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

630
041960/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192800,188838385,4185,4185,4185,4185,3145
20250227,192700,188838385,4185,4185,4185,4185,0
20250227,192600,188838385,4185,4185,4185,4185,0
20250227,192500,188838385,4185,4185,4185,4185,0
20250227,192400,188838385,4185,4185,4185,4185,0
20250227,192300,188838385,4185,4185,4185,4185,0
20250227,192200,188838385,4185,4185,4185,4185,0
20250227,192100,188838385,4185,4185,4185,4185,0
20250227,192000,188838385,4185,4185,4185,4185,0
20250227,191900,188838385,4185,4185,4185,4185,0
20250227,191800,188838385,4185,4185,4185,4185,0
20250227,191700,188838385,4185,4185,4185,4185,0
20250227,191600,188838385,4185,4185,4185,4185,0
20250227,191500,188838385,4185,4185,4185,4185,0
20250227,191400,188838385,4185,4185,4185,4185,0
20250227,191300,188838385,4185,4185,4185,4185,0
20250227,191200,188838385,4185,4185,4185,4185,0
20250227,191100,188838385,4185,4185,4185,4185,0
20250227,191000,188838385,4185,4185,4185,4185,0
20250227,190900,188838385,4185,4185,4185,4185,0
20250227,190800,188838385,4185,4185,4185,4185,0
20250227,190700,188838385,4185,4185,4185,4185,0
20250227,190600,188838385,4185,4185,4185,4185,0
20250227,190500,188838385,4185,4185,4185,4185,0
20250227,190400,188838385,4185,4185,4185,4185,0
20250227,190300,188838385,4185,4185,4185,4185,0
20250227,190200,188838385,4185,4185,4185,4185,0
20250227,190100,188838385,4185,4185,4185,4185,0
20250227,190000,188838385,4185,4185,4185,4185,0
20250227,185900,188838385,4185,4185,4185,4185,0
20250227,185800,188838385,4185,4185,4185,4185,3145
20250227,185700,188838385,4185,4185,4185,4185,0
20250227,185600,188838385,4185,4185,4185,4185,0
20250227,185500,188838385,4185,4185,4185,4185,0
20250227,185400,188838385,4185,4185,4185,4185,0
20250227,185300,188838385,4185,4185,4185,4185,0
20250227,185200,188838385,4185,4185,4185,4185,0
20250227,185100,188838385,4185,4185,4185,4185,0
20250227,185000,188838385,4185,4185,4185,4185,0
20250227,184900,188838385,4185,4185,4185,4185,0
20250227,184800,188838385,4185,4185,4185,4185,0
20250227,184700,188838385,4185,4185,4185,4185,0
20250227,184600,188838385,4185,4185,4185,4185,0
20250227,184500,188838385,4185,4185,4185,4185,0
20250227,184400,188838385,4185,4185,4185,4185,0
20250227,184300,188838385,4185,4185,4185,4185,0
20250227,184200,188838385,4185,4185,4185,4185,0
20250227,184100,188838385,4185,4185,4185,4185,0
20250227,184000,188838385,4185,4185,4185,4185,0
20250227,183900,188838385,4185,4185,4185,4185,0
20250227,183800,188838385,4185,4185,4185,4185,0
20250227,183700,188838385,4185,4185,4185,4185,0
20250227,183600,188838385,4185,4185,4185,4185,0
20250227,183500,188838385,4185,4185,4185,4185,0
20250227,183400,188838385,4185,4185,4185,4185,0
20250227,183300,188838385,4185,4185,4185,4185,0
20250227,183200,188838385,4185,4185,4185,4185,0
20250227,183100,188838385,4185,4185,4185,4185,0
20250227,183000,188838385,4185,4185,4185,4185,0
20250227,182900,188838385,4185,4185,4185,4185,0
20250227,182800,188838385,4185,4185,4185,4185,3145
20250227,182700,188838385,4185,4185,4185,4185,0
20250227,182600,188838385,4185,4185,4185,4185,0
20250227,182500,188838385,4185,4185,4185,4185,0
20250227,182400,188838385,4185,4185,4185,4185,0
20250227,182300,188838385,4185,4185,4185,4185,0
20250227,182200,188838385,4185,4185,4185,4185,0
20250227,182100,188838385,4185,4185,4185,4185,0
20250227,182000,188838385,4185,4185,4185,4185,0
20250227,181900,188838385,4185,4185,4185,4185,0
20250227,181800,188838385,4185,4185,4185,4185,0
20250227,181700,188838385,4185,4185,4185,4185,0
20250227,181600,188838385,4185,4185,4185,4185,0
20250227,181500,188838385,4185,4185,4185,4185,0
20250227,181400,188838385,4185,4185,4185,4185,0
20250227,181300,188838385,4185,4185,4185,4185,0
20250227,181200,188838385,4185,4185,4185,4185,0
20250227,181100,188838385,4185,4185,4185,4185,0
20250227,181000,188838385,4185,4185,4185,4185,0
