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

629
040910/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192700,405962340,5990,5990,5990,5990,612
20250227,192600,405962340,5990,5990,5990,5990,0
20250227,192500,405962340,5990,5990,5990,5990,0
20250227,192400,405962340,5990,5990,5990,5990,0
20250227,192300,405962340,5990,5990,5990,5990,0
20250227,192200,405962340,5990,5990,5990,5990,0
20250227,192100,405962340,5990,5990,5990,5990,0
20250227,192000,405962340,5990,5990,5990,5990,0
20250227,191900,405962340,5990,5990,5990,5990,0
20250227,191800,405962340,5990,5990,5990,5990,0
20250227,191700,405962340,5990,5990,5990,5990,0
20250227,191600,405962340,5990,5990,5990,5990,0
20250227,191500,405962340,5990,5990,5990,5990,0
20250227,191400,405962340,5990,5990,5990,5990,0
20250227,191300,405962340,5990,5990,5990,5990,0
20250227,191200,405962340,5990,5990,5990,5990,0
20250227,191100,405962340,5990,5990,5990,5990,0
20250227,191000,405962340,5990,5990,5990,5990,0
20250227,190900,405962340,5990,5990,5990,5990,0
20250227,190800,405962340,5990,5990,5990,5990,0
20250227,190700,405962340,5990,5990,5990,5990,0
20250227,190600,405962340,5990,5990,5990,5990,0
20250227,190500,405962340,5990,5990,5990,5990,0
20250227,190400,405962340,5990,5990,5990,5990,0
20250227,190300,405962340,5990,5990,5990,5990,0
20250227,190200,405962340,5990,5990,5990,5990,0
20250227,190100,405962340,5990,5990,5990,5990,0
20250227,190000,405962340,5990,5990,5990,5990,0
20250227,185900,405962340,5990,5990,5990,5990,0
20250227,185800,405962340,5990,5990,5990,5990,0
20250227,185700,405962340,5990,5990,5990,5990,612
20250227,185600,405962340,5990,5990,5990,5990,0
20250227,185500,405962340,5990,5990,5990,5990,0
20250227,185400,405962340,5990,5990,5990,5990,0
20250227,185300,405962340,5990,5990,5990,5990,0
20250227,185200,405962340,5990,5990,5990,5990,0
20250227,185100,405962340,5990,5990,5990,5990,0
20250227,185000,405962340,5990,5990,5990,5990,0
20250227,184900,405962340,5990,5990,5990,5990,0
20250227,184800,405962340,5990,5990,5990,5990,0
20250227,184700,405962340,5990,5990,5990,5990,0
20250227,184600,405962340,5990,5990,5990,5990,0
20250227,184500,405962340,5990,5990,5990,5990,0
20250227,184400,405962340,5990,5990,5990,5990,0
20250227,184300,405962340,5990,5990,5990,5990,0
20250227,184200,405962340,5990,5990,5990,5990,0
20250227,184100,405962340,5990,5990,5990,5990,0
20250227,184000,405962340,5990,5990,5990,5990,0
20250227,183900,405962340,5990,5990,5990,5990,0
20250227,183800,405962340,5990,5990,5990,5990,0
20250227,183700,405962340,5990,5990,5990,5990,0
20250227,183600,405962340,5990,5990,5990,5990,0
20250227,183500,405962340,5990,5990,5990,5990,0
20250227,183400,405962340,5990,5990,5990,5990,0
20250227,183300,405962340,5990,5990,5990,5990,0
20250227,183200,405962340,5990,5990,5990,5990,0
20250227,183100,405962340,5990,5990,5990,5990,0
20250227,183000,405962340,5990,5990,5990,5990,0
20250227,182900,405962340,5990,5990,5990,5990,0
20250227,182800,405962340,5990,5990,5990,5990,0
20250227,182700,405962340,5990,5990,5990,5990,612
20250227,182600,405962340,5990,5990,5990,5990,0
20250227,182500,405962340,5990,5990,5990,5990,0
20250227,182400,405962340,5990,5990,5990,5990,0
20250227,182300,405962340,5990,5990,5990,5990,0
20250227,182200,405962340,5990,5990,5990,5990,0
20250227,182100,405962340,5990,5990,5990,5990,0
20250227,182000,405962340,5990,5990,5990,5990,0
20250227,181900,405962340,5990,5990,5990,5990,0
20250227,181800,405962340,5990,5990,5990,5990,0
20250227,181700,405962340,5990,5990,5990,5990,0
20250227,181600,405962340,5990,5990,5990,5990,0
20250227,181500,405962340,5990,5990,5990,5990,0
20250227,181400,405962340,5990,5990,5990,5990,0
20250227,181300,405962340,5990,5990,5990,5990,0
20250227,181200,405962340,5990,5990,5990,5990,0
20250227,181100,405962340,5990,5990,5990,5990,0
20250227,181000,405962340,5990,5990,5990,5990,0
20250227,180900,405962340,5990,5990,5990,5990,0
20250227,180800,405962340,5990,5990,5990,5990,0
20250227,180700,405962340,5990,5990,5990,5990,0
20250227,180600,405962340,5990,5990,5990,5990,0
20250227,180500,405962340,5990,5990,5990,5990,0
20250227,180400,405962340,5990,5990,5990,5990,0
20250227,180300,405962340,5990,5990,5990,5990,0
20250227,180200,405962340,5990,5990,5990,5990,0
20250227,180100,405962340,5990,5990,5990,5990,0
20250227,180000,405962340,5990,5990,5990,5990,0
20250227,175900,405962340,5990,5990,5990,5990,0
20250227,175800,405962340,5990,5990,5990,5990,0
20250227,175700,405962340,5990,5990,5990,5990,612
20250227,175600,405962340,5990,5990,5990,5990,0
20250227,175500,405962340,5990,5990,5990,5990,0
20250227,175400,405962340,5990,5990,5990,5990,0
20250227,175300,405962340,5990,5990,5990,5990,0
20250227,175200,405962340,5990,5990,5990,5990,0
20250227,175100,405962340,5990,5990,5990,5990,0
20250227,175000,405962340,5990,5990,5990,5990,0
20250227,174900,405962340,5990,5990,5990,5990,0
20250227,174800,405962340,5990,5990,5990,5990,0
20250227,174700,405962340,5990,5990,5990,5990,0
20250227,174600,405962340,5990,5990,5990,5990,0
20250227,174500,405962340,5990,5990,5990,5990,0
20250227,174400,405962340,5990,5990,5990,5990,0
20250227,174300,405962340,5990,5990,5990,5990,0
20250227,174200,405962340,5990,5990,5990,5990,0
20250227,174100,405962340,5990,5990,5990,5990,0
20250227,174000,405962340,5990,5990,5990,5990,0
20250227,173900,405962340,5990,5990,5990,5990,0
20250227,173800,405962340,5990,5990,5990,5990,0
20250227,173700,405962340,5990,5990,5990,5990,0
20250227,173600,405962340,5990,5990,5990,5990,0
20250227,173500,405962340,5990,5990,5990,5990,0
20250227,173400,405962340,5990,5990,5990,5990,0
20250227,173300,405962340,5990,5990,5990,5990,0
20250227,173200,405962340,5990,5990,5990,5990,0
20250227,173100,405962340,5990,5990,5990,5990,0
20250227,173000,405962340,5990,5990,5990,5990,0
20250227,172900,405962340,5990,5990,5990,5990,0
20250227,172800,405962340,5990,5990,5990,5990,0
20250227,172700,405962340,5990,5990,5990,5990,612
20250227,172600,405962340,5990,5990,5990,5990,0
20250227,172500,405962340,5990,5990,5990,5990,0
20250227,172400,405962340,5990,5990,5990,5990,0
20250227,172300,405962340,5990,5990,5990,5990,0
20250227,172200,405962340,5990,5990,5990,5990,0
20250227,172100,405962340,5990,5990,5990,5990,0
20250227,172000,405962340,5990,5990,5990,5990,0
20250227,171900,405962340,5990,5990,5990,5990,0
20250227,171800,405962340,5990,5990,5990,5990,0
20250227,171700,405962340,5990,5990,5990,5990,0
20250227,171600,405962340,5990,5990,5990,5990,0
20250227,171500,405962340,5990,5990,5990,5990,0
20250227,171400,405962340,5990,5990,5990,5990,0
20250227,171300,405962340,5990,5990,5990,5990,0
20250227,171200,405962340,5990,5990,5990,5990,0
20250227,171100,405962340,5990,5990,5990,5990,0
20250227,171000,405962340,5990,5990,5990,5990,0
20250227,170900,405962340,5990,5990,5990,5990,0
20250227,170800,405962340,5990,5990,5990,5990,0
20250227,170700,405962340,5990,5990,5990,5990,0
20250227,170600,405962340,5990,5990,5990,5990,0
20250227,170500,405962340,5990,5990,5990,5990,0
20250227,170400,405962340,5990,5990,5990,5990,0
20250227,170300,405962340,5990,5990,5990,5990,0
20250227,170200,405962340,5990,5990,5990,5990,0
20250227,170100,405962340,5990,5990,5990,5990,0
20250227,170000,405962340,5990,5990,5990,5990,0
20250227,165900,405962340,5990,5990,5990,5990,0
20250227,165800,405962340,5990,5990,5990,5990,0
20250227,165700,405962340,5990,5990,5990,5990,612
20250227,165600,405962340,5990,5990,5990,5990,0
20250227,165500,405962340,5990,5990,5990,5990,0
20250227,165400,405962340,5990,5990,5990,5990,0
20250227,165300,405962340,5990,5990,5990,5990,0
20250227,165200,405962340,5990,5990,5990,5990,0
20250227,165100,405962340,5990,5990,5990,5990,0
20250227,165000,405962340,5990,5990,5990,5990,0
20250227,164900,405962340,5990,5990,5990,5990,0
20250227,164800,405962340,5990,5990,5990,5990,0
20250227,164700,405962340,5990,5990,5990,5990,0
20250227,164600,405962340,5990,5990,5990,5990,0
