,4475,4480,4480,4475,3019
20250227,092500,101565810,4480,4490,4490,4480,3416
20250227,092400,86242700,4490,4495,4495,4490,886
20250227,092300,82260145,4500,4500,4500,4500,122
20250227,092200,81711145,4515,4515,4515,4515,1
20250227,092100,81706630,4515,4515,4515,4515,1
20250227,092000,81702115,4500,4500,4500,4500,1
20250227,091900,81697615,4495,4500,4500,4495,119
20250227,091800,81162135,4505,4505,4515,4505,113
20250227,091700,80652950,4505,4510,4515,4505,71
20250227,091600,80332645,4510,4495,4510,4495,1397
20250227,091500,74033190,4495,4500,4510,4495,224
20250227,091400,73024325,4490,4490,4490,4490,0
20250227,091300,73024325,4490,4490,4490,4490,250
20250227,091200,71901825,4515,4515,4515,4490,66
20250227,091100,71604110,4515,4495,4515,4490,1799
20250227,091000,63523090,4500,4505,4505,4500,2474
20250227,090900,52383810,4505,4515,4515,4505,2355
20250227,090800,41757635,4515,4520,4540,4515,23
20250227,090700,41653675,4515,4535,4560,4515,1333
20250227,090600,35623225,4535,4540,4545,4535,603
20250227,090500,32883190,4540,4545,4545,4540,104
20250227,090400,32410635,4545,4545,4545,4545,874
20250227,090300,28438305,4545,4545,4545,4545,97
20250227,090200,27997440,4545,4505,4545,4505,18
20250227,090100,27916230,4505,4510,4550,4505,1838
20250227,090000,19633025,4545,4505,4550,4505,4351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184500 824688380 4490 4490 4490 4490 3070
3 20250227 184400 824688380 4490 4490 4490 4490 0
4 20250227 184300 824688380 4490 4490 4490 4490 0
5 20250227 184200 824688380 4490 4490 4490 4490 0
6 20250227 184100 824688380 4490 4490 4490 4490 0
7 20250227 184000 824688380 4490 4490 4490 4490 0
8 20250227 183900 824688380 4490 4490 4490 4490 0
9 20250227 183800 824688380 4490 4490 4490 4490 0
10 20250227 183700 824688380 4490 4490 4490 4490 0
11 20250227 183600 824688380 4490 4490 4490 4490 0
12 20250227 183500 824688380 4490 4490 4490 4490 0
13 20250227 183400 824688380 4490 4490 4490 4490 0
14 20250227 183300 824688380 4490 4490 4490 4490 0
15 20250227 183200 824688380 4490 4490 4490 4490 0
16 20250227 183100 824688380 4490 4490 4490 4490 0
17 20250227 183000 824688380 4490 4490 4490 4490 0
18 20250227 182900 824688380 4490 4490 4490 4490 0
19 20250227 182800 824688380 4490 4490 4490 4490 0
20 20250227 182700 824688380 4490 4490 4490 4490 0
21 20250227 182600 824688380 4490 4490 4490 4490 0
22 20250227 182500 824688380 4490 4490 4490 4490 0
23 20250227 182400 824688380 4490 4490 4490 4490 0
24 20250227 182300 824688380 4490 4490 4490 4490 0
25 20250227 182200 824688380 4490 4490 4490 4490 0
26 20250227 182100 824688380 4490 4490 4490 4490 0
27 20250227 182000 824688380 4490 4490 4490 4490 0
28 20250227 181900 824688380 4490 4490 4490 4490 0
29 20250227 181800 824688380 4490 4490 4490 4490 0
30 20250227 181700 824688380 4490 4490 4490 4490 0
31 20250227 181600 824688380 4490 4490 4490 4490 0
32 20250227 181500 824688380 4490 4490 4490 4490 3070
33 20250227 181400 824688380 4490 4490 4490 4490 0
34 20250227 181300 824688380 4490 4490 4490 4490 0
35 20250227 181200 824688380 4490 4490 4490 4490 0
36 20250227 181100 824688380 4490 4490 4490 4490 0
37 20250227 181000 824688380 4490 4490 4490 4490 0
38 20250227 180900 824688380 4490 4490 4490 4490 0
39 20250227 180800 824688380 4490 4490 4490 4490 0
40 20250227 180700 824688380 4490 4490 4490 4490 0
41 20250227 180600 824688380 4490 4490 4490 4490 0
42 20250227 180500 824688380 4490 4490 4490 4490 0
43 20250227 180400 824688380 4490 4490 4490 4490 0
44 20250227 180300 824688380 4490 4490 4490 4490 0
45 20250227 180200 824688380 4490 4490 4490 4490 0
46 20250227 180100 824688380 4490 4490 4490 4490 0
47 20250227 180000 824688380 4490 4490 4490 4490 0
48 20250227 175900 824688380 4490 4490 4490 4490 0
49 20250227 175800 824688380 4490 4490 4490 4490 0
50 20250227 175700 824688380 4490 4490 4490 4490 0
51 20250227 175600 824688380 4490 4490 4490 4490 0
52 20250227 175500 824688380 4490 4490 4490 4490 0
53 20250227 175400 824688380 4490 4490 4490 4490 0
54 20250227 175300 824688380 4490 4490 4490 4490 0