20250227,180900,188838385,4185,4185,4185,4185,0
20250227,180800,188838385,4185,4185,4185,4185,0
20250227,180700,188838385,4185,4185,4185,4185,0
20250227,180600,188838385,4185,4185,4185,4185,0
20250227,180500,188838385,4185,4185,4185,4185,0
20250227,180400,188838385,4185,4185,4185,4185,0
20250227,180300,188838385,4185,4185,4185,4185,0
20250227,180200,188838385,4185,4185,4185,4185,0
20250227,180100,188838385,4185,4185,4185,4185,0
20250227,180000,188838385,4185,4185,4185,4185,0
20250227,175900,188838385,4185,4185,4185,4185,0
20250227,175800,188838385,4185,4185,4185,4185,3145
20250227,175700,188838385,4185,4185,4185,4185,0
20250227,175600,188838385,4185,4185,4185,4185,0
20250227,175500,188838385,4185,4185,4185,4185,0
20250227,175400,188838385,4185,4185,4185,4185,0
20250227,175300,188838385,4185,4185,4185,4185,0
20250227,175200,188838385,4185,4185,4185,4185,0
20250227,175100,188838385,4185,4185,4185,4185,0
20250227,175000,188838385,4185,4185,4185,4185,0
20250227,174900,188838385,4185,4185,4185,4185,0
20250227,174800,188838385,4185,4185,4185,4185,0
20250227,174700,188838385,4185,4185,4185,4185,0
20250227,174600,188838385,4185,4185,4185,4185,0
20250227,174500,188838385,4185,4185,4185,4185,0
20250227,174400,188838385,4185,4185,4185,4185,0
20250227,174300,188838385,4185,4185,4185,4185,0
20250227,174200,188838385,4185,4185,4185,4185,0
20250227,174100,188838385,4185,4185,4185,4185,0
20250227,174000,188838385,4185,4185,4185,4185,0
20250227,173900,188838385,4185,4185,4185,4185,0
20250227,173800,188838385,4185,4185,4185,4185,0
20250227,173700,188838385,4185,4185,4185,4185,0
20250227,173600,188838385,4185,4185,4185,4185,0
20250227,173500,188838385,4185,4185,4185,4185,0
20250227,173400,188838385,4185,4185,4185,4185,0
20250227,173300,188838385,4185,4185,4185,4185,0
20250227,173200,188838385,4185,4185,4185,4185,0
20250227,173100,188838385,4185,4185,4185,4185,0
20250227,173000,188838385,4185,4185,4185,4185,0
20250227,172900,188838385,4185,4185,4185,4185,0
20250227,172800,188838385,4185,4185,4185,4185,3145
20250227,172700,188838385,4185,4185,4185,4185,0
20250227,172600,188838385,4185,4185,4185,4185,0
20250227,172500,188838385,4185,4185,4185,4185,0
20250227,172400,188838385,4185,4185,4185,4185,0
20250227,172300,188838385,4185,4185,4185,4185,0
20250227,172200,188838385,4185,4185,4185,4185,0
20250227,172100,188838385,4185,4185,4185,4185,0
20250227,172000,188838385,4185,4185,4185,4185,0
20250227,171900,188838385,4185,4185,4185,4185,0
20250227,171800,188838385,4185,4185,4185,4185,0
20250227,171700,188838385,4185,4185,4185,4185,0
20250227,171600,188838385,4185,4185,4185,4185,0
20250227,171500,188838385,4185,4185,4185,4185,0
20250227,171400,188838385,4185,4185,4185,4185,0
20250227,171300,188838385,4185,4185,4185,4185,0
20250227,171200,188838385,4185,4185,4185,4185,0
20250227,171100,188838385,4185,4185,4185,4185,0
20250227,171000,188838385,4185,4185,4185,4185,0
20250227,170900,188838385,4185,4185,4185,4185,0
20250227,170800,188838385,4185,4185,4185,4185,0
20250227,170700,188838385,4185,4185,4185,4185,0
20250227,170600,188838385,4185,4185,4185,4185,0
20250227,170500,188838385,4185,4185,4185,4185,0
20250227,170400,188838385,4185,4185,4185,4185,0
20250227,170300,188838385,4185,4185,4185,4185,0
20250227,170200,188838385,4185,4185,4185,4185,0
20250227,170100,188838385,4185,4185,4185,4185,0
20250227,170000,188838385,4185,4185,4185,4185,0
20250227,165900,188838385,4185,4185,4185,4185,0
20250227,165800,188838385,4185,4185,4185,4185,3145
20250227,165700,188838385,4185,4185,4185,4185,0
20250227,165600,188838385,4185,4185,4185,4185,0
20250227,165500,188838385,4185,4185,4185,4185,0
20250227,165400,188838385,4185,4185,4185,4185,0
20250227,165300,188838385,4185,4185,4185,4185,0
20250227,165200,188838385,4185,4185,4185,4185,0
20250227,165100,188838385,4185,4185,4185,4185,0
20250227,165000,188838385,4185,4185,4185,4185,0
20250227,164900,188838385,4185,4185,4185,4185,0