20250227,164500,405962340,5990,5990,5990,5990,0
20250227,164400,405962340,5990,5990,5990,5990,0
20250227,164300,405962340,5990,5990,5990,5990,0
20250227,164200,405962340,5990,5990,5990,5990,0
20250227,164100,405962340,5990,5990,5990,5990,0
20250227,164000,405962340,5990,5990,5990,5990,0
20250227,163900,405962340,5990,5990,5990,5990,0
20250227,163800,405962340,5990,5990,5990,5990,0
20250227,163700,405962340,5990,5990,5990,5990,0
20250227,163600,405962340,5990,5990,5990,5990,0
20250227,163500,405962340,5990,5990,5990,5990,0
20250227,163400,405962340,5990,5990,5990,5990,0
20250227,163300,405962340,5990,5990,5990,5990,0
20250227,163200,405962340,5990,5990,5990,5990,0
20250227,163100,405962340,5990,5990,5990,5990,0
20250227,163000,405962340,5990,5990,5990,5990,0
20250227,162900,405962340,5990,5990,5990,5990,0
20250227,162800,405962340,5990,5990,5990,5990,0
20250227,162700,405962340,5990,5990,5990,5990,612
20250227,162600,405962340,5990,5990,5990,5990,0
20250227,162500,405962340,5990,5990,5990,5990,0
20250227,162400,405962340,5990,5990,5990,5990,0
20250227,162300,405962340,5990,5990,5990,5990,0
20250227,162200,405962340,5990,5990,5990,5990,0
20250227,162100,405962340,5990,5990,5990,5990,0
20250227,162000,405962340,5990,5990,5990,5990,0
20250227,161900,405962340,5990,5990,5990,5990,0
20250227,161800,405962340,5990,5990,5990,5990,0
20250227,161700,405962340,5990,5990,5990,5990,0
20250227,161600,405962340,5990,5990,5990,5990,0
20250227,161500,405962340,5990,5990,5990,5990,0
20250227,161400,405962340,5990,5990,5990,5990,0
20250227,161300,405962340,5990,5990,5990,5990,0
20250227,161200,405962340,5990,5990,5990,5990,0
20250227,161100,405962340,5990,5990,5990,5990,0
20250227,161000,405962340,5990,5990,5990,5990,0
20250227,160900,405962340,5990,5990,5990,5990,0
20250227,160800,405962340,5990,5990,5990,5990,0
20250227,160700,405962340,5990,5990,5990,5990,0
20250227,160600,405962340,5990,5990,5990,5990,0
20250227,160500,405962340,5990,5990,5990,5990,0
20250227,160400,405962340,5990,5990,5990,5990,0
20250227,160300,405962340,5990,5990,5990,5990,0
20250227,160200,405962340,5990,5990,5990,5990,0
20250227,160100,405962340,5990,5990,5990,5990,0
20250227,160000,405962340,5990,5990,5990,5990,0
20250227,155900,405962340,5990,5990,5990,5990,0
20250227,155800,405962340,5990,5990,5990,5990,0
20250227,155700,405962340,5990,5990,5990,5990,612
20250227,155600,405962340,5990,5990,5990,5990,0
20250227,155500,405962340,5990,5990,5990,5990,0
20250227,155400,405962340,5990,5990,5990,5990,0
20250227,155300,405962340,5990,5990,5990,5990,0
20250227,155200,405962340,5990,5990,5990,5990,0
20250227,155100,405962340,5990,5990,5990,5990,0
20250227,155000,405962340,5990,5990,5990,5990,0
20250227,154900,405962340,5990,5990,5990,5990,0
20250227,154800,405962340,5990,5990,5990,5990,0
20250227,154700,405962340,5990,5990,5990,5990,0
20250227,154600,405962340,5990,5990,5990,5990,0
20250227,154500,405962340,5990,5990,5990,5990,0
20250227,154400,405962340,5990,5990,5990,5990,0
20250227,154300,405962340,5990,5990,5990,5990,0
20250227,154200,405962340,5990,5990,5990,5990,0
20250227,154100,405962340,5990,5990,5990,5990,0
20250227,154000,405962340,5990,5990,5990,5990,0
20250227,153900,405962340,5990,5990,5990,5990,0
20250227,153800,405962340,5990,5990,5990,5990,0
20250227,153700,405962340,5990,5990,5990,5990,0
20250227,153600,405962340,5990,5990,5990,5990,0
20250227,153500,405962340,5990,5990,5990,5990,0
20250227,153400,405962340,5990,5990,5990,5990,0
20250227,153300,405962340,5990,5990,5990,5990,0
20250227,153200,405962340,5990,5990,5990,5990,0
20250227,153100,405962340,5990,5990,5990,5990,0
20250227,153000,405962340,5990,5990,5990,5990,612
20250227,152900,402296460,6030,6030,6030,6030,0
20250227,152800,402296460,6030,6030,6030,6030,0
20250227,152700,402296460,6030,6030,6030,6030,0
20250227,152600,402296460,6030,6030,6030,6030,0
20250227,152500,402296460,6030,6030,6030,6030,0
20250227,152400,402296460,6030,6030,6030,6030,0
20250227,152300,402296460,6030,6030,6030,6030,0
20250227,152200,402296460,6030,6030,6030,6030,0
20250227,152100,402296460,6030,6030,6030,6030,0
20250227,152000,402296460,6030,6030,6030,6030,0
20250227,151900,402296460,6030,6000,6030,6000,56
20250227,151800,401960430,6000,6020,6020,6000,299
20250227,151700,400165530,6030,6030,6030,6030,10
20250227,151600,400105230,6030,6030,6030,6030,0
20250227,151500,400105230,6030,6030,6030,6030,0
20250227,151400,400105230,6030,6030,6030,6030,100
20250227,151300,399502230,6030,6030,6030,6030,0
20250227,151200,399502230,6030,6030,6030,6030,0
20250227,151100,399502230,6030,6030,6030,6030,64
20250227,151000,399116310,6040,6020,6040,6020,137
20250227,150900,398291550,6010,6010,6010,6010,0
20250227,150800,398291550,6010,6010,6010,6010,251
20250227,150700,396783040,6010,6010,6010,6010,0
20250227,150600,396783040,6010,6010,6010,6010,50
20250227,150500,396482540,6000,6000,6000,6000,60
20250227,150400,396122540,5990,5990,5990,5990,20
20250227,150300,396002740,5990,6000,6000,5980,1100
20250227,150200,389421160,5980,6030,6030,5980,5000
20250227,150100,359445600,6020,6020,6020,6020,0
20250227,150000,359445600,6020,6020,6020,6020,0
20250227,145900,359445600,6020,6030,6030,6020,884
20250227,145800,354123550,6030,6040,6040,6030,135
20250227,145700,353308930,6050,6050,6050,6050,20
20250227,145600,353187930,6070,6070,6070,6070,0
20250227,145500,353187930,6070,6070,6070,6070,1
20250227,145400,353181860,6050,6050,6050,6050,0
20250227,145300,353181860,6050,6050,6050,6050,33
20250227,145200,352982210,6050,6050,6050,6050,10
20250227,145100,352921710,6050,6050,6050,6050,0
20250227,145000,352921710,6050,6050,6050,6050,0
20250227,144900,352921710,6050,6050,6050,6050,0
20250227,144800,352921710,6050,6050,6050,6050,0
20250227,144700,352921710,6050,6050,6050,6050,5
20250227,144600,352891460,6050,6050,6050,6050,15
20250227,144500,352800710,6050,6050,6050,6050,134
20250227,144400,351990010,6050,6050,6050,6050,323
20250227,144300,350035860,6050,6050,6050,6050,0
20250227,144200,350035860,6050,6050,6050,6050,0
20250227,144100,350035860,6050,6070,6070,6050,150
20250227,144000,349126360,6070,6070,6070,6070,0
20250227,143900,349126360,6070,6070,6070,6070,0
20250227,143800,349126360,6070,6070,6070,6070,0
20250227,143700,349126360,6070,6070,6070,6070,0
20250227,143600,349126360,6070,6070,6070,6070,0
20250227,143500,349126360,6070,6070,6070,6070,0
20250227,143400,349126360,6070,6070,6070,6070,0
20250227,143300,349126360,6070,6070,6070,6070,0
20250227,143200,349126360,6070,6070,6070,6070,0
20250227,143100,349126360,6070,6070,6070,6070,0
20250227,143000,349126360,6070,6070,6070,6070,0
20250227,142900,349126360,6070,6070,6070,6070,0
20250227,142800,349126360,6070,6070,6070,6070,0
20250227,142700,349126360,6070,6070,6070,6070,0
20250227,142600,349126360,6070,6070,6070,6070,0
20250227,142500,349126360,6070,6070,6070,6060,410
20250227,142400,346641390,6080,6080,6080,6080,114
20250227,142300,345948270,6090,6090,6090,6090,0
20250227,142200,345948270,6090,6090,6090,6090,39
20250227,142100,345710760,6090,6090,6090,6090,0
20250227,142000,345710760,6090,6090,6090,6090,0
20250227,141900,345710760,6090,6090,6090,6090,0
20250227,141800,345710760,6090,6090,6090,6090,35
20250227,141700,345497610,6100,6100,6100,6100,0
20250227,141600,345497610,6100,6100,6100,6100,0
20250227,141500,345497610,6100,6100,6100,6100,106
20250227,141400,344851010,6110,6110,6110,6110,400
20250227,141300,342407010,6090,6090,6090,6090,30
20250227,141200,342224310,6090,6090,6090,6090,0
20250227,141100,342224310,6090,6090,6090,6090,0
20250227,141000,342224310,6090,6090,6090,6090,0
20250227,140900,342224310,6090,6090,6090,6090,0
20250227,140800,342224310,6090,6090,6090,6090,0
20250227,140700,342224310,6090,6090,6090,6090,0
20250227,140600,342224310,6090,6090,6090,6090,0
20250227,140500,342224310,6090,6090,6090,6090,310
20250227,140400,340336410,6100,6110,6110,6100,271
20250227,140300,338682090,6120,6120,6120,6120,0
20250227,140200,338682090,6120,6120,6120,6120,5