55 20250227 175200 824688380 4490 4490 4490 4490 0
56 20250227 175100 824688380 4490 4490 4490 4490 0
57 20250227 175000 824688380 4490 4490 4490 4490 0
58 20250227 174900 824688380 4490 4490 4490 4490 0
59 20250227 174800 824688380 4490 4490 4490 4490 0
60 20250227 174700 824688380 4490 4490 4490 4490 0
61 20250227 174600 824688380 4490 4490 4490 4490 0
62 20250227 174500 824688380 4490 4490 4490 4490 3070
63 20250227 174400 824688380 4490 4490 4490 4490 0
64 20250227 174300 824688380 4490 4490 4490 4490 0
65 20250227 174200 824688380 4490 4490 4490 4490 0
66 20250227 174100 824688380 4490 4490 4490 4490 0
67 20250227 174000 824688380 4490 4490 4490 4490 0
68 20250227 173900 824688380 4490 4490 4490 4490 0
69 20250227 173800 824688380 4490 4490 4490 4490 0
70 20250227 173700 824688380 4490 4490 4490 4490 0
71 20250227 173600 824688380 4490 4490 4490 4490 0
72 20250227 173500 824688380 4490 4490 4490 4490 0
73 20250227 173400 824688380 4490 4490 4490 4490 0
74 20250227 173300 824688380 4490 4490 4490 4490 0
75 20250227 173200 824688380 4490 4490 4490 4490 0
76 20250227 173100 824688380 4490 4490 4490 4490 0
77 20250227 173000 824688380 4490 4490 4490 4490 0
78 20250227 172900 824688380 4490 4490 4490 4490 0
79 20250227 172800 824688380 4490 4490 4490 4490 0
80 20250227 172700 824688380 4490 4490 4490 4490 0
81 20250227 172600 824688380 4490 4490 4490 4490 0
82 20250227 172500 824688380 4490 4490 4490 4490 0
83 20250227 172400 824688380 4490 4490 4490 4490 0
84 20250227 172300 824688380 4490 4490 4490 4490 0
85 20250227 172200 824688380 4490 4490 4490 4490 0
86 20250227 172100 824688380 4490 4490 4490 4490 0
87 20250227 172000 824688380 4490 4490 4490 4490 0
88 20250227 171900 824688380 4490 4490 4490 4490 0
89 20250227 171800 824688380 4490 4490 4490 4490 0
90 20250227 171700 824688380 4490 4490 4490 4490 0
91 20250227 171600 824688380 4490 4490 4490 4490 0
92 20250227 171500 824688380 4490 4490 4490 4490 3070
93 20250227 171400 824688380 4490 4490 4490 4490 0
94 20250227 171300 824688380 4490 4490 4490 4490 0
95 20250227 171200 824688380 4490 4490 4490 4490 0
96 20250227 171100 824688380 4490 4490 4490 4490 0
97 20250227 171000 824688380 4490 4490 4490 4490 0
98 20250227 170900 824688380 4490 4490 4490 4490 0
99 20250227 170800 824688380 4490 4490 4490 4490 0
100 20250227 170700 824688380 4490 4490 4490 4490 0
101 20250227 170600 824688380 4490 4490 4490 4490 0
102 20250227 170500 824688380 4490 4490 4490 4490 0
103 20250227 170400 824688380 4490 4490 4490 4490 0
104 20250227 170300 824688380 4490 4490 4490 4490 0
105 20250227 170200 824688380 4490 4490 4490 4490 0
106 20250227 170100 824688380 4490 4490 4490 4490 0
107 20250227 170000 824688380 4490 4490 4490 4490 0
108 20250227 165900 824688380 4490 4490 4490 4490 0
109 20250227 165800 824688380 4490 4490 4490 4490 0
110 20250227 165700 824688380 4490 4490 4490 4490 0
111 20250227 165600 824688380 4490 4490 4490 4490 0
112 20250227 165500 824688380 4490 4490 4490 4490 0
113 20250227 165400 824688380 4490 4490 4490 4490 0
114 20250227 165300 824688380 4490 4490 4490 4490 0
115 20250227 165200 824688380 4490 4490 4490 4490 0
116 20250227 165100 824688380 4490 4490 4490 4490 0
117 20250227 165000 824688380 4490 4490 4490 4490 0
118 20250227 164900 824688380 4490 4490 4490 4490 0
119 20250227 164800 824688380 4490 4490 4490 4490 0
120 20250227 164700 824688380 4490 4490 4490 4490 0
121 20250227 164600 824688380 4490 4490 4490 4490 0
122 20250227 164500 824688380 4490 4490 4490 4490 3070
123 20250227 164400 824688380 4490 4490 4490 4490 0
124 20250227 164300 824688380 4490 4490 4490 4490 0
125 20250227 164200 824688380 4490 4490 4490 4490 0
126 20250227 164100 824688380 4490 4490 4490 4490 0
127 20250227 164000 824688380 4490 4490 4490 4490 0
128 20250227 163900 824688380 4490 4490 4490 4490 0
129 20250227 163800 824688380 4490 4490 4490 4490 0
130 20250227 163700 824688380 4490 4490 4490 4490 0
131 20250227 163600 824688380 4490 4490 4490 4490 0
132 20250227 163500 824688380 4490 4490 4490 4490 0