20250227,164800,188838385,4185,4185,4185,4185,0
20250227,164700,188838385,4185,4185,4185,4185,0
20250227,164600,188838385,4185,4185,4185,4185,0
20250227,164500,188838385,4185,4185,4185,4185,0
20250227,164400,188838385,4185,4185,4185,4185,0
20250227,164300,188838385,4185,4185,4185,4185,0
20250227,164200,188838385,4185,4185,4185,4185,0
20250227,164100,188838385,4185,4185,4185,4185,0
20250227,164000,188838385,4185,4185,4185,4185,0
20250227,163900,188838385,4185,4185,4185,4185,0
20250227,163800,188838385,4185,4185,4185,4185,0
20250227,163700,188838385,4185,4185,4185,4185,0
20250227,163600,188838385,4185,4185,4185,4185,0
20250227,163500,188838385,4185,4185,4185,4185,0
20250227,163400,188838385,4185,4185,4185,4185,0
20250227,163300,188838385,4185,4185,4185,4185,0
20250227,163200,188838385,4185,4185,4185,4185,0
20250227,163100,188838385,4185,4185,4185,4185,0
20250227,163000,188838385,4185,4185,4185,4185,0
20250227,162900,188838385,4185,4185,4185,4185,0
20250227,162800,188838385,4185,4185,4185,4185,3145
20250227,162700,188838385,4185,4185,4185,4185,0
20250227,162600,188838385,4185,4185,4185,4185,0
20250227,162500,188838385,4185,4185,4185,4185,0
20250227,162400,188838385,4185,4185,4185,4185,0
20250227,162300,188838385,4185,4185,4185,4185,0
20250227,162200,188838385,4185,4185,4185,4185,0
20250227,162100,188838385,4185,4185,4185,4185,0
20250227,162000,188838385,4185,4185,4185,4185,0
20250227,161900,188838385,4185,4185,4185,4185,0
20250227,161800,188838385,4185,4185,4185,4185,0
20250227,161700,188838385,4185,4185,4185,4185,0
20250227,161600,188838385,4185,4185,4185,4185,0
20250227,161500,188838385,4185,4185,4185,4185,0
20250227,161400,188838385,4185,4185,4185,4185,0
20250227,161300,188838385,4185,4185,4185,4185,0
20250227,161200,188838385,4185,4185,4185,4185,0
20250227,161100,188838385,4185,4185,4185,4185,0
20250227,161000,188838385,4185,4185,4185,4185,0
20250227,160900,188838385,4185,4185,4185,4185,0
20250227,160800,188838385,4185,4185,4185,4185,0
20250227,160700,188838385,4185,4185,4185,4185,0
20250227,160600,188838385,4185,4185,4185,4185,0
20250227,160500,188838385,4185,4185,4185,4185,0
20250227,160400,188838385,4185,4185,4185,4185,0
20250227,160300,188838385,4185,4185,4185,4185,0
20250227,160200,188838385,4185,4185,4185,4185,0
20250227,160100,188838385,4185,4185,4185,4185,0
20250227,160000,188838385,4185,4185,4185,4185,0
20250227,155900,188838385,4185,4185,4185,4185,0
20250227,155800,188838385,4185,4185,4185,4185,3145
20250227,155700,188838385,4185,4185,4185,4185,0
20250227,155600,188838385,4185,4185,4185,4185,0
20250227,155500,188838385,4185,4185,4185,4185,0
20250227,155400,188838385,4185,4185,4185,4185,0
20250227,155300,188838385,4185,4185,4185,4185,0
20250227,155200,188838385,4185,4185,4185,4185,0
20250227,155100,188838385,4185,4185,4185,4185,0
20250227,155000,188838385,4185,4185,4185,4185,0
20250227,154900,188838385,4185,4185,4185,4185,0
20250227,154800,188838385,4185,4185,4185,4185,0
20250227,154700,188838385,4185,4185,4185,4185,0
20250227,154600,188838385,4185,4185,4185,4185,0
20250227,154500,188838385,4185,4185,4185,4185,0
20250227,154400,188838385,4185,4185,4185,4185,0
20250227,154300,188838385,4185,4185,4185,4185,0
20250227,154200,188838385,4185,4185,4185,4185,0
20250227,154100,188838385,4185,4185,4185,4185,0
20250227,154000,188838385,4185,4185,4185,4185,0
20250227,153900,188838385,4185,4185,4185,4185,0
20250227,153800,188838385,4185,4185,4185,4185,0
20250227,153700,188838385,4185,4185,4185,4185,0
20250227,153600,188838385,4185,4185,4185,4185,0
20250227,153500,188838385,4185,4185,4185,4185,0
20250227,153400,188838385,4185,4185,4185,4185,0
20250227,153300,188838385,4185,4185,4185,4185,0
20250227,153200,188838385,4185,4185,4185,4185,0
20250227,153100,188838385,4185,4185,4185,4185,0
20250227,153000,188838385,4185,4185,4185,4185,3145
20250227,152900,175676560,4165,4165,4165,4165,0
20250227,152800,175676560,4165,4165,4165,4165,0