20250227,140100,338651490,6130,6130,6130,6130,1
20250227,140000,338645360,6130,6130,6130,6130,0
20250227,135900,338645360,6130,6130,6130,6130,9
20250227,135800,338590190,6140,6140,6140,6140,0
20250227,135700,338590190,6140,6140,6140,6140,0
20250227,135600,338590190,6140,6140,6140,6140,0
20250227,135500,338590190,6140,6140,6140,6140,0
20250227,135400,338590190,6140,6140,6140,6140,0
20250227,135300,338590190,6140,6140,6140,6140,0
20250227,135200,338590190,6140,6140,6140,6140,5
20250227,135100,338559490,6110,6110,6110,6110,0
20250227,135000,338559490,6110,6110,6110,6110,0
20250227,134900,338559490,6110,6110,6110,6110,0
20250227,134800,338559490,6110,6110,6110,6110,0
20250227,134700,338559490,6110,6110,6110,6110,50
20250227,134600,338253990,6110,6110,6110,6110,150
20250227,134500,337337490,6110,6110,6110,6110,0
20250227,134400,337337490,6110,6110,6110,6110,0
20250227,134300,337337490,6110,6110,6110,6110,1
20250227,134200,337331380,6130,6130,6130,6130,0
20250227,134100,337331380,6130,6130,6130,6130,352
20250227,134000,335173620,6150,6150,6150,6150,0
20250227,133900,335173620,6150,6150,6150,6150,0
20250227,133800,335173620,6150,6150,6150,6150,0
20250227,133700,335173620,6150,6150,6150,6150,0
20250227,133600,335173620,6150,6150,6150,6150,0
20250227,133500,335173620,6150,6150,6150,6150,10
20250227,133400,335112120,6150,6150,6150,6150,0
20250227,133300,335112120,6150,6150,6150,6150,0
20250227,133200,335112120,6150,6150,6150,6150,0
20250227,133100,335112120,6150,6150,6150,6150,0
20250227,133000,335112120,6150,6150,6150,6150,0
20250227,132900,335112120,6150,6150,6150,6150,0
20250227,132800,335112120,6150,6150,6150,6150,0
20250227,132700,335112120,6150,6150,6150,6150,0
20250227,132600,335112120,6150,6150,6150,6150,0
20250227,132500,335112120,6150,6140,6150,6140,3
20250227,132400,335093680,6110,6110,6110,6110,0
20250227,132300,335093680,6110,6110,6110,6110,0
20250227,132200,335093680,6110,6110,6110,6110,0
20250227,132100,335093680,6110,6110,6110,6110,0
20250227,132000,335093680,6110,6110,6110,6110,0
20250227,131900,335093680,6110,6110,6110,6110,0
20250227,131800,335093680,6110,6110,6110,6110,0
20250227,131700,335093680,6110,6110,6110,6110,0
20250227,131600,335093680,6110,6110,6110,6110,1
20250227,131500,335087570,6180,6180,6180,6180,0
20250227,131400,335087570,6180,6180,6180,6180,0
20250227,131300,335087570,6180,6160,6180,6160,1226
20250227,131200,327530630,6160,6140,6160,6140,946
20250227,131100,321709270,6130,6130,6130,6130,1280
20250227,131000,313862870,6100,6100,6100,6100,48
20250227,130900,313570070,6100,6100,6100,6100,0
20250227,130800,313570070,6100,6100,6100,6100,6
20250227,130700,313533470,6150,6150,6150,6150,0
20250227,130600,313533470,6150,6150,6150,6150,508
20250227,130500,310409270,6150,6130,6150,6130,757
20250227,130400,305760620,6100,6100,6100,6100,500
20250227,130300,302710620,6100,6100,6100,6100,0
20250227,130200,302710620,6100,6100,6100,6100,1559
20250227,130100,293200720,6100,6100,6100,6100,0
20250227,130000,293200720,6100,6100,6100,6100,600
20250227,125900,289540720,6100,6100,6100,6100,5
20250227,125800,289510220,6130,6130,6130,6130,0
20250227,125700,289510220,6130,6130,6130,6130,0
20250227,125600,289510220,6130,6140,6140,6130,25
20250227,125500,289356960,6110,6110,6110,6110,396
20250227,125400,286937400,6140,6140,6140,6140,1
20250227,125300,286931260,6140,6140,6140,6140,0
20250227,125200,286931260,6140,6140,6140,6140,12
20250227,125100,286857580,6150,6150,6150,6150,8
20250227,125000,286808380,6150,6150,6150,6150,0
20250227,124900,286808380,6150,6150,6150,6150,1
20250227,124800,286802230,6130,6130,6130,6130,0
20250227,124700,286802230,6130,6130,6130,6130,4
20250227,124600,286777710,6130,6130,6130,6130,1
20250227,124500,286771580,6130,6130,6130,6130,0
20250227,124400,286771580,6130,6130,6130,6130,0
20250227,124300,286771580,6130,6130,6130,6130,322
20250227,124200,284797720,6130,6130,6130,6130,0
20250227,124100,284797720,6130,6130,6130,6130,0
20250227,124000,284797720,6130,6130,6130,6130,100
20250227,123900,284184720,6130,6130,6130,6130,1
20250227,123800,284178590,6150,6150,6150,6150,0
20250227,123700,284178590,6150,6150,6150,6150,0
20250227,123600,284178590,6150,6150,6150,6150,0
20250227,123500,284178590,6150,6150,6150,6150,0
20250227,123400,284178590,6150,6150,6150,6150,12
20250227,123300,284104790,6160,6130,6160,6130,201
20250227,123200,282872630,6160,6140,6160,6140,50
20250227,123100,282564750,6170,6170,6170,6170,0
20250227,123000,282564750,6170,6170,6170,6170,0
20250227,122900,282564750,6170,6170,6170,6170,0
20250227,122800,282564750,6170,6170,6170,6170,0
20250227,122700,282564750,6170,6170,6170,6170,100
20250227,122600,281947750,6160,6160,6160,6160,0
20250227,122500,281947750,6160,6160,6160,6160,300
20250227,122400,280099750,6170,6170,6170,6170,1
20250227,122300,280093580,6140,6140,6140,6140,300
20250227,122200,278251580,6140,6150,6150,6140,200
20250227,122100,277023100,6150,6150,6150,6150,0
20250227,122000,277023100,6150,6160,6160,6150,470
20250227,121900,274128610,6170,6130,6170,6130,2740
20250227,121800,257297240,6110,6110,6110,6110,0
20250227,121700,257297240,6110,6110,6110,6110,0
20250227,121600,257297240,6110,6110,6110,6110,0
20250227,121500,257297240,6110,6110,6110,6110,0
20250227,121400,257297240,6110,6110,6110,6110,0
20250227,121300,257297240,6110,6110,6110,6110,0
20250227,121200,257297240,6110,6110,6110,6110,0
20250227,121100,257297240,6110,6110,6110,6110,0
20250227,121000,257297240,6110,6110,6110,6110,1
20250227,120900,257291130,6140,6140,6140,6140,0
20250227,120800,257291130,6140,6140,6140,6140,0
20250227,120700,257291130,6140,6140,6140,6140,0
20250227,120600,257291130,6140,6140,6140,6140,0
20250227,120500,257291130,6140,6140,6140,6140,0
20250227,120400,257291130,6140,6140,6140,6140,207
20250227,120300,256020150,6140,6140,6140,6140,0
20250227,120200,256020150,6140,6140,6140,6140,0
20250227,120100,256020150,6140,6140,6140,6140,0
20250227,120000,256020150,6140,6140,6140,6140,0
20250227,115900,256020150,6140,6140,6140,6140,0
20250227,115800,256020150,6140,6140,6140,6140,0
20250227,115700,256020150,6140,6140,6140,6140,0
20250227,115600,256020150,6140,6140,6140,6140,2
20250227,115500,256007870,6110,6110,6110,6110,0
20250227,115400,256007870,6110,6110,6110,6110,0
20250227,115300,256007870,6110,6110,6110,6110,395
20250227,115200,253594420,6110,6110,6110,6110,0
20250227,115100,253594420,6110,6110,6110,6110,0
20250227,115000,253594420,6110,6110,6110,6110,90
20250227,114900,253044520,6110,6110,6110,6110,7
20250227,114800,253001750,6110,6120,6120,6110,170
20250227,114700,251961820,6120,6120,6120,6120,100
20250227,114600,251349820,6120,6120,6120,6120,63
20250227,114500,250964260,6150,6150,6150,6150,0
20250227,114400,250964260,6150,6150,6150,6150,0
20250227,114300,250964260,6150,6150,6150,6150,0
20250227,114200,250964260,6150,6150,6150,6150,0
20250227,114100,250964260,6150,6150,6150,6150,0
20250227,114000,250964260,6150,6150,6150,6150,0
20250227,113900,250964260,6150,6120,6150,6120,194
20250227,113800,249772520,6120,6120,6120,6120,0
20250227,113700,249772520,6120,6120,6120,6120,0
20250227,113600,249772520,6120,6120,6120,6120,5
20250227,113500,249741920,6100,6100,6100,6100,270
20250227,113400,248094920,6100,6100,6100,6100,9
20250227,113300,248040020,6100,6100,6100,6100,0
20250227,113200,248040020,6100,6100,6100,6100,0
20250227,113100,248040020,6100,6100,6100,6100,0
20250227,113000,248040020,6100,6100,6100,6100,0
20250227,112900,248040020,6100,6100,6100,6100,0
20250227,112800,248040020,6100,6100,6100,6100,0
20250227,112700,248040020,6100,6100,6100,6100,0
20250227,112600,248040020,6100,6100,6100,6100,0
20250227,112500,248040020,6100,6100,6100,6100,194
20250227,112400,246856620,6120,6120,6120,6120,0
20250227,112300,246856620,6120,6110,6120,6110,305
20250227,112200,244990070,6100,6100,6100,6100,297
20250227,112100,243178370,6100,6100,6100,6100,0
20250227,112000,243178370,6100,6100,6100,6100,20
20250227,111900,243056370,6100,6100,6100,6100,0