133 20250227 163400 824688380 4490 4490 4490 4490 0
134 20250227 163300 824688380 4490 4490 4490 4490 0
135 20250227 163200 824688380 4490 4490 4490 4490 0
136 20250227 163100 824688380 4490 4490 4490 4490 0
137 20250227 163000 824688380 4490 4490 4490 4490 0
138 20250227 162900 824688380 4490 4490 4490 4490 0
139 20250227 162800 824688380 4490 4490 4490 4490 0
140 20250227 162700 824688380 4490 4490 4490 4490 0
141 20250227 162600 824688380 4490 4490 4490 4490 0
142 20250227 162500 824688380 4490 4490 4490 4490 0
143 20250227 162400 824688380 4490 4490 4490 4490 0
144 20250227 162300 824688380 4490 4490 4490 4490 0
145 20250227 162200 824688380 4490 4490 4490 4490 0
146 20250227 162100 824688380 4490 4490 4490 4490 0
147 20250227 162000 824688380 4490 4490 4490 4490 0
148 20250227 161900 824688380 4490 4490 4490 4490 0
149 20250227 161800 824688380 4490 4490 4490 4490 0
150 20250227 161700 824688380 4490 4490 4490 4490 0
151 20250227 161600 824688380 4490 4490 4490 4490 0
152 20250227 161500 824688380 4490 4490 4490 4490 3070
153 20250227 161400 824688380 4490 4490 4490 4490 0
154 20250227 161300 824688380 4490 4490 4490 4490 0
155 20250227 161200 824688380 4490 4490 4490 4490 0
156 20250227 161100 824688380 4490 4490 4490 4490 0
157 20250227 161000 824688380 4490 4490 4490 4490 0
158 20250227 160900 824688380 4490 4490 4490 4490 0
159 20250227 160800 824688380 4490 4490 4490 4490 0
160 20250227 160700 824688380 4490 4490 4490 4490 0
161 20250227 160600 824688380 4490 4490 4490 4490 0
162 20250227 160500 824688380 4490 4490 4490 4490 0
163 20250227 160400 824688380 4490 4490 4490 4490 0
164 20250227 160300 824688380 4490 4490 4490 4490 0
165 20250227 160200 824688380 4490 4490 4490 4490 0
166 20250227 160100 824688380 4490 4490 4490 4490 0
167 20250227 160000 824688380 4490 4490 4490 4490 0
168 20250227 155900 824688380 4490 4490 4490 4490 0
169 20250227 155800 824688380 4490 4490 4490 4490 0
170 20250227 155700 824688380 4490 4490 4490 4490 0
171 20250227 155600 824688380 4490 4490 4490 4490 0
172 20250227 155500 824688380 4490 4490 4490 4490 0
173 20250227 155400 824688380 4490 4490 4490 4490 0
174 20250227 155300 824688380 4490 4490 4490 4490 0
175 20250227 155200 824688380 4490 4490 4490 4490 0
176 20250227 155100 824688380 4490 4490 4490 4490 0
177 20250227 155000 824688380 4490 4490 4490 4490 0
178 20250227 154900 824688380 4490 4490 4490 4490 0
179 20250227 154800 824688380 4490 4490 4490 4490 0
180 20250227 154700 824688380 4490 4490 4490 4490 0
181 20250227 154600 824688380 4490 4490 4490 4490 0
182 20250227 154500 824688380 4490 4490 4490 4490 3070
183 20250227 154400 824688380 4490 4490 4490 4490 0
184 20250227 154300 824688380 4490 4490 4490 4490 0
185 20250227 154200 824688380 4490 4490 4490 4490 0
186 20250227 154100 824688380 4490 4490 4490 4490 0
187 20250227 154000 824688380 4490 4490 4490 4490 0
188 20250227 153900 824688380 4490 4490 4490 4490 0
189 20250227 153800 824688380 4490 4490 4490 4490 0
190 20250227 153700 824688380 4490 4490 4490 4490 0
191 20250227 153600 824688380 4490 4490 4490 4490 0
192 20250227 153500 824688380 4490 4490 4490 4490 0
193 20250227 153400 824688380 4490 4490 4490 4490 0
194 20250227 153300 824688380 4490 4490 4490 4490 0
195 20250227 153200 824688380 4490 4490 4490 4490 0
196 20250227 153100 824688380 4490 4490 4490 4490 0
197 20250227 153000 824688380 4490 4490 4490 4490 3070
198 20250227 152900 810904080 4500 4500 4500 4500 0
199 20250227 152800 810904080 4500 4500 4500 4500 0
200 20250227 152700 810904080 4500 4500 4500 4500 0
201 20250227 152600 810904080 4500 4500 4500 4500 0
202 20250227 152500 810904080 4500 4500 4500 4500 0
203 20250227 152400 810904080 4500 4500 4500 4500 0
204 20250227 152300 810904080 4500 4500 4500 4500 0
205 20250227 152200 810904080 4500 4500 4500 4500 0
206 20250227 152100 810904080 4500 4500 4500 4500 0
207 20250227 152000 810904080 4500 4500 4500 4500 0
208 20250227 151900 810904080 4500 4495 4500 4495 23
209 20250227 151800 810800595 4500 4500 4500 4500 1