20250227,152700,175676560,4165,4165,4165,4165,0
20250227,152600,175676560,4165,4165,4165,4165,0
20250227,152500,175676560,4165,4165,4165,4165,0
20250227,152400,175676560,4165,4165,4165,4165,0
20250227,152300,175676560,4165,4165,4165,4165,0
20250227,152200,175676560,4165,4165,4165,4165,0
20250227,152100,175676560,4165,4165,4165,4165,0
20250227,152000,175676560,4165,4165,4165,4165,0
20250227,151900,175676560,4165,4155,4165,4135,574
20250227,151800,173294030,4155,4155,4155,4155,313
20250227,151700,171993515,4150,4160,4160,4150,10
20250227,151600,171951995,4155,4155,4155,4155,288
20250227,151500,170755355,4160,4145,4160,4145,726
20250227,151400,167739595,4145,4145,4145,4145,13
20250227,151300,167685710,4145,4145,4145,4145,1
20250227,151200,167681565,4145,4145,4145,4145,6
20250227,151100,167656695,4145,4145,4145,4145,12
20250227,151000,167606955,4145,4150,4150,4145,41
20250227,150900,167436845,4150,4150,4150,4150,0
20250227,150800,167436845,4150,4150,4150,4150,0
20250227,150700,167436845,4150,4150,4150,4150,0
20250227,150600,167436845,4150,4150,4150,4150,36
20250227,150500,167287445,4155,4155,4155,4155,7
20250227,150400,167258360,4150,4150,4150,4150,0
20250227,150300,167258360,4150,4150,4150,4150,0
20250227,150200,167258360,4150,4150,4150,4150,0
20250227,150100,167258360,4150,4150,4150,4150,0
20250227,150000,167258360,4150,4150,4150,4150,10
20250227,145900,167216860,4145,4145,4145,4145,0
20250227,145800,167216860,4145,4145,4145,4145,0
20250227,145700,167216860,4145,4145,4145,4145,726
20250227,145600,164207590,4140,4140,4140,4140,10
20250227,145500,164166190,4125,4125,4125,4125,0
20250227,145400,164166190,4125,4125,4125,4125,0
20250227,145300,164166190,4125,4125,4125,4125,50
20250227,145200,163959940,4125,4125,4125,4125,33
20250227,145100,163823815,4125,4125,4125,4125,0
20250227,145000,163823815,4125,4125,4125,4125,57
20250227,144900,163588690,4125,4125,4125,4125,0
20250227,144800,163588690,4125,4130,4130,4125,6419
20250227,144700,137109130,4125,4125,4125,4125,0
20250227,144600,137109130,4125,4125,4125,4125,0
20250227,144500,137109130,4125,4125,4125,4125,0
20250227,144400,137109130,4125,4125,4125,4125,0
20250227,144300,137109130,4125,4125,4125,4125,0
20250227,144200,137109130,4125,4125,4125,4125,0
20250227,144100,137109130,4125,4125,4125,4125,0
20250227,144000,137109130,4125,4125,4125,4125,0
20250227,143900,137109130,4125,4125,4125,4125,0
20250227,143800,137109130,4125,4125,4125,4125,0
20250227,143700,137109130,4125,4125,4125,4125,247
20250227,143600,136090255,4125,4125,4125,4125,1
20250227,143500,136086130,4130,4135,4135,4130,744
20250227,143400,133012925,4135,4135,4135,4135,2
20250227,143300,133004655,4135,4135,4135,4135,0
20250227,143200,133004655,4135,4135,4135,4135,0
20250227,143100,133004655,4135,4135,4135,4135,541
20250227,143000,130767620,4140,4140,4140,4140,753
20250227,142900,127650200,4140,4140,4140,4140,0
20250227,142800,127650200,4140,4140,4140,4140,0
20250227,142700,127650200,4140,4140,4140,4140,0
20250227,142600,127650200,4140,4140,4140,4140,18
20250227,142500,127575680,4145,4145,4145,4145,0
20250227,142400,127575680,4145,4145,4145,4145,797
20250227,142300,124272115,4145,4145,4145,4145,613
20250227,142200,121731230,4145,4145,4145,4145,0
20250227,142100,121731230,4145,4150,4150,4145,243
20250227,142000,120723895,4155,4155,4155,4155,25
20250227,141900,120620020,4150,4150,4150,4150,0
20250227,141800,120620020,4150,4150,4150,4150,0
20250227,141700,120620020,4150,4150,4150,4150,0
20250227,141600,120620020,4150,4150,4150,4150,0
20250227,141500,120620020,4150,4150,4150,4150,0
20250227,141400,120620020,4150,4150,4150,4150,0
20250227,141300,120620020,4150,4150,4150,4150,108
20250227,141200,120171820,4150,4150,4150,4150,0
20250227,141100,120171820,4150,4150,4150,4150,0
20250227,141000,120171820,4150,4150,4150,4150,0
20250227,140900,120171820,4150,4150,4150,4150,158
20250227,140800,119516120,4150,4150,4150,4150,551
20250227,140700,117229470,4155,4155,4155,4155,0