20250227,111800,243056370,6100,6100,6100,6100,0
20250227,111700,243056370,6100,6100,6100,6100,0
20250227,111600,243056370,6100,6100,6100,6100,0
20250227,111500,243056370,6100,6100,6100,6100,16
20250227,111400,242958770,6110,6110,6110,6110,0
20250227,111300,242958770,6110,6110,6110,6110,797
20250227,111200,238089100,6080,6080,6080,6080,0
20250227,111100,238089100,6080,6080,6080,6080,30
20250227,111000,237906700,6080,6080,6080,6080,200
20250227,110900,236690700,6080,6080,6080,6080,0
20250227,110800,236690700,6080,6080,6080,6080,0
20250227,110700,236690700,6080,6080,6080,6080,0
20250227,110600,236690700,6080,6070,6080,6070,160
20250227,110500,235718000,6050,6050,6050,6050,0
20250227,110400,235718000,6050,6050,6050,6050,5
20250227,110300,235687750,6050,6050,6050,6050,200
20250227,110200,234477750,6060,6060,6060,6060,1000
20250227,110100,228417750,6080,6080,6080,6080,0
20250227,110000,228417750,6080,6080,6080,6080,0
20250227,105900,228417750,6080,6080,6080,6080,0
20250227,105800,228417750,6080,6080,6080,6080,520
20250227,105700,225256150,6080,6080,6080,6080,0
20250227,105600,225256150,6080,6080,6080,6080,0
20250227,105500,225256150,6080,6080,6080,6080,0
20250227,105400,225256150,6080,6080,6080,6080,26
20250227,105300,225098070,6080,6080,6080,6080,100
20250227,105200,224490070,6080,6080,6080,6080,0
20250227,105100,224490070,6080,6080,6080,6080,2
20250227,105000,224477910,6080,6080,6080,6080,165
20250227,104900,223474710,6080,6080,6080,6080,22
20250227,104800,223340950,6080,6080,6120,6080,1886
20250227,104700,211851940,6080,6040,6080,6040,3927
20250227,104600,188049650,6040,6020,6040,6020,1500
20250227,104500,178999650,5990,5990,5990,5990,0
20250227,104400,178999650,5990,6000,6000,5990,500
20250227,104300,176004050,6000,6000,6000,6000,233
20250227,104200,174606050,5990,5990,5990,5990,0
20250227,104100,174606050,5990,5990,5990,5990,0
20250227,104000,174606050,5990,5990,5990,5990,1
20250227,103900,174600060,6000,6000,6000,6000,0
20250227,103800,174600060,6000,6000,6000,6000,0
20250227,103700,174600060,6000,6000,6000,6000,10
20250227,103600,174540060,5990,5990,5990,5990,0
20250227,103500,174540060,5990,5990,5990,5990,0
20250227,103400,174540060,5990,5990,5990,5990,0
20250227,103300,174540060,5990,6000,6000,5990,88
20250227,103200,174012930,6020,6020,6020,6020,0
20250227,103100,174012930,6020,6020,6020,6020,5
20250227,103000,173982830,5990,5990,5990,5990,23
20250227,102900,173845060,6000,6000,6000,6000,1
20250227,102800,173839060,6020,6020,6020,6020,0
20250227,102700,173839060,6020,6020,6020,6020,0
20250227,102600,173839060,6020,6020,6020,6020,0
20250227,102500,173839060,6020,6020,6020,6020,0
20250227,102400,173839060,6020,5990,6020,5990,201
20250227,102300,172635040,5990,5990,5990,5990,113
20250227,102200,171958170,6020,6020,6020,6020,0
20250227,102100,171958170,6020,6020,6020,6020,1
20250227,102000,171952150,5990,6000,6000,5990,1078
20250227,101900,165490330,6000,6000,6000,6000,146
20250227,101800,164614330,6030,6030,6030,6030,0
20250227,101700,164614330,6030,6000,6030,6000,204
20250227,101600,163390210,6040,6040,6040,6040,0
20250227,101500,163390210,6040,6040,6040,6040,0
20250227,101400,163390210,6040,6040,6040,6040,0
20250227,101300,163390210,6040,6040,6040,6040,0
20250227,101200,163390210,6040,6040,6040,6040,2
20250227,101100,163378130,6000,6020,6020,6000,663
20250227,101000,159389930,6030,6030,6030,6030,0
20250227,100900,159389930,6030,6030,6030,6030,0
20250227,100800,159389930,6030,6030,6030,6030,0
20250227,100700,159389930,6030,6030,6030,6030,17
20250227,100600,159287420,6030,6030,6030,6030,0
20250227,100500,159287420,6030,6030,6030,6030,1
20250227,100400,159281390,6000,6000,6000,6000,23
20250227,100300,159143390,6010,6020,6020,6010,17
20250227,100200,159041200,6010,6010,6010,6010,0
20250227,100100,159041200,6010,6020,6020,6010,502
20250227,100000,156024160,6020,6030,6030,6020,562
20250227,095900,152640280,6030,6030,6040,6030,341
20250227,095800,150582950,6020,6030,6030,6020,232
20250227,095700,149185100,6010,6010,6010,6010,215
20250227,095600,147892950,6020,6020,6020,6020,5
20250227,095500,147862850,6020,6030,6030,6020,151
20250227,095400,146953820,5980,5980,5980,5980,116
20250227,095300,146260140,5990,6000,6000,5980,3769
20250227,095200,123660230,6010,6010,6030,6000,23
20250227,095100,123522180,6010,6030,6030,6010,21
20250227,095000,123395570,6000,6000,6000,6000,0
20250227,094900,123395570,6000,6010,6010,6000,1521
20250227,094800,114254590,6010,6010,6010,6010,20
20250227,094700,114134390,6010,6020,6020,6010,200
20250227,094600,112932380,6020,6040,6040,6020,1544
20250227,094500,103637070,6040,6060,6060,6040,2
20250227,094400,103624970,6060,6060,6060,6060,2
20250227,094300,103612850,6030,6030,6030,6030,1846
20250227,094200,92481470,6040,6040,6040,6040,302
20250227,094100,90657390,6040,6040,6040,6040,73
20250227,094000,90216470,6050,6070,6070,6050,12
20250227,093900,90143850,6040,6040,6040,6040,50
20250227,093800,89841850,6030,6030,6030,6030,0
20250227,093700,89841850,6030,6050,6050,6030,1005
20250227,093600,83781520,6030,6030,6030,6030,0
20250227,093500,83781520,6030,6030,6030,6030,0
20250227,093400,83781520,6030,6030,6030,6030,0
20250227,093300,83781520,6030,6030,6030,6030,10
20250227,093200,83721220,6030,6040,6040,6030,200
20250227,093100,82514940,6040,6060,6060,6030,3121
20250227,093000,63674090,6090,6090,6090,6090,0
20250227,092900,63674090,6090,6090,6090,6090,1
20250227,092800,63668000,6090,6060,6090,6060,120
20250227,092700,62940200,6060,6100,6100,6060,403
20250227,092600,60497850,6100,6070,6100,6070,169
20250227,092500,59467130,6100,6100,6100,6100,68
20250227,092400,59052330,6110,6110,6110,6110,2
20250227,092300,59040110,6110,6110,6110,6110,0
20250227,092200,59040110,6110,6110,6110,6110,0
20250227,092100,59040110,6110,6110,6110,6110,1
20250227,092000,59034000,6100,6090,6100,6090,100
20250227,091900,58424210,6100,6100,6100,6100,5
20250227,091800,58393710,6100,6100,6100,6100,1
20250227,091700,58387610,6100,6100,6100,6100,2
20250227,091600,58375410,6100,6080,6100,6060,1204
20250227,091500,51045520,6080,6080,6080,6080,300
20250227,091400,49221520,6110,6110,6110,6110,0
20250227,091300,49221520,6110,6090,6110,6090,555
20250227,091200,45832490,6070,6080,6080,6070,200
20250227,091100,44618330,6080,6080,6080,6080,509
20250227,091000,41523610,6080,6090,6090,6080,80
20250227,090900,41037190,6110,6110,6110,6110,1
20250227,090800,41031080,6110,6120,6120,6110,7
20250227,090700,40988290,6120,6090,6120,6090,1440
20250227,090600,32196590,6090,6090,6100,6060,1009
20250227,090500,26063280,6090,6060,6090,6060,217
20250227,090400,24747750,6090,6050,6090,6030,1835
20250227,090300,13628240,6050,6090,6090,6050,201
20250227,090200,12412150,6080,6100,6100,6030,1385
20250227,090100,4009330,6100,6100,6100,6100,200
20250227,090000,2789330,6200,6090,6200,6090,458
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192700 405962340 5990 5990 5990 5990 612
3 20250227 192600 405962340 5990 5990 5990 5990 0
4 20250227 192500 405962340 5990 5990 5990 5990 0
5 20250227 192400 405962340 5990 5990 5990 5990 0
6 20250227 192300 405962340 5990 5990 5990 5990 0
7 20250227 192200 405962340 5990 5990 5990 5990 0
8 20250227 192100 405962340 5990 5990 5990 5990 0
9 20250227 192000 405962340 5990 5990 5990 5990 0
10 20250227 191900 405962340 5990 5990 5990 5990 0
11 20250227 191800 405962340 5990 5990 5990 5990 0
12 20250227 191700 405962340 5990 5990 5990 5990 0
13 20250227 191600 405962340 5990 5990 5990 5990 0
14 20250227 191500 405962340 5990 5990 5990 5990 0
15 20250227 191400 405962340 5990 5990 5990 5990 0
16 20250227 191300 405962340 5990 5990 5990 5990 0
17 20250227 191200 405962340 5990 5990 5990 5990 0
18 20250227 191100 405962340 5990 5990 5990 5990 0
19 20250227 191000 405962340 5990 5990 5990 5990 0
20 20250227 190900 405962340 5990 5990 5990 5990 0
21 20250227 190800 405962340 5990 5990 5990 5990 0
22 20250227 190700 405962340 5990 5990 5990 5990 0
23 20250227 190600 405962340 5990 5990 5990 5990 0