210 20250227 151700 810796095 4495 4495 4495 4495 13
211 20250227 151600 810737660 4490 4495 4495 4490 1327
212 20250227 151500 804778970 4495 4495 4505 4495 195
213 20250227 151400 803902165 4495 4495 4495 4495 1
214 20250227 151300 803897670 4495 4505 4505 4495 292
215 20250227 151200 802585060 4505 4505 4505 4505 2
216 20250227 151100 802576050 4490 4500 4500 4490 1464
217 20250227 151000 795989150 4500 4500 4505 4500 83
218 20250227 150900 795615640 4505 4505 4505 4505 56
219 20250227 150800 795363360 4510 4510 4510 4510 0
220 20250227 150700 795363360 4510 4500 4510 4500 102
221 20250227 150600 794904340 4510 4510 4510 4510 0
222 20250227 150500 794904340 4510 4510 4510 4510 2
223 20250227 150400 794895320 4515 4520 4520 4505 432
224 20250227 150300 792947485 4515 4515 4515 4515 250
225 20250227 150200 791818735 4515 4515 4515 4515 18
226 20250227 150100 791737465 4515 4515 4515 4515 50
227 20250227 150000 791511715 4510 4510 4510 4510 20
228 20250227 145900 791421515 4515 4515 4515 4515 0
229 20250227 145800 791421515 4515 4515 4515 4515 0
230 20250227 145700 791421515 4515 4515 4515 4515 41
231 20250227 145600 791236400 4510 4510 4510 4510 0
232 20250227 145500 791236400 4510 4510 4510 4510 100
233 20250227 145400 790785400 4510 4510 4510 4510 0
234 20250227 145300 790785400 4510 4510 4515 4510 110
235 20250227 145200 790289275 4510 4510 4510 4510 20
236 20250227 145100 790199075 4510 4500 4510 4500 1269
237 20250227 145000 784488135 4500 4500 4500 4500 493
238 20250227 144900 782269635 4500 4500 4500 4500 20
239 20250227 144800 782179635 4500 4500 4500 4500 0
240 20250227 144700 782179635 4500 4500 4500 4500 300
241 20250227 144600 780829635 4500 4500 4500 4500 10
242 20250227 144500 780784635 4500 4500 4500 4500 3
243 20250227 144400 780771135 4500 4500 4500 4500 47
244 20250227 144300 780559635 4500 4495 4500 4495 400
245 20250227 144200 778760750 4495 4490 4495 4490 400
246 20250227 144100 776963945 4490 4490 4490 4490 34
247 20250227 144000 776811285 4485 4485 4485 4485 0
248 20250227 143900 776811285 4485 4485 4485 4485 0
249 20250227 143800 776811285 4485 4485 4485 4485 0
250 20250227 143700 776811285 4485 4485 4485 4485 3
251 20250227 143600 776797830 4485 4485 4485 4485 80
252 20250227 143500 776439030 4485 4485 4485 4485 31
253 20250227 143400 776299995 4485 4485 4485 4485 100
254 20250227 143300 775851495 4485 4485 4485 4485 18
255 20250227 143200 775770765 4490 4490 4490 4490 49
256 20250227 143100 775550755 4495 4490 4495 4490 1243
257 20250227 143000 769969580 4490 4490 4490 4490 42
258 20250227 142900 769781000 4490 4490 4490 4490 572
259 20250227 142800 767212720 4500 4500 4500 4500 20
260 20250227 142700 767122720 4495 4495 4495 4495 0
261 20250227 142600 767122720 4495 4495 4495 4495 0
262 20250227 142500 767122720 4495 4500 4500 4490 113
263 20250227 142400 766614770 4500 4500 4500 4500 0
264 20250227 142300 766614770 4500 4500 4500 4500 14
265 20250227 142200 766551770 4490 4500 4500 4490 251
266 20250227 142100 765424770 4490 4490 4490 4490 9
267 20250227 142000 765384360 4500 4495 4500 4495 246
268 20250227 141900 764278560 4495 4495 4495 4495 0
269 20250227 141800 764278560 4495 4495 4495 4495 320
270 20250227 141700 762840160 4495 4495 4495 4495 0
271 20250227 141600 762840160 4495 4495 4495 4495 0
272 20250227 141500 762840160 4495 4495 4495 4495 0
273 20250227 141400 762840160 4495 4495 4495 4495 0
274 20250227 141300 762840160 4495 4495 4495 4495 1
275 20250227 141200 762835665 4495 4490 4495 4490 1112
276 20250227 141100 757837785 4490 4490 4490 4490 109
277 20250227 141000 757348375 4490 4490 4490 4490 0
278 20250227 140900 757348375 4490 4490 4490 4490 30
279 20250227 140800 757213675 4485 4485 4485 4485 0
280 20250227 140700 757213675 4485 4485 4485 4485 0
281 20250227 140600 757213675 4485 4485 4485 4485 0
282 20250227 140500 757213675 4485 4485 4485 4485 0
283 20250227 140400 757213675 4485 4485 4485 4485 3
284 20250227 140300 757200220 4485 4485 4490 4485 1000