20250227,140600,117229470,4155,4155,4155,4155,0
20250227,140500,117229470,4155,4155,4155,4155,18
20250227,140400,117154680,4150,4150,4150,4150,0
20250227,140300,117154680,4150,4150,4150,4150,0
20250227,140200,117154680,4150,4150,4150,4150,87
20250227,140100,116793630,4150,4150,4150,4150,0
20250227,140000,116793630,4150,4150,4150,4150,100
20250227,135900,116378630,4150,4150,4150,4150,0
20250227,135800,116378630,4150,4155,4155,4150,340
20250227,135700,114967490,4155,4155,4155,4155,0
20250227,135600,114967490,4155,4155,4155,4155,0
20250227,135500,114967490,4155,4155,4155,4155,0
20250227,135400,114967490,4155,4155,4155,4155,0
20250227,135300,114967490,4155,4155,4155,4155,0
20250227,135200,114967490,4155,4155,4155,4155,0
20250227,135100,114967490,4155,4155,4155,4155,20
20250227,135000,114884390,4155,4155,4155,4155,200
20250227,134900,114053390,4150,4150,4150,4150,150
20250227,134800,113430890,4155,4155,4155,4155,0
20250227,134700,113430890,4155,4155,4155,4155,0
20250227,134600,113430890,4155,4150,4155,4150,494
20250227,134500,111378635,4150,4150,4150,4150,0
20250227,134400,111378635,4150,4150,4150,4150,0
20250227,134300,111378635,4150,4150,4150,4150,0
20250227,134200,111378635,4150,4150,4150,4150,12
20250227,134100,111328835,4150,4150,4150,4150,0
20250227,134000,111328835,4150,4150,4150,4150,158
20250227,133900,110673135,4150,4150,4150,4150,0
20250227,133800,110673135,4150,4150,4150,4150,160
20250227,133700,110009135,4150,4150,4150,4150,0
20250227,133600,110009135,4150,4150,4150,4150,100
20250227,133500,109594135,4155,4155,4155,4155,16
20250227,133400,109527655,4165,4165,4165,4165,0
20250227,133300,109527655,4165,4165,4165,4165,5
20250227,133200,109506830,4165,4165,4165,4165,0
20250227,133100,109506830,4165,4165,4165,4165,0
20250227,133000,109506830,4165,4165,4165,4165,0
20250227,132900,109506830,4165,4165,4165,4165,0
20250227,132800,109506830,4165,4165,4165,4165,0
20250227,132700,109506830,4165,4165,4165,4165,0
20250227,132600,109506830,4165,4165,4165,4165,0
20250227,132500,109506830,4165,4165,4165,4165,0
20250227,132400,109506830,4165,4155,4165,4155,6
20250227,132300,109481890,4155,4155,4155,4155,0
20250227,132200,109481890,4155,4155,4155,4155,0
20250227,132100,109481890,4155,4155,4155,4155,0
20250227,132000,109481890,4155,4155,4155,4155,0
20250227,131900,109481890,4155,4155,4155,4155,0
20250227,131800,109481890,4155,4155,4155,4155,0
20250227,131700,109481890,4155,4155,4155,4155,2
20250227,131600,109473580,4160,4160,4160,4160,6
20250227,131500,109448620,4160,4170,4170,4160,5
20250227,131400,109427800,4150,4150,4150,4150,0
20250227,131300,109427800,4150,4150,4150,4150,103
20250227,131200,109000350,4150,4150,4150,4150,0
20250227,131100,109000350,4150,4150,4150,4150,5747
20250227,131000,85150300,4150,4150,4150,4150,0
20250227,130900,85150300,4150,4150,4150,4150,0
20250227,130800,85150300,4150,4155,4155,4150,1366
20250227,130700,79481040,4155,4155,4155,4155,1
20250227,130600,79476885,4155,4155,4155,4155,11
20250227,130500,79431180,4155,4155,4155,4155,57
20250227,130400,79194345,4155,4155,4155,4155,0
20250227,130300,79194345,4155,4155,4155,4155,71
20250227,130200,78899340,4155,4155,4155,4155,0
20250227,130100,78899340,4155,4155,4155,4155,0
20250227,130000,78899340,4155,4155,4155,4155,0
20250227,125900,78899340,4155,4155,4155,4155,0
20250227,125800,78899340,4155,4155,4155,4155,9
20250227,125700,78861945,4155,4160,4160,4155,1611
20250227,125600,72167990,4180,4180,4180,4180,0
20250227,125500,72167990,4180,4180,4180,4180,1
20250227,125400,72163810,4155,4155,4155,4155,0
20250227,125300,72163810,4155,4155,4155,4155,0
20250227,125200,72163810,4155,4155,4155,4155,0
20250227,125100,72163810,4155,4155,4155,4155,0
20250227,125000,72163810,4155,4155,4155,4155,0
20250227,124900,72163810,4155,4155,4155,4155,400
20250227,124800,70501810,4160,4160,4160,4160,348
20250227,124700,69054130,4160,4160,4160,4160,0
20250227,124600,69054130,4160,4160,4160,4160,0