24 20250227 190500 405962340 5990 5990 5990 5990 0
25 20250227 190400 405962340 5990 5990 5990 5990 0
26 20250227 190300 405962340 5990 5990 5990 5990 0
27 20250227 190200 405962340 5990 5990 5990 5990 0
28 20250227 190100 405962340 5990 5990 5990 5990 0
29 20250227 190000 405962340 5990 5990 5990 5990 0
30 20250227 185900 405962340 5990 5990 5990 5990 0
31 20250227 185800 405962340 5990 5990 5990 5990 0
32 20250227 185700 405962340 5990 5990 5990 5990 612
33 20250227 185600 405962340 5990 5990 5990 5990 0
34 20250227 185500 405962340 5990 5990 5990 5990 0
35 20250227 185400 405962340 5990 5990 5990 5990 0
36 20250227 185300 405962340 5990 5990 5990 5990 0
37 20250227 185200 405962340 5990 5990 5990 5990 0
38 20250227 185100 405962340 5990 5990 5990 5990 0
39 20250227 185000 405962340 5990 5990 5990 5990 0
40 20250227 184900 405962340 5990 5990 5990 5990 0
41 20250227 184800 405962340 5990 5990 5990 5990 0
42 20250227 184700 405962340 5990 5990 5990 5990 0
43 20250227 184600 405962340 5990 5990 5990 5990 0
44 20250227 184500 405962340 5990 5990 5990 5990 0
45 20250227 184400 405962340 5990 5990 5990 5990 0
46 20250227 184300 405962340 5990 5990 5990 5990 0
47 20250227 184200 405962340 5990 5990 5990 5990 0
48 20250227 184100 405962340 5990 5990 5990 5990 0
49 20250227 184000 405962340 5990 5990 5990 5990 0
50 20250227 183900 405962340 5990 5990 5990 5990 0
51 20250227 183800 405962340 5990 5990 5990 5990 0
52 20250227 183700 405962340 5990 5990 5990 5990 0
53 20250227 183600 405962340 5990 5990 5990 5990 0
54 20250227 183500 405962340 5990 5990 5990 5990 0
55 20250227 183400 405962340 5990 5990 5990 5990 0
56 20250227 183300 405962340 5990 5990 5990 5990 0
57 20250227 183200 405962340 5990 5990 5990 5990 0
58 20250227 183100 405962340 5990 5990 5990 5990 0
59 20250227 183000 405962340 5990 5990 5990 5990 0
60 20250227 182900 405962340 5990 5990 5990 5990 0
61 20250227 182800 405962340 5990 5990 5990 5990 0
62 20250227 182700 405962340 5990 5990 5990 5990 612
63 20250227 182600 405962340 5990 5990 5990 5990 0
64 20250227 182500 405962340 5990 5990 5990 5990 0
65 20250227 182400 405962340 5990 5990 5990 5990 0
66 20250227 182300 405962340 5990 5990 5990 5990 0
67 20250227 182200 405962340 5990 5990 5990 5990 0
68 20250227 182100 405962340 5990 5990 5990 5990 0
69 20250227 182000 405962340 5990 5990 5990 5990 0
70 20250227 181900 405962340 5990 5990 5990 5990 0
71 20250227 181800 405962340 5990 5990 5990 5990 0
72 20250227 181700 405962340 5990 5990 5990 5990 0
73 20250227 181600 405962340 5990 5990 5990 5990 0
74 20250227 181500 405962340 5990 5990 5990 5990 0
75 20250227 181400 405962340 5990 5990 5990 5990 0
76 20250227 181300 405962340 5990 5990 5990 5990 0
77 20250227 181200 405962340 5990 5990 5990 5990 0
78 20250227 181100 405962340 5990 5990 5990 5990 0
79 20250227 181000 405962340 5990 5990 5990 5990 0
80 20250227 180900 405962340 5990 5990 5990 5990 0
81 20250227 180800 405962340 5990 5990 5990 5990 0
82 20250227 180700 405962340 5990 5990 5990 5990 0
83 20250227 180600 405962340 5990 5990 5990 5990 0
84 20250227 180500 405962340 5990 5990 5990 5990 0
85 20250227 180400 405962340 5990 5990 5990 5990 0
86 20250227 180300 405962340 5990 5990 5990 5990 0
87 20250227 180200 405962340 5990 5990 5990 5990 0
88 20250227 180100 405962340 5990 5990 5990 5990 0
89 20250227 180000 405962340 5990 5990 5990 5990 0
90 20250227 175900 405962340 5990 5990 5990 5990 0
91 20250227 175800 405962340 5990 5990 5990 5990 0
92 20250227 175700 405962340 5990 5990 5990 5990 612
93 20250227 175600 405962340 5990 5990 5990 5990 0
94 20250227 175500 405962340 5990 5990 5990 5990 0
95 20250227 175400 405962340 5990 5990 5990 5990 0
96 20250227 175300 405962340 5990 5990 5990 5990 0
97 20250227 175200 405962340 5990 5990 5990 5990 0
98 20250227 175100 405962340 5990 5990 5990 5990 0
99 20250227 175000 405962340 5990 5990 5990 5990 0
100 20250227 174900 405962340 5990 5990 5990 5990 0
101 20250227 174800 405962340 5990 5990 5990 5990 0
102 20250227 174700 405962340 5990 5990 5990 5990 0
103 20250227 174600 405962340 5990 5990 5990 5990 0
104 20250227 174500 405962340 5990 5990 5990 5990 0
105 20250227 174400 405962340 5990 5990 5990 5990 0
106 20250227 174300 405962340 5990 5990 5990 5990 0
107 20250227 174200 405962340 5990 5990 5990 5990 0
108 20250227 174100 405962340 5990 5990 5990 5990 0
109 20250227 174000 405962340 5990 5990 5990 5990 0
110 20250227 173900 405962340 5990 5990 5990 5990 0
111 20250227 173800 405962340 5990 5990 5990 5990 0
112 20250227 173700 405962340 5990 5990 5990 5990 0
113 20250227 173600 405962340 5990 5990 5990 5990 0
114 20250227 173500 405962340 5990 5990 5990 5990 0
115 20250227 173400 405962340 5990 5990 5990 5990 0
116 20250227 173300 405962340 5990 5990 5990 5990 0
117 20250227 173200 405962340 5990 5990 5990 5990 0
118 20250227 173100 405962340 5990 5990 5990 5990 0
119 20250227 173000 405962340 5990 5990 5990 5990 0
120 20250227 172900 405962340 5990 5990 5990 5990 0
121 20250227 172800 405962340 5990 5990 5990 5990 0
122 20250227 172700 405962340 5990 5990 5990 5990 612
123 20250227 172600 405962340 5990 5990 5990 5990 0
124 20250227 172500 405962340 5990 5990 5990 5990 0
125 20250227 172400 405962340 5990 5990 5990 5990 0
126 20250227 172300 405962340 5990 5990 5990 5990 0
127 20250227 172200 405962340 5990 5990 5990 5990 0
128 20250227 172100 405962340 5990 5990 5990 5990 0
129 20250227 172000 405962340 5990 5990 5990 5990 0
130 20250227 171900 405962340 5990 5990 5990 5990 0
131 20250227 171800 405962340 5990 5990 5990 5990 0
132 20250227 171700 405962340 5990 5990 5990 5990 0
133 20250227 171600 405962340 5990 5990 5990 5990 0
134 20250227 171500 405962340 5990 5990 5990 5990 0
135 20250227 171400 405962340 5990 5990 5990 5990 0
136 20250227 171300 405962340 5990 5990 5990 5990 0
137 20250227 171200 405962340 5990 5990 5990 5990 0
138 20250227 171100 405962340 5990 5990 5990 5990 0
139 20250227 171000 405962340 5990 5990 5990 5990 0
140 20250227 170900 405962340 5990 5990 5990 5990 0
141 20250227 170800 405962340 5990 5990 5990 5990 0
142 20250227 170700 405962340 5990 5990 5990 5990 0
143 20250227 170600 405962340 5990 5990 5990 5990 0
144 20250227 170500 405962340 5990 5990 5990 5990 0
145 20250227 170400 405962340 5990 5990 5990 5990 0
146 20250227 170300 405962340 5990 5990 5990 5990 0
147 20250227 170200 405962340 5990 5990 5990 5990 0
148 20250227 170100 405962340 5990 5990 5990 5990 0
149 20250227 170000 405962340 5990 5990 5990 5990 0
150 20250227 165900 405962340 5990 5990 5990 5990 0
151 20250227 165800 405962340 5990 5990 5990 5990 0
152 20250227 165700 405962340 5990 5990 5990 5990 612
153 20250227 165600 405962340 5990 5990 5990 5990 0
154 20250227 165500 405962340 5990 5990 5990 5990 0
155 20250227 165400 405962340 5990 5990 5990 5990 0
156 20250227 165300 405962340 5990 5990 5990 5990 0
157 20250227 165200 405962340 5990 5990 5990 5990 0
158 20250227 165100 405962340 5990 5990 5990 5990 0
159 20250227 165000 405962340 5990 5990 5990 5990 0
160 20250227 164900 405962340 5990 5990 5990 5990 0
161 20250227 164800 405962340 5990 5990 5990 5990 0
162 20250227 164700 405962340 5990 5990 5990 5990 0
163 20250227 164600 405962340 5990 5990 5990 5990 0
164 20250227 164500 405962340 5990 5990 5990 5990 0
165 20250227 164400 405962340 5990 5990 5990 5990 0
166 20250227 164300 405962340 5990 5990 5990 5990 0
167 20250227 164200 405962340 5990 5990 5990 5990 0
168 20250227 164100 405962340 5990 5990 5990 5990 0
169 20250227 164000 405962340 5990 5990 5990 5990 0
170 20250227 163900 405962340 5990 5990 5990 5990 0
171 20250227 163800 405962340 5990 5990 5990 5990 0
172 20250227 163700 405962340 5990 5990 5990 5990 0
173 20250227 163600 405962340 5990 5990 5990 5990 0
174 20250227 163500 405962340 5990 5990 5990 5990 0
175 20250227 163400 405962340 5990 5990 5990 5990 0
176 20250227 163300 405962340 5990 5990 5990 5990 0
177 20250227 163200 405962340 5990 5990 5990 5990 0