285 20250227 140200 752715215 4485 4485 4485 4485 0
286 20250227 140100 752715215 4485 4485 4485 4485 200
287 20250227 140000 751818215 4485 4485 4485 4485 526
288 20250227 135900 749459105 4485 4485 4485 4485 0
289 20250227 135800 749459105 4485 4485 4485 4485 0
290 20250227 135700 749459105 4485 4485 4485 4485 695
291 20250227 135600 746342030 4480 4480 4480 4480 0
292 20250227 135500 746342030 4480 4480 4480 4480 12
293 20250227 135400 746288270 4480 4480 4480 4480 0
294 20250227 135300 746288270 4480 4485 4485 4480 152
295 20250227 135200 745606560 4485 4485 4485 4485 50
296 20250227 135100 745382310 4485 4480 4485 4480 12
297 20250227 135000 745328495 4490 4490 4490 4490 184
298 20250227 134900 744502335 4490 4490 4490 4490 0
299 20250227 134800 744502335 4490 4480 4490 4480 8
300 20250227 134700 744466445 4480 4480 4480 4480 50
301 20250227 134600 744242445 4480 4480 4480 4480 317
302 20250227 134500 742822285 4480 4480 4480 4480 30
303 20250227 134400 742687885 4480 4480 4490 4480 1011
304 20250227 134300 738158595 4485 4485 4485 4485 600
305 20250227 134200 735467595 4480 4485 4485 4480 115
306 20250227 134100 734952345 4485 4485 4485 4485 10
307 20250227 134000 734907495 4490 4490 4490 4490 5
308 20250227 133900 734885045 4490 4490 4490 4490 0
309 20250227 133800 734885045 4490 4480 4490 4480 213
310 20250227 133700 733930690 4490 4490 4490 4490 155
311 20250227 133600 733234740 4480 4480 4490 4480 201
312 20250227 133500 732333270 4485 4485 4485 4485 0
313 20250227 133400 732333270 4485 4485 4485 4485 400
314 20250227 133300 730539270 4485 4485 4485 4485 0
315 20250227 133200 730539270 4485 4485 4485 4485 100
316 20250227 133100 730090770 4485 4485 4485 4485 65
317 20250227 133000 729799245 4480 4480 4480 4480 0
318 20250227 132900 729799245 4480 4480 4480 4480 126
319 20250227 132800 729234765 4480 4485 4485 4480 64
320 20250227 132700 728947795 4480 4480 4480 4480 112
321 20250227 132600 728446035 4480 4485 4485 4480 324
322 20250227 132500 726994395 4485 4485 4485 4485 0
323 20250227 132400 726994395 4485 4485 4485 4485 11
324 20250227 132300 726945060 4485 4485 4485 4485 29
325 20250227 132200 726814995 4480 4480 4480 4480 501
326 20250227 132100 724570515 4480 4480 4480 4480 185
327 20250227 132000 723741715 4485 4485 4485 4485 3455
328 20250227 131900 708246040 4485 4485 4485 4485 10
329 20250227 131800 708201190 4485 4485 4485 4485 40
330 20250227 131700 708021790 4485 4485 4485 4485 0
331 20250227 131600 708021790 4485 4485 4485 4485 0
332 20250227 131500 708021790 4485 4485 4485 4485 871
333 20250227 131400 704115355 4485 4485 4485 4485 500
334 20250227 131300 701872855 4485 4490 4490 4485 169
335 20250227 131200 701114780 4485 4485 4485 4485 50
336 20250227 131100 700890530 4485 4500 4500 4485 5029
337 20250227 131000 678310795 4500 4500 4500 4500 308
338 20250227 130900 676924795 4510 4510 4510 4510 0
339 20250227 130800 676924795 4510 4510 4510 4510 0
340 20250227 130700 676924795 4510 4510 4510 4510 0
341 20250227 130600 676924795 4510 4510 4510 4510 0
342 20250227 130500 676924795 4510 4510 4510 4510 0
343 20250227 130400 676924795 4510 4505 4510 4505 344
344 20250227 130300 675374325 4505 4505 4505 4505 6
345 20250227 130200 675347295 4500 4500 4500 4500 1
346 20250227 130100 675342795 4505 4505 4505 4505 0
347 20250227 130000 675342795 4505 4505 4505 4505 0
348 20250227 125900 675342795 4505 4505 4505 4505 333
349 20250227 125800 673842630 4505 4505 4505 4505 0
350 20250227 125700 673842630 4505 4510 4510 4505 17
351 20250227 125600 673765965 4510 4510 4510 4510 100
352 20250227 125500 673314965 4510 4510 4510 4510 145
353 20250227 125400 672661015 4510 4510 4510 4510 1
354 20250227 125300 672656505 4500 4500 4500 4500 0
355 20250227 125200 672656505 4500 4500 4500 4500 0
356 20250227 125100 672656505 4500 4515 4515 4500 37
357 20250227 125000 672489885 4515 4515 4515 4515 0
358 20250227 124900 672489885 4515 4515 4515 4515 0
359 20250227 124800 672489885 4515 4515 4515 4515 10
360 20250227 124700 672444735 4515 4515 4515 4515 3