20250227,124500,69054130,4160,4160,4160,4160,0
20250227,124400,69054130,4160,4160,4160,4160,0
20250227,124300,69054130,4160,4160,4160,4160,0
20250227,124200,69054130,4160,4160,4160,4160,0
20250227,124100,69054130,4160,4160,4160,4160,13
20250227,124000,69000050,4160,4160,4160,4160,0
20250227,123900,69000050,4160,4160,4160,4160,0
20250227,123800,69000050,4160,4160,4160,4160,207
20250227,123700,68138930,4160,4160,4160,4160,0
20250227,123600,68138930,4160,4160,4160,4160,0
20250227,123500,68138930,4160,4160,4160,4160,0
20250227,123400,68138930,4160,4160,4160,4160,0
20250227,123300,68138930,4160,4160,4160,4160,0
20250227,123200,68138930,4160,4160,4160,4160,0
20250227,123100,68138930,4160,4160,4160,4160,5
20250227,123000,68118130,4160,4160,4160,4160,0
20250227,122900,68118130,4160,4160,4160,4160,0
20250227,122800,68118130,4160,4160,4160,4160,0
20250227,122700,68118130,4160,4160,4160,4160,0
20250227,122600,68118130,4160,4160,4160,4160,0
20250227,122500,68118130,4160,4160,4160,4160,0
20250227,122400,68118130,4160,4160,4160,4160,8
20250227,122300,68084850,4160,4160,4160,4160,0
20250227,122200,68084850,4160,4160,4160,4160,0
20250227,122100,68084850,4160,4160,4160,4160,264
20250227,122000,66986610,4180,4180,4180,4180,0
20250227,121900,66986610,4180,4180,4180,4180,0
20250227,121800,66986610,4180,4180,4180,4180,0
20250227,121700,66986610,4180,4180,4180,4180,2
20250227,121600,66978250,4160,4160,4160,4160,0
20250227,121500,66978250,4160,4160,4160,4160,0
20250227,121400,66978250,4160,4160,4160,4160,0
20250227,121300,66978250,4160,4160,4160,4160,0
20250227,121200,66978250,4160,4160,4160,4160,0
20250227,121100,66978250,4160,4160,4160,4160,0
20250227,121000,66978250,4160,4185,4185,4160,1073
20250227,120900,62514545,4170,4170,4170,4170,103
20250227,120800,62085035,4170,4170,4170,4170,2
20250227,120700,62076695,4165,4165,4165,4165,0
20250227,120600,62076695,4165,4165,4165,4165,503
20250227,120500,59981700,4170,4170,4170,4170,0
20250227,120400,59981700,4170,4170,4170,4170,0
20250227,120300,59981700,4170,4170,4170,4170,0
20250227,120200,59981700,4170,4170,4170,4170,0
20250227,120100,59981700,4170,4170,4170,4170,0
20250227,120000,59981700,4170,4170,4170,4170,0
20250227,115900,59981700,4170,4170,4170,4170,21
20250227,115800,59894130,4165,4165,4165,4165,0
20250227,115700,59894130,4165,4165,4165,4165,0
20250227,115600,59894130,4165,4165,4165,4165,2
20250227,115500,59885800,4165,4165,4165,4165,0
20250227,115400,59885800,4165,4165,4165,4165,0
20250227,115300,59885800,4165,4165,4165,4165,0
20250227,115200,59885800,4165,4165,4165,4165,0
20250227,115100,59885800,4165,4165,4165,4165,0
20250227,115000,59885800,4165,4165,4165,4165,0
20250227,114900,59885800,4165,4165,4165,4165,0
20250227,114800,59885800,4165,4165,4165,4165,279
20250227,114700,58723765,4165,4165,4165,4165,234
20250227,114600,57749155,4190,4190,4190,4190,0
20250227,114500,57749155,4190,4185,4190,4185,125
20250227,114400,57225450,4185,4165,4185,4165,24
20250227,114300,57125470,4160,4160,4160,4160,0
20250227,114200,57125470,4160,4160,4160,4160,0
20250227,114100,57125470,4160,4160,4160,4160,0
20250227,114000,57125470,4160,4170,4170,4160,805
20250227,113900,53775485,4165,4165,4165,4165,0
20250227,113800,53775485,4165,4165,4165,4165,0
20250227,113700,53775485,4165,4165,4165,4165,0
20250227,113600,53775485,4165,4165,4165,4165,0
20250227,113500,53775485,4165,4165,4165,4165,0
20250227,113400,53775485,4165,4165,4165,4165,0
20250227,113300,53775485,4165,4165,4165,4165,0
20250227,113200,53775485,4165,4165,4165,4165,0
20250227,113100,53775485,4165,4165,4165,4165,0
20250227,113000,53775485,4165,4165,4165,4165,0
20250227,112900,53775485,4165,4165,4165,4165,0
20250227,112800,53775485,4165,4165,4165,4165,0
20250227,112700,53775485,4165,4165,4165,4165,0
20250227,112600,53775485,4165,4165,4165,4165,0
20250227,112500,53775485,4165,4165,4165,4165,0
20250227,112400,53775485,4165,4165,4165,4165,0
20250227,112300,53775485,4165,4165,4165,4165,0