178 20250227 163100 405962340 5990 5990 5990 5990 0
179 20250227 163000 405962340 5990 5990 5990 5990 0
180 20250227 162900 405962340 5990 5990 5990 5990 0
181 20250227 162800 405962340 5990 5990 5990 5990 0
182 20250227 162700 405962340 5990 5990 5990 5990 612
183 20250227 162600 405962340 5990 5990 5990 5990 0
184 20250227 162500 405962340 5990 5990 5990 5990 0
185 20250227 162400 405962340 5990 5990 5990 5990 0
186 20250227 162300 405962340 5990 5990 5990 5990 0
187 20250227 162200 405962340 5990 5990 5990 5990 0
188 20250227 162100 405962340 5990 5990 5990 5990 0
189 20250227 162000 405962340 5990 5990 5990 5990 0
190 20250227 161900 405962340 5990 5990 5990 5990 0
191 20250227 161800 405962340 5990 5990 5990 5990 0
192 20250227 161700 405962340 5990 5990 5990 5990 0
193 20250227 161600 405962340 5990 5990 5990 5990 0
194 20250227 161500 405962340 5990 5990 5990 5990 0
195 20250227 161400 405962340 5990 5990 5990 5990 0
196 20250227 161300 405962340 5990 5990 5990 5990 0
197 20250227 161200 405962340 5990 5990 5990 5990 0
198 20250227 161100 405962340 5990 5990 5990 5990 0
199 20250227 161000 405962340 5990 5990 5990 5990 0
200 20250227 160900 405962340 5990 5990 5990 5990 0
201 20250227 160800 405962340 5990 5990 5990 5990 0
202 20250227 160700 405962340 5990 5990 5990 5990 0
203 20250227 160600 405962340 5990 5990 5990 5990 0
204 20250227 160500 405962340 5990 5990 5990 5990 0
205 20250227 160400 405962340 5990 5990 5990 5990 0
206 20250227 160300 405962340 5990 5990 5990 5990 0
207 20250227 160200 405962340 5990 5990 5990 5990 0
208 20250227 160100 405962340 5990 5990 5990 5990 0
209 20250227 160000 405962340 5990 5990 5990 5990 0
210 20250227 155900 405962340 5990 5990 5990 5990 0
211 20250227 155800 405962340 5990 5990 5990 5990 0
212 20250227 155700 405962340 5990 5990 5990 5990 612
213 20250227 155600 405962340 5990 5990 5990 5990 0
214 20250227 155500 405962340 5990 5990 5990 5990 0
215 20250227 155400 405962340 5990 5990 5990 5990 0
216 20250227 155300 405962340 5990 5990 5990 5990 0
217 20250227 155200 405962340 5990 5990 5990 5990 0
218 20250227 155100 405962340 5990 5990 5990 5990 0
219 20250227 155000 405962340 5990 5990 5990 5990 0
220 20250227 154900 405962340 5990 5990 5990 5990 0
221 20250227 154800 405962340 5990 5990 5990 5990 0
222 20250227 154700 405962340 5990 5990 5990 5990 0
223 20250227 154600 405962340 5990 5990 5990 5990 0
224 20250227 154500 405962340 5990 5990 5990 5990 0
225 20250227 154400 405962340 5990 5990 5990 5990 0
226 20250227 154300 405962340 5990 5990 5990 5990 0
227 20250227 154200 405962340 5990 5990 5990 5990 0
228 20250227 154100 405962340 5990 5990 5990 5990 0
229 20250227 154000 405962340 5990 5990 5990 5990 0
230 20250227 153900 405962340 5990 5990 5990 5990 0
231 20250227 153800 405962340 5990 5990 5990 5990 0
232 20250227 153700 405962340 5990 5990 5990 5990 0
233 20250227 153600 405962340 5990 5990 5990 5990 0
234 20250227 153500 405962340 5990 5990 5990 5990 0
235 20250227 153400 405962340 5990 5990 5990 5990 0
236 20250227 153300 405962340 5990 5990 5990 5990 0
237 20250227 153200 405962340 5990 5990 5990 5990 0
238 20250227 153100 405962340 5990 5990 5990 5990 0
239 20250227 153000 405962340 5990 5990 5990 5990 612
240 20250227 152900 402296460 6030 6030 6030 6030 0
241 20250227 152800 402296460 6030 6030 6030 6030 0
242 20250227 152700 402296460 6030 6030 6030 6030 0
243 20250227 152600 402296460 6030 6030 6030 6030 0
244 20250227 152500 402296460 6030 6030 6030 6030 0
245 20250227 152400 402296460 6030 6030 6030 6030 0
246 20250227 152300 402296460 6030 6030 6030 6030 0
247 20250227 152200 402296460 6030 6030 6030 6030 0
248 20250227 152100 402296460 6030 6030 6030 6030 0
249 20250227 152000 402296460 6030 6030 6030 6030 0
250 20250227 151900 402296460 6030 6000 6030 6000 56
251 20250227 151800 401960430 6000 6020 6020 6000 299
252 20250227 151700 400165530 6030 6030 6030 6030 10
253 20250227 151600 400105230 6030 6030 6030 6030 0
254 20250227 151500 400105230 6030 6030 6030 6030 0
255 20250227 151400 400105230 6030 6030 6030 6030 100
256 20250227 151300 399502230 6030 6030 6030 6030 0
257 20250227 151200 399502230 6030 6030 6030 6030 0
258 20250227 151100 399502230 6030 6030 6030 6030 64
259 20250227 151000 399116310 6040 6020 6040 6020 137
260 20250227 150900 398291550 6010 6010 6010 6010 0
261 20250227 150800 398291550 6010 6010 6010 6010 251
262 20250227 150700 396783040 6010 6010 6010 6010 0
263 20250227 150600 396783040 6010 6010 6010 6010 50
264 20250227 150500 396482540 6000 6000 6000 6000 60
265 20250227 150400 396122540 5990 5990 5990 5990 20
266 20250227 150300 396002740 5990 6000 6000 5980 1100
267 20250227 150200 389421160 5980 6030 6030 5980 5000
268 20250227 150100 359445600 6020 6020 6020 6020 0
269 20250227 150000 359445600 6020 6020 6020 6020 0
270 20250227 145900 359445600 6020 6030 6030 6020 884
271 20250227 145800 354123550 6030 6040 6040 6030 135
272 20250227 145700 353308930 6050 6050 6050 6050 20
273 20250227 145600 353187930 6070 6070 6070 6070 0
274 20250227 145500 353187930 6070 6070 6070 6070 1
275 20250227 145400 353181860 6050 6050 6050 6050 0
276 20250227 145300 353181860 6050 6050 6050 6050 33
277 20250227 145200 352982210 6050 6050 6050 6050 10
278 20250227 145100 352921710 6050 6050 6050 6050 0
279 20250227 145000 352921710 6050 6050 6050 6050 0
280 20250227 144900 352921710 6050 6050 6050 6050 0
281 20250227 144800 352921710 6050 6050 6050 6050 0
282 20250227 144700 352921710 6050 6050 6050 6050 5
283 20250227 144600 352891460 6050 6050 6050 6050 15
284 20250227 144500 352800710 6050 6050 6050 6050 134
285 20250227 144400 351990010 6050 6050 6050 6050 323
286 20250227 144300 350035860 6050 6050 6050 6050 0
287 20250227 144200 350035860 6050 6050 6050 6050 0
288 20250227 144100 350035860 6050 6070 6070 6050 150
289 20250227 144000 349126360 6070 6070 6070 6070 0
290 20250227 143900 349126360 6070 6070 6070 6070 0
291 20250227 143800 349126360 6070 6070 6070 6070 0
292 20250227 143700 349126360 6070 6070 6070 6070 0
293 20250227 143600 349126360 6070 6070 6070 6070 0
294 20250227 143500 349126360 6070 6070 6070 6070 0
295 20250227 143400 349126360 6070 6070 6070 6070 0
296 20250227 143300 349126360 6070 6070 6070 6070 0
297 20250227 143200 349126360 6070 6070 6070 6070 0
298 20250227 143100 349126360 6070 6070 6070 6070 0
299 20250227 143000 349126360 6070 6070 6070 6070 0
300 20250227 142900 349126360 6070 6070 6070 6070 0
301 20250227 142800 349126360 6070 6070 6070 6070 0
302 20250227 142700 349126360 6070 6070 6070 6070 0
303 20250227 142600 349126360 6070 6070 6070 6070 0
304 20250227 142500 349126360 6070 6070 6070 6060 410
305 20250227 142400 346641390 6080 6080 6080 6080 114
306 20250227 142300 345948270 6090 6090 6090 6090 0
307 20250227 142200 345948270 6090 6090 6090 6090 39
308 20250227 142100 345710760 6090 6090 6090 6090 0
309 20250227 142000 345710760 6090 6090 6090 6090 0
310 20250227 141900 345710760 6090 6090 6090 6090 0
311 20250227 141800 345710760 6090 6090 6090 6090 35
312 20250227 141700 345497610 6100 6100 6100 6100 0
313 20250227 141600 345497610 6100 6100 6100 6100 0
314 20250227 141500 345497610 6100 6100 6100 6100 106
315 20250227 141400 344851010 6110 6110 6110 6110 400
316 20250227 141300 342407010 6090 6090 6090 6090 30
317 20250227 141200 342224310 6090 6090 6090 6090 0
318 20250227 141100 342224310 6090 6090 6090 6090 0
319 20250227 141000 342224310 6090 6090 6090 6090 0
320 20250227 140900 342224310 6090 6090 6090 6090 0
321 20250227 140800 342224310 6090 6090 6090 6090 0
322 20250227 140700 342224310 6090 6090 6090 6090 0
323 20250227 140600 342224310 6090 6090 6090 6090 0
324 20250227 140500 342224310 6090 6090 6090 6090 310
325 20250227 140400 340336410 6100 6110 6110 6100 271
326 20250227 140300 338682090 6120 6120 6120 6120 0
327 20250227 140200 338682090 6120 6120 6120 6120 5
328 20250227 140100 338651490 6130 6130 6130 6130 1