361 20250227 124600 672431190 4500 4500 4500 4500 12
362 20250227 124500 672377190 4500 4500 4500 4500 0
363 20250227 124400 672377190 4500 4500 4500 4500 5
364 20250227 124300 672354690 4500 4515 4515 4495 3661
365 20250227 124200 655868220 4515 4515 4515 4515 11
366 20250227 124100 655818555 4515 4515 4515 4515 108
367 20250227 124000 655330935 4515 4515 4515 4515 0
368 20250227 123900 655330935 4515 4515 4515 4515 50
369 20250227 123800 655105185 4515 4515 4515 4515 1000
370 20250227 123700 650590185 4515 4515 4515 4515 0
371 20250227 123600 650590185 4515 4515 4515 4515 0
372 20250227 123500 650590185 4515 4515 4515 4515 0
373 20250227 123400 650590185 4515 4515 4515 4515 0
374 20250227 123300 650590185 4515 4520 4520 4515 325
375 20250227 123200 649121970 4520 4520 4520 4520 174
376 20250227 123100 648335490 4535 4535 4535 4535 0
377 20250227 123000 648335490 4535 4535 4535 4535 0
378 20250227 122900 648335490 4535 4535 4535 4535 1000
379 20250227 122800 643800490 4520 4520 4520 4520 0
380 20250227 122700 643800490 4520 4520 4520 4520 225
381 20250227 122600 642783490 4520 4520 4520 4520 100
382 20250227 122500 642331490 4520 4520 4520 4520 0
383 20250227 122400 642331490 4520 4525 4525 4520 1547
384 20250227 122300 635335265 4525 4530 4530 4525 3189
385 20250227 122200 620891595 4535 4535 4535 4535 0
386 20250227 122100 620891595 4535 4540 4540 4535 140
387 20250227 122000 620256145 4545 4545 4545 4545 100
388 20250227 121900 619801645 4545 4545 4545 4545 0
389 20250227 121800 619801645 4545 4545 4545 4545 7
390 20250227 121700 619769830 4535 4545 4545 4535 11
391 20250227 121600 619719935 4530 4530 4530 4530 0
392 20250227 121500 619719935 4530 4530 4530 4530 0
393 20250227 121400 619719935 4530 4530 4530 4530 0
394 20250227 121300 619719935 4530 4530 4530 4530 29
395 20250227 121200 619588565 4535 4535 4535 4535 5
396 20250227 121100 619565890 4535 4530 4535 4530 1005
397 20250227 121000 615013215 4530 4530 4530 4530 235
398 20250227 120900 613948665 4530 4530 4530 4530 107
399 20250227 120800 613463955 4530 4530 4530 4530 30
400 20250227 120700 613328055 4535 4535 4535 4535 0
401 20250227 120600 613328055 4535 4535 4535 4535 0
402 20250227 120500 613328055 4535 4535 4535 4535 0
403 20250227 120400 613328055 4535 4535 4535 4535 1
404 20250227 120300 613323520 4535 4535 4535 4535 0
405 20250227 120200 613323520 4535 4535 4535 4535 54
406 20250227 120100 613078630 4535 4535 4535 4535 10
407 20250227 120000 613033280 4535 4535 4535 4535 40
408 20250227 115900 612851880 4540 4540 4540 4540 1
409 20250227 115800 612847340 4530 4530 4530 4530 0
410 20250227 115700 612847340 4530 4530 4530 4530 0
411 20250227 115600 612847340 4530 4530 4530 4530 94
412 20250227 115500 612421520 4530 4530 4530 4530 0
413 20250227 115400 612421520 4530 4535 4535 4530 619
414 20250227 115300 609616095 4540 4540 4540 4540 1
415 20250227 115200 609611555 4540 4540 4540 4540 6
416 20250227 115100 609584315 4540 4540 4540 4540 0
417 20250227 115000 609584315 4540 4535 4540 4535 32
418 20250227 114900 609439180 4535 4535 4535 4535 451
419 20250227 114800 607393895 4535 4535 4535 4535 223
420 20250227 114700 606382590 4540 4540 4540 4540 3
421 20250227 114600 606368970 4540 4540 4540 4540 0
422 20250227 114500 606368970 4540 4540 4540 4540 100
423 20250227 114400 605914970 4535 4535 4535 4535 1
424 20250227 114300 605910435 4535 4535 4535 4535 23
425 20250227 114200 605806130 4545 4545 4545 4545 0
426 20250227 114100 605806130 4545 4545 4545 4545 0
427 20250227 114000 605806130 4545 4545 4545 4545 139
428 20250227 113900 605174375 4545 4545 4545 4545 4
429 20250227 113800 605156195 4535 4535 4535 4535 0
430 20250227 113700 605156195 4535 4535 4535 4535 200
431 20250227 113600 604249195 4535 4535 4535 4535 0
432 20250227 113500 604249195 4535 4535 4535 4535 0
433 20250227 113400 604249195 4535 4535 4535 4535 200
434 20250227 113300 603342195 4535 4535 4535 4535 0
435 20250227 113200 603342195 4535 4535 4535 4535 0
436 20250227 113100 603342195 4535 4535 4535 4535 0