20250227,112200,53775485,4165,4165,4165,4165,0
20250227,112100,53775485,4165,4165,4165,4165,0
20250227,112000,53775485,4165,4165,4165,4165,132
20250227,111900,53225705,4170,4170,4170,4170,0
20250227,111800,53225705,4170,4170,4170,4170,581
20250227,111700,50802935,4190,4190,4190,4190,0
20250227,111600,50802935,4190,4190,4190,4190,1
20250227,111500,50798745,4190,4190,4190,4190,0
20250227,111400,50798745,4190,4190,4190,4190,0
20250227,111300,50798745,4190,4190,4190,4190,0
20250227,111200,50798745,4190,4190,4190,4190,0
20250227,111100,50798745,4190,4190,4190,4190,0
20250227,111000,50798745,4190,4190,4190,4190,0
20250227,110900,50798745,4190,4190,4190,4190,0
20250227,110800,50798745,4190,4190,4190,4190,1
20250227,110700,50794555,4165,4165,4165,4165,0
20250227,110600,50794555,4165,4165,4165,4165,0
20250227,110500,50794555,4165,4165,4165,4165,0
20250227,110400,50794555,4165,4165,4165,4165,135
20250227,110300,50232280,4170,4170,4170,4170,0
20250227,110200,50232280,4170,4170,4170,4170,387
20250227,110100,48618490,4180,4180,4180,4180,268
20250227,110000,47498250,4180,4180,4180,4180,0
20250227,105900,47498250,4180,4180,4180,4180,0
20250227,105800,47498250,4180,4180,4180,4180,0
20250227,105700,47498250,4180,4180,4180,4180,0
20250227,105600,47498250,4180,4180,4180,4180,0
20250227,105500,47498250,4180,4180,4180,4180,0
20250227,105400,47498250,4180,4180,4180,4180,0
20250227,105300,47498250,4180,4180,4180,4180,0
20250227,105200,47498250,4180,4180,4180,4180,0
20250227,105100,47498250,4180,4180,4180,4180,0
20250227,105000,47498250,4180,4180,4180,4180,0
20250227,104900,47498250,4180,4180,4180,4180,0
20250227,104800,47498250,4180,4185,4185,4180,156
20250227,104700,46845430,4195,4195,4195,4195,0
20250227,104600,46845430,4195,4195,4195,4195,0
20250227,104500,46845430,4195,4195,4195,4195,0
20250227,104400,46845430,4195,4195,4195,4195,1
20250227,104300,46841235,4190,4190,4190,4190,5
20250227,104200,46820285,4190,4190,4190,4190,5
20250227,104100,46799335,4195,4185,4195,4185,6
20250227,104000,46774215,4185,4185,4185,4185,0
20250227,103900,46774215,4185,4185,4185,4185,580
20250227,103800,44346915,4195,4195,4195,4195,0
20250227,103700,44346915,4195,4195,4195,4195,0
20250227,103600,44346915,4195,4195,4195,4195,0
20250227,103500,44346915,4195,4195,4195,4195,1
20250227,103400,44342720,4195,4195,4195,4195,0
20250227,103300,44342720,4195,4195,4195,4195,0
20250227,103200,44342720,4195,4195,4195,4195,70
20250227,103100,44049070,4195,4195,4195,4195,0
20250227,103000,44049070,4195,4195,4195,4195,0
20250227,102900,44049070,4195,4195,4195,4195,0
20250227,102800,44049070,4195,4195,4195,4195,200
20250227,102700,43210070,4190,4185,4190,4185,49
20250227,102600,43004855,4175,4175,4175,4175,53
20250227,102500,42783580,4175,4175,4175,4175,1
20250227,102400,42779405,4155,4155,4155,4155,0
20250227,102300,42779405,4155,4185,4185,4155,1102
20250227,102200,38191920,4180,4180,4180,4180,0
20250227,102100,38191920,4180,4180,4180,4180,5
20250227,102000,38171020,4185,4185,4185,4185,0
20250227,101900,38171020,4185,4185,4185,4185,22
20250227,101800,38078950,4185,4185,4185,4185,5
20250227,101700,38058025,4185,4180,4185,4180,6
20250227,101600,38032920,4180,4180,4180,4180,3
20250227,101500,38020380,4180,4180,4180,4180,1
20250227,101400,38016200,4180,4180,4180,4180,0
20250227,101300,38016200,4180,4180,4180,4180,0
20250227,101200,38016200,4180,4180,4180,4180,0
20250227,101100,38016200,4180,4180,4180,4180,0
20250227,101000,38016200,4180,4180,4180,4180,7
20250227,100900,37986940,4185,4185,4185,4185,7
20250227,100800,37957645,4185,4185,4185,4185,100
20250227,100700,37539145,4185,4185,4185,4185,0
20250227,100600,37539145,4185,4185,4185,4185,0
20250227,100500,37539145,4185,4185,4185,4185,0
20250227,100400,37539145,4185,4185,4185,4185,0
20250227,100300,37539145,4185,4185,4185,4185,0
20250227,100200,37539145,4185,4185,4185,4185,0
20250227,100100,37539145,4185,4185,4185,4185,100