329 20250227 140000 338645360 6130 6130 6130 6130 0
330 20250227 135900 338645360 6130 6130 6130 6130 9
331 20250227 135800 338590190 6140 6140 6140 6140 0
332 20250227 135700 338590190 6140 6140 6140 6140 0
333 20250227 135600 338590190 6140 6140 6140 6140 0
334 20250227 135500 338590190 6140 6140 6140 6140 0
335 20250227 135400 338590190 6140 6140 6140 6140 0
336 20250227 135300 338590190 6140 6140 6140 6140 0
337 20250227 135200 338590190 6140 6140 6140 6140 5
338 20250227 135100 338559490 6110 6110 6110 6110 0
339 20250227 135000 338559490 6110 6110 6110 6110 0
340 20250227 134900 338559490 6110 6110 6110 6110 0
341 20250227 134800 338559490 6110 6110 6110 6110 0
342 20250227 134700 338559490 6110 6110 6110 6110 50
343 20250227 134600 338253990 6110 6110 6110 6110 150
344 20250227 134500 337337490 6110 6110 6110 6110 0
345 20250227 134400 337337490 6110 6110 6110 6110 0
346 20250227 134300 337337490 6110 6110 6110 6110 1
347 20250227 134200 337331380 6130 6130 6130 6130 0
348 20250227 134100 337331380 6130 6130 6130 6130 352
349 20250227 134000 335173620 6150 6150 6150 6150 0
350 20250227 133900 335173620 6150 6150 6150 6150 0
351 20250227 133800 335173620 6150 6150 6150 6150 0
352 20250227 133700 335173620 6150 6150 6150 6150 0
353 20250227 133600 335173620 6150 6150 6150 6150 0
354 20250227 133500 335173620 6150 6150 6150 6150 10
355 20250227 133400 335112120 6150 6150 6150 6150 0
356 20250227 133300 335112120 6150 6150 6150 6150 0
357 20250227 133200 335112120 6150 6150 6150 6150 0
358 20250227 133100 335112120 6150 6150 6150 6150 0
359 20250227 133000 335112120 6150 6150 6150 6150 0
360 20250227 132900 335112120 6150 6150 6150 6150 0
361 20250227 132800 335112120 6150 6150 6150 6150 0
362 20250227 132700 335112120 6150 6150 6150 6150 0
363 20250227 132600 335112120 6150 6150 6150 6150 0
364 20250227 132500 335112120 6150 6140 6150 6140 3
365 20250227 132400 335093680 6110 6110 6110 6110 0
366 20250227 132300 335093680 6110 6110 6110 6110 0
367 20250227 132200 335093680 6110 6110 6110 6110 0
368 20250227 132100 335093680 6110 6110 6110 6110 0
369 20250227 132000 335093680 6110 6110 6110 6110 0
370 20250227 131900 335093680 6110 6110 6110 6110 0
371 20250227 131800 335093680 6110 6110 6110 6110 0
372 20250227 131700 335093680 6110 6110 6110 6110 0
373 20250227 131600 335093680 6110 6110 6110 6110 1
374 20250227 131500 335087570 6180 6180 6180 6180 0
375 20250227 131400 335087570 6180 6180 6180 6180 0
376 20250227 131300 335087570 6180 6160 6180 6160 1226
377 20250227 131200 327530630 6160 6140 6160 6140 946
378 20250227 131100 321709270 6130 6130 6130 6130 1280
379 20250227 131000 313862870 6100 6100 6100 6100 48
380 20250227 130900 313570070 6100 6100 6100 6100 0
381 20250227 130800 313570070 6100 6100 6100 6100 6
382 20250227 130700 313533470 6150 6150 6150 6150 0
383 20250227 130600 313533470 6150 6150 6150 6150 508
384 20250227 130500 310409270 6150 6130 6150 6130 757
385 20250227 130400 305760620 6100 6100 6100 6100 500
386 20250227 130300 302710620 6100 6100 6100 6100 0
387 20250227 130200 302710620 6100 6100 6100 6100 1559
388 20250227 130100 293200720 6100 6100 6100 6100 0
389 20250227 130000 293200720 6100 6100 6100 6100 600
390 20250227 125900 289540720 6100 6100 6100 6100 5
391 20250227 125800 289510220 6130 6130 6130 6130 0
392 20250227 125700 289510220 6130 6130 6130 6130 0
393 20250227 125600 289510220 6130 6140 6140 6130 25
394 20250227 125500 289356960 6110 6110 6110 6110 396
395 20250227 125400 286937400 6140 6140 6140 6140 1
396 20250227 125300 286931260 6140 6140 6140 6140 0
397 20250227 125200 286931260 6140 6140 6140 6140 12
398 20250227 125100 286857580 6150 6150 6150 6150 8
399 20250227 125000 286808380 6150 6150 6150 6150 0
400 20250227 124900 286808380 6150 6150 6150 6150 1
401 20250227 124800 286802230 6130 6130 6130 6130 0
402 20250227 124700 286802230 6130 6130 6130 6130 4
403 20250227 124600 286777710 6130 6130 6130 6130 1
404 20250227 124500 286771580 6130 6130 6130 6130 0
405 20250227 124400 286771580 6130 6130 6130 6130 0
406 20250227 124300 286771580 6130 6130 6130 6130 322
407 20250227 124200 284797720 6130 6130 6130 6130 0
408 20250227 124100 284797720 6130 6130 6130 6130 0
409 20250227 124000 284797720 6130 6130 6130 6130 100
410 20250227 123900 284184720 6130 6130 6130 6130 1
411 20250227 123800 284178590 6150 6150 6150 6150 0
412 20250227 123700 284178590 6150 6150 6150 6150 0
413 20250227 123600 284178590 6150 6150 6150 6150 0
414 20250227 123500 284178590 6150 6150 6150 6150 0
415 20250227 123400 284178590 6150 6150 6150 6150 12
416 20250227 123300 284104790 6160 6130 6160 6130 201
417 20250227 123200 282872630 6160 6140 6160 6140 50
418 20250227 123100 282564750 6170 6170 6170 6170 0
419 20250227 123000 282564750 6170 6170 6170 6170 0
420 20250227 122900 282564750 6170 6170 6170 6170 0
421 20250227 122800 282564750 6170 6170 6170 6170 0
422 20250227 122700 282564750 6170 6170 6170 6170 100
423 20250227 122600 281947750 6160 6160 6160 6160 0
424 20250227 122500 281947750 6160 6160 6160 6160 300
425 20250227 122400 280099750 6170 6170 6170 6170 1
426 20250227 122300 280093580 6140 6140 6140 6140 300
427 20250227 122200 278251580 6140 6150 6150 6140 200
428 20250227 122100 277023100 6150 6150 6150 6150 0
429 20250227 122000 277023100 6150 6160 6160 6150 470
430 20250227 121900 274128610 6170 6130 6170 6130 2740
431 20250227 121800 257297240 6110 6110 6110 6110 0
432 20250227 121700 257297240 6110 6110 6110 6110 0
433 20250227 121600 257297240 6110 6110 6110 6110 0
434 20250227 121500 257297240 6110 6110 6110 6110 0
435 20250227 121400 257297240 6110 6110 6110 6110 0
436 20250227 121300 257297240 6110 6110 6110 6110 0
437 20250227 121200 257297240 6110 6110 6110 6110 0
438 20250227 121100 257297240 6110 6110 6110 6110 0
439 20250227 121000 257297240 6110 6110 6110 6110 1
440 20250227 120900 257291130 6140 6140 6140 6140 0
441 20250227 120800 257291130 6140 6140 6140 6140 0
442 20250227 120700 257291130 6140 6140 6140 6140 0
443 20250227 120600 257291130 6140 6140 6140 6140 0
444 20250227 120500 257291130 6140 6140 6140 6140 0
445 20250227 120400 257291130 6140 6140 6140 6140 207
446 20250227 120300 256020150 6140 6140 6140 6140 0
447 20250227 120200 256020150 6140 6140 6140 6140 0
448 20250227 120100 256020150 6140 6140 6140 6140 0
449 20250227 120000 256020150 6140 6140 6140 6140 0
450 20250227 115900 256020150 6140 6140 6140 6140 0
451 20250227 115800 256020150 6140 6140 6140 6140 0
452 20250227 115700 256020150 6140 6140 6140 6140 0
453 20250227 115600 256020150 6140 6140 6140 6140 2
454 20250227 115500 256007870 6110 6110 6110 6110 0
455 20250227 115400 256007870 6110 6110 6110 6110 0
456 20250227 115300 256007870 6110 6110 6110 6110 395
457 20250227 115200 253594420 6110 6110 6110 6110 0
458 20250227 115100 253594420 6110 6110 6110 6110 0
459 20250227 115000 253594420 6110 6110 6110 6110 90
460 20250227 114900 253044520 6110 6110 6110 6110 7
461 20250227 114800 253001750 6110 6120 6120 6110 170
462 20250227 114700 251961820 6120 6120 6120 6120 100
463 20250227 114600 251349820 6120 6120 6120 6120 63
464 20250227 114500 250964260 6150 6150 6150 6150 0
465 20250227 114400 250964260 6150 6150 6150 6150 0
466 20250227 114300 250964260 6150 6150 6150 6150 0
467 20250227 114200 250964260 6150 6150 6150 6150 0
468 20250227 114100 250964260 6150 6150 6150 6150 0
469 20250227 114000 250964260 6150 6150 6150 6150 0
470 20250227 113900 250964260 6150 6120 6150 6120 194
471 20250227 113800 249772520 6120 6120 6120 6120 0
472 20250227 113700 249772520 6120 6120 6120 6120 0
473 20250227 113600 249772520 6120 6120 6120 6120 5
474 20250227 113500 249741920 6100 6100 6100 6100 270
475 20250227 113400 248094920 6100 6100 6100 6100 9
476 20250227 113300 248040020 6100 6100 6100 6100 0
477 20250227 113200 248040020 6100 6100 6100 6100 0
478 20250227 113100 248040020 6100 6100 6100 6100 0
479 20250227 113000 248040020 6100 6100 6100 6100 0