437 20250227 113000 603342195 4535 4535 4535 4535 0
438 20250227 112900 603342195 4535 4540 4540 4535 241
439 20250227 112800 602249180 4545 4545 4545 4545 0
440 20250227 112700 602249180 4545 4545 4545 4545 0
441 20250227 112600 602249180 4545 4545 4545 4545 0
442 20250227 112500 602249180 4545 4545 4545 4545 59
443 20250227 112400 601981025 4540 4535 4540 4535 1251
444 20250227 112300 596307500 4535 4535 4535 4535 10
445 20250227 112200 596262150 4530 4530 4530 4530 250
446 20250227 112100 595129650 4530 4530 4530 4530 260
447 20250227 112000 593951850 4530 4530 4530 4530 50
448 20250227 111900 593725350 4525 4525 4525 4525 50
449 20250227 111800 593499100 4525 4525 4525 4525 0
450 20250227 111700 593499100 4525 4525 4525 4525 0
451 20250227 111600 593499100 4525 4525 4525 4525 150
452 20250227 111500 592820350 4530 4530 4530 4530 1200
453 20250227 111400 587384350 4530 4530 4530 4530 0
454 20250227 111300 587384350 4530 4530 4530 4530 0
455 20250227 111200 587384350 4530 4530 4530 4530 0
456 20250227 111100 587384350 4530 4530 4530 4530 10
457 20250227 111000 587339050 4535 4535 4535 4535 5
458 20250227 110900 587316375 4530 4530 4530 4530 320
459 20250227 110800 585866775 4535 4540 4540 4535 4
460 20250227 110700 585848620 4535 4535 4535 4535 1834
461 20250227 110600 577531430 4540 4535 4540 4535 20
462 20250227 110500 577440705 4540 4540 4540 4540 10
463 20250227 110400 577395305 4540 4540 4545 4540 557
464 20250227 110300 574866450 4545 4540 4545 4540 944
465 20250227 110200 570579170 4545 4550 4550 4545 2049
466 20250227 110100 561266430 4550 4550 4550 4550 1475
467 20250227 110000 554555180 4550 4555 4555 4550 395
468 20250227 105900 552757920 4560 4560 4560 4560 0
469 20250227 105800 552757920 4560 4560 4560 4560 210
470 20250227 105700 551800320 4555 4555 4555 4550 1133
471 20250227 105600 546639610 4560 4555 4560 4555 350
472 20250227 105500 545043860 4560 4560 4560 4560 1230
473 20250227 105400 539435060 4565 4565 4565 4565 0
474 20250227 105300 539435060 4565 4565 4565 4565 23
475 20250227 105200 539330065 4565 4565 4565 4565 49
476 20250227 105100 539106380 4585 4585 4585 4585 0
477 20250227 105000 539106380 4585 4585 4585 4585 110
478 20250227 104900 538602030 4585 4575 4640 4560 3460
479 20250227 104800 522752920 4575 4575 4575 4575 78
480 20250227 104700 522396070 4575 4575 4575 4575 1
481 20250227 104600 522391495 4575 4575 4575 4575 300
482 20250227 104500 521018995 4575 4575 4575 4575 5
483 20250227 104400 520996120 4570 4570 4570 4570 39
484 20250227 104300 520817890 4565 4565 4565 4565 125
485 20250227 104200 520247265 4565 4565 4565 4565 74
486 20250227 104100 519909455 4555 4555 4555 4555 0
487 20250227 104000 519909455 4555 4560 4560 4555 100
488 20250227 103900 519453855 4555 4555 4555 4555 0
489 20250227 103800 519453855 4555 4560 4560 4555 206
490 20250227 103700 518515485 4555 4575 4575 4555 1063
491 20250227 103600 513661955 4575 4575 4575 4575 5
492 20250227 103500 513639080 4575 4575 4575 4575 9
493 20250227 103400 513597905 4585 4585 4585 4585 0
494 20250227 103300 513597905 4585 4585 4585 4585 0
495 20250227 103200 513597905 4585 4585 4585 4585 0
496 20250227 103100 513597905 4585 4585 4585 4585 1
497 20250227 103000 513593320 4560 4585 4585 4560 23
498 20250227 102900 513487990 4585 4555 4585 4555 2200
499 20250227 102800 503461175 4555 4555 4555 4555 42
500 20250227 102700 503269865 4560 4560 4560 4560 130
501 20250227 102600 502677065 4550 4555 4555 4545 1205
502 20250227 102500 497194835 4560 4560 4560 4560 300
503 20250227 102400 495826835 4560 4580 4580 4560 3012
504 20250227 102300 482076405 4580 4575 4585 4570 2114
505 20250227 102200 472411385 4580 4570 4580 4570 11
506 20250227 102100 472361015 4580 4575 4580 4575 1600
507 20250227 102000 465039515 4580 4585 4585 4580 2335
508 20250227 101900 454334275 4590 4610 4610 4590 3508
509 20250227 101800 438208975 4610 4610 4610 4610 455
510 20250227 101700 436111425 4610 4610 4610 4605 577
511 20250227 101600 433452530 4610 4625 4625 4610 1648
512 20250227 101500 425842925 4620 4630 4650 4620 5237
513 20250227 101400 401571620 4630 4635 4645 4615 6125
514 20250227 101300 373197835 4640 4620 4650 4615 10674
515 20250227 101200 323710950 4635 4590 4640 4590 15832
516 20250227 101100 250592400 4590 4590 4600 4560 9558
517 20250227 101000 206700385 4605 4570 4605 4570 3842
518 20250227 100900 189082565 4570 4535 4580 4535 2752
519 20250227 100800 176549690 4535 4535 4535 4535 149
520 20250227 100700 175873975 4535 4535 4535 4535 157
521 20250227 100600 175161980 4535 4535 4535 4535 2
522 20250227 100500 175152910 4535 4535 4535 4535 5
523 20250227 100400 175130235 4520 4520 4540 4520 728
524 20250227 100300 171839635 4540 4540 4540 4520 3
525 20250227 100200 171826035 4520 4520 4540 4520 6
526 20250227 100100 171798895 4520 4530 4530 4520 16
527 20250227 100000 171726505 4550 4550 4550 4550 0
528 20250227 095900 171726505 4550 4540 4550 4540 2217
529 20250227 095800 161653165 4510 4510 4540 4510 5
530 20250227 095700 161630585 4510 4510 4535 4510 1002
531 20250227 095600 157090835 4510 4520 4520 4510 3058
532 20250227 095500 143298695 4520 4515 4520 4515 645
533 20250227 095400 140384510 4505 4515 4515 4505 15
534 20250227 095300 140316925 4515 4515 4515 4515 0
535 20250227 095200 140316925 4515 4505 4515 4505 612
536 20250227 095100 137555255 4510 4510 4510 4510 0
537 20250227 095000 137555255 4510 4510 4510 4510 0
538 20250227 094900 137555255 4510 4510 4510 4510 0
539 20250227 094800 137555255 4510 4510 4510 4510 0
540 20250227 094700 137555255 4510 4510 4510 4510 288
541 20250227 094600 136256375 4500 4500 4500 4470 149
542 20250227 094500 135588895 4500 4500 4500 4500 107
543 20250227 094400 135107395 4500 4490 4500 4490 369
544 20250227 094300 133450515 4490 4475 4490 4475 648
545 20250227 094200 130550700 4475 4475 4475 4475 0
546 20250227 094100 130550700 4475 4475 4475 4475 265
547 20250227 094000 129364825 4480 4480 4480 4480 220
548 20250227 093900 128379225 4495 4485 4495 4485 5
549 20250227 093800 128356760 4485 4485 4485 4485 53
550 20250227 093700 128119055 4485 4485 4485 4485 9
551 20250227 093600 128078690 4495 4480 4495 4475 449
552 20250227 093500 126068510 4480 4490 4490 4480 199
553 20250227 093400 125175695 4495 4495 4495 4495 6
554 20250227 093300 125148725 4495 4495 4495 4495 0
555 20250227 093200 125148725 4495 4485 4495 4485 139
556 20250227 093100 124525030 4495 4485 4495 4485 165
557 20250227 093000 123783735 4485 4485 4485 4485 11
558 20250227 092900 123734400 4480 4495 4495 4480 357
559 20250227 092800 122132320 4495 4495 4495 4495 1
560 20250227 092700 122127825 4485 4470 4485 4470 1572
561 20250227 092600 115077420 4475 4480 4480 4475 3019
562 20250227 092500 101565810 4480 4490 4490 4480 3416
563 20250227 092400 86242700 4490 4495 4495 4490 886
564 20250227 092300 82260145 4500 4500 4500 4500 122
565 20250227 092200 81711145 4515 4515 4515 4515 1
566 20250227 092100 81706630 4515 4515 4515 4515 1
567 20250227 092000 81702115 4500 4500 4500 4500 1
568 20250227 091900 81697615 4495 4500 4500 4495 119
569 20250227 091800 81162135 4505 4505 4515 4505 113
570 20250227 091700 80652950 4505 4510 4515 4505 71
571 20250227 091600 80332645 4510 4495 4510 4495 1397
572 20250227 091500 74033190 4495 4500 4510 4495 224
573 20250227 091400 73024325 4490 4490 4490 4490 0
574 20250227 091300 73024325 4490 4490 4490 4490 250
575 20250227 091200 71901825 4515 4515 4515 4490 66
576 20250227 091100 71604110 4515 4495 4515 4490 1799
577 20250227 091000 63523090 4500 4505 4505 4500 2474
578 20250227 090900 52383810 4505 4515 4515 4505 2355
579 20250227 090800 41757635 4515 4520 4540 4515 23
580 20250227 090700 41653675 4515 4535 4560 4515 1333
581 20250227 090600 35623225 4535 4540 4545 4535 603
582 20250227 090500 32883190 4540 4545 4545 4540 104
583 20250227 090400 32410635 4545 4545 4545 4545 874
584 20250227 090300 28438305 4545 4545 4545 4545 97
585 20250227 090200 27997440 4545 4505 4545 4505 18
586 20250227 090100 27916230 4505 4510 4550 4505 1838
587 20250227 090000 19633025 4545 4505 4550 4505 4351