480 20250227 112900 248040020 6100 6100 6100 6100 0
481 20250227 112800 248040020 6100 6100 6100 6100 0
482 20250227 112700 248040020 6100 6100 6100 6100 0
483 20250227 112600 248040020 6100 6100 6100 6100 0
484 20250227 112500 248040020 6100 6100 6100 6100 194
485 20250227 112400 246856620 6120 6120 6120 6120 0
486 20250227 112300 246856620 6120 6110 6120 6110 305
487 20250227 112200 244990070 6100 6100 6100 6100 297
488 20250227 112100 243178370 6100 6100 6100 6100 0
489 20250227 112000 243178370 6100 6100 6100 6100 20
490 20250227 111900 243056370 6100 6100 6100 6100 0
491 20250227 111800 243056370 6100 6100 6100 6100 0
492 20250227 111700 243056370 6100 6100 6100 6100 0
493 20250227 111600 243056370 6100 6100 6100 6100 0
494 20250227 111500 243056370 6100 6100 6100 6100 16
495 20250227 111400 242958770 6110 6110 6110 6110 0
496 20250227 111300 242958770 6110 6110 6110 6110 797
497 20250227 111200 238089100 6080 6080 6080 6080 0
498 20250227 111100 238089100 6080 6080 6080 6080 30
499 20250227 111000 237906700 6080 6080 6080 6080 200
500 20250227 110900 236690700 6080 6080 6080 6080 0
501 20250227 110800 236690700 6080 6080 6080 6080 0
502 20250227 110700 236690700 6080 6080 6080 6080 0
503 20250227 110600 236690700 6080 6070 6080 6070 160
504 20250227 110500 235718000 6050 6050 6050 6050 0
505 20250227 110400 235718000 6050 6050 6050 6050 5
506 20250227 110300 235687750 6050 6050 6050 6050 200
507 20250227 110200 234477750 6060 6060 6060 6060 1000
508 20250227 110100 228417750 6080 6080 6080 6080 0
509 20250227 110000 228417750 6080 6080 6080 6080 0
510 20250227 105900 228417750 6080 6080 6080 6080 0
511 20250227 105800 228417750 6080 6080 6080 6080 520
512 20250227 105700 225256150 6080 6080 6080 6080 0
513 20250227 105600 225256150 6080 6080 6080 6080 0
514 20250227 105500 225256150 6080 6080 6080 6080 0
515 20250227 105400 225256150 6080 6080 6080 6080 26
516 20250227 105300 225098070 6080 6080 6080 6080 100
517 20250227 105200 224490070 6080 6080 6080 6080 0
518 20250227 105100 224490070 6080 6080 6080 6080 2
519 20250227 105000 224477910 6080 6080 6080 6080 165
520 20250227 104900 223474710 6080 6080 6080 6080 22
521 20250227 104800 223340950 6080 6080 6120 6080 1886
522 20250227 104700 211851940 6080 6040 6080 6040 3927
523 20250227 104600 188049650 6040 6020 6040 6020 1500
524 20250227 104500 178999650 5990 5990 5990 5990 0
525 20250227 104400 178999650 5990 6000 6000 5990 500
526 20250227 104300 176004050 6000 6000 6000 6000 233
527 20250227 104200 174606050 5990 5990 5990 5990 0
528 20250227 104100 174606050 5990 5990 5990 5990 0
529 20250227 104000 174606050 5990 5990 5990 5990 1
530 20250227 103900 174600060 6000 6000 6000 6000 0
531 20250227 103800 174600060 6000 6000 6000 6000 0
532 20250227 103700 174600060 6000 6000 6000 6000 10
533 20250227 103600 174540060 5990 5990 5990 5990 0
534 20250227 103500 174540060 5990 5990 5990 5990 0
535 20250227 103400 174540060 5990 5990 5990 5990 0
536 20250227 103300 174540060 5990 6000 6000 5990 88
537 20250227 103200 174012930 6020 6020 6020 6020 0
538 20250227 103100 174012930 6020 6020 6020 6020 5
539 20250227 103000 173982830 5990 5990 5990 5990 23
540 20250227 102900 173845060 6000 6000 6000 6000 1
541 20250227 102800 173839060 6020 6020 6020 6020 0
542 20250227 102700 173839060 6020 6020 6020 6020 0
543 20250227 102600 173839060 6020 6020 6020 6020 0
544 20250227 102500 173839060 6020 6020 6020 6020 0
545 20250227 102400 173839060 6020 5990 6020 5990 201
546 20250227 102300 172635040 5990 5990 5990 5990 113
547 20250227 102200 171958170 6020 6020 6020 6020 0
548 20250227 102100 171958170 6020 6020 6020 6020 1
549 20250227 102000 171952150 5990 6000 6000 5990 1078
550 20250227 101900 165490330 6000 6000 6000 6000 146
551 20250227 101800 164614330 6030 6030 6030 6030 0
552 20250227 101700 164614330 6030 6000 6030 6000 204
553 20250227 101600 163390210 6040 6040 6040 6040 0
554 20250227 101500 163390210 6040 6040 6040 6040 0
555 20250227 101400 163390210 6040 6040 6040 6040 0
556 20250227 101300 163390210 6040 6040 6040 6040 0
557 20250227 101200 163390210 6040 6040 6040 6040 2
558 20250227 101100 163378130 6000 6020 6020 6000 663
559 20250227 101000 159389930 6030 6030 6030 6030 0
560 20250227 100900 159389930 6030 6030 6030 6030 0
561 20250227 100800 159389930 6030 6030 6030 6030 0
562 20250227 100700 159389930 6030 6030 6030 6030 17
563 20250227 100600 159287420 6030 6030 6030 6030 0
564 20250227 100500 159287420 6030 6030 6030 6030 1
565 20250227 100400 159281390 6000 6000 6000 6000 23
566 20250227 100300 159143390 6010 6020 6020 6010 17
567 20250227 100200 159041200 6010 6010 6010 6010 0
568 20250227 100100 159041200 6010 6020 6020 6010 502
569 20250227 100000 156024160 6020 6030 6030 6020 562
570 20250227 095900 152640280 6030 6030 6040 6030 341
571 20250227 095800 150582950 6020 6030 6030 6020 232
572 20250227 095700 149185100 6010 6010 6010 6010 215
573 20250227 095600 147892950 6020 6020 6020 6020 5
574 20250227 095500 147862850 6020 6030 6030 6020 151
575 20250227 095400 146953820 5980 5980 5980 5980 116
576 20250227 095300 146260140 5990 6000 6000 5980 3769
577 20250227 095200 123660230 6010 6010 6030 6000 23
578 20250227 095100 123522180 6010 6030 6030 6010 21
579 20250227 095000 123395570 6000 6000 6000 6000 0
580 20250227 094900 123395570 6000 6010 6010 6000 1521
581 20250227 094800 114254590 6010 6010 6010 6010 20
582 20250227 094700 114134390 6010 6020 6020 6010 200
583 20250227 094600 112932380 6020 6040 6040 6020 1544
584 20250227 094500 103637070 6040 6060 6060 6040 2
585 20250227 094400 103624970 6060 6060 6060 6060 2
586 20250227 094300 103612850 6030 6030 6030 6030 1846
587 20250227 094200 92481470 6040 6040 6040 6040 302
588 20250227 094100 90657390 6040 6040 6040 6040 73
589 20250227 094000 90216470 6050 6070 6070 6050 12
590 20250227 093900 90143850 6040 6040 6040 6040 50
591 20250227 093800 89841850 6030 6030 6030 6030 0
592 20250227 093700 89841850 6030 6050 6050 6030 1005
593 20250227 093600 83781520 6030 6030 6030 6030 0
594 20250227 093500 83781520 6030 6030 6030 6030 0
595 20250227 093400 83781520 6030 6030 6030 6030 0
596 20250227 093300 83781520 6030 6030 6030 6030 10
597 20250227 093200 83721220 6030 6040 6040 6030 200
598 20250227 093100 82514940 6040 6060 6060 6030 3121
599 20250227 093000 63674090 6090 6090 6090 6090 0
600 20250227 092900 63674090 6090 6090 6090 6090 1
601 20250227 092800 63668000 6090 6060 6090 6060 120
602 20250227 092700 62940200 6060 6100 6100 6060 403
603 20250227 092600 60497850 6100 6070 6100 6070 169
604 20250227 092500 59467130 6100 6100 6100 6100 68
605 20250227 092400 59052330 6110 6110 6110 6110 2
606 20250227 092300 59040110 6110 6110 6110 6110 0
607 20250227 092200 59040110 6110 6110 6110 6110 0
608 20250227 092100 59040110 6110 6110 6110 6110 1
609 20250227 092000 59034000 6100 6090 6100 6090 100
610 20250227 091900 58424210 6100 6100 6100 6100 5
611 20250227 091800 58393710 6100 6100 6100 6100 1
612 20250227 091700 58387610 6100 6100 6100 6100 2
613 20250227 091600 58375410 6100 6080 6100 6060 1204
614 20250227 091500 51045520 6080 6080 6080 6080 300
615 20250227 091400 49221520 6110 6110 6110 6110 0
616 20250227 091300 49221520 6110 6090 6110 6090 555
617 20250227 091200 45832490 6070 6080 6080 6070 200
618 20250227 091100 44618330 6080 6080 6080 6080 509
619 20250227 091000 41523610 6080 6090 6090 6080 80
620 20250227 090900 41037190 6110 6110 6110 6110 1
621 20250227 090800 41031080 6110 6120 6120 6110 7
622 20250227 090700 40988290 6120 6090 6120 6090 1440
623 20250227 090600 32196590 6090 6090 6100 6060 1009
624 20250227 090500 26063280 6090 6060 6090 6060 217
625 20250227 090400 24747750 6090 6050 6090 6030 1835
626 20250227 090300 13628240 6050 6090 6090 6050 201
627 20250227 090200 12412150 6080 6100 6100 6030 1385
628 20250227 090100 4009330 6100 6100 6100 6100 200
629 20250227 090000 2789330 6200 6090 6200 6090 458