20250227,100000,37120645,4185,4185,4185,4185,0
20250227,095900,37120645,4185,4185,4185,4185,0
20250227,095800,37120645,4185,4185,4185,4185,0
20250227,095700,37120645,4185,4185,4185,4185,0
20250227,095600,37120645,4185,4185,4185,4185,0
20250227,095500,37120645,4185,4185,4185,4185,0
20250227,095400,37120645,4185,4185,4185,4185,1
20250227,095300,37116460,4155,4155,4155,4155,0
20250227,095200,37116460,4155,4155,4155,4155,0
20250227,095100,37116460,4155,4155,4155,4155,0
20250227,095000,37116460,4155,4155,4155,4155,2372
20250227,094900,27260800,4155,4170,4170,4155,1993
20250227,094800,18966820,4195,4195,4195,4195,0
20250227,094700,18966820,4195,4195,4195,4195,0
20250227,094600,18966820,4195,4195,4195,4195,8
20250227,094500,18933260,4195,4195,4195,4195,0
20250227,094400,18933260,4195,4195,4195,4195,30
20250227,094300,18807410,4200,4180,4200,4175,1261
20250227,094200,13539265,4210,4210,4210,4210,0
20250227,094100,13539265,4210,4210,4210,4210,0
20250227,094000,13539265,4210,4210,4210,4210,0
20250227,093900,13539265,4210,4210,4210,4210,0
20250227,093800,13539265,4210,4210,4210,4210,0
20250227,093700,13539265,4210,4210,4210,4210,0
20250227,093600,13539265,4210,4210,4210,4210,31
20250227,093500,13408755,4210,4210,4210,4210,1
20250227,093400,13404545,4180,4180,4180,4180,0
20250227,093300,13404545,4180,4180,4180,4180,0
20250227,093200,13404545,4180,4180,4180,4180,1
20250227,093100,13400365,4215,4190,4215,4190,721
20250227,093000,10378850,4215,4215,4215,4215,0
20250227,092900,10378850,4215,4215,4215,4215,0
20250227,092800,10378850,4215,4185,4215,4180,514
20250227,092700,8229685,4180,4180,4180,4180,0
20250227,092600,8229685,4180,4180,4180,4180,0
20250227,092500,8229685,4180,4185,4215,4180,629
20250227,092400,5596845,4215,4215,4215,4215,0
20250227,092300,5596845,4215,4215,4215,4215,0
20250227,092200,5596845,4215,4215,4215,4215,1
20250227,092100,5592630,4215,4215,4215,4215,0
20250227,092000,5592630,4215,4215,4215,4215,0
20250227,091900,5592630,4215,4190,4215,4190,363
20250227,091800,4071585,4190,4190,4190,4190,1
20250227,091700,4067395,4215,4215,4215,4215,9
20250227,091600,4029460,4215,4200,4215,4195,646
20250227,091500,1316585,4215,4215,4215,4215,0
20250227,091400,1316585,4215,4215,4215,4215,0
20250227,091300,1316585,4215,4215,4215,4215,2
20250227,091200,1308155,4195,4195,4195,4195,0
20250227,091100,1308155,4195,4195,4195,4195,0
20250227,091000,1308155,4195,4195,4195,4195,0
20250227,090900,1308155,4195,4195,4195,4195,0
20250227,090800,1308155,4195,4195,4195,4195,0
20250227,090700,1308155,4195,4220,4220,4195,8
20250227,090600,1274440,4220,4220,4220,4220,1
20250227,090500,1270220,4195,4195,4195,4195,0
20250227,090400,1270220,4195,4230,4230,4195,4
20250227,090300,1253390,4230,4230,4230,4230,2
20250227,090200,1244930,4230,4205,4230,4205,201
20250227,090100,399475,4205,4205,4205,4205,94
20250227,090000,4205,4205,4205,4205,4205,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192800 188838385 4185 4185 4185 4185 3145
3 20250227 192700 188838385 4185 4185 4185 4185 0
4 20250227 192600 188838385 4185 4185 4185 4185 0
5 20250227 192500 188838385 4185 4185 4185 4185 0
6 20250227 192400 188838385 4185 4185 4185 4185 0
7 20250227 192300 188838385 4185 4185 4185 4185 0
8 20250227 192200 188838385 4185 4185 4185 4185 0
9 20250227 192100 188838385 4185 4185 4185 4185 0
10 20250227 192000 188838385 4185 4185 4185 4185 0
11 20250227 191900 188838385 4185 4185 4185 4185 0
12 20250227 191800 188838385 4185 4185 4185 4185 0
13 20250227 191700 188838385 4185 4185 4185 4185 0
14 20250227 191600 188838385 4185 4185 4185 4185 0
15 20250227 191500 188838385 4185 4185 4185 4185 0
16 20250227 191400 188838385 4185 4185 4185 4185 0
17 20250227 191300 188838385 4185 4185 4185 4185 0
18 20250227 191200 188838385 4185 4185 4185 4185 0
19 20250227 191100 188838385 4185 4185 4185 4185 0
20 20250227 191000 188838385 4185 4185 4185 4185 0
21 20250227 190900 188838385 4185 4185 4185 4185 0
22 20250227 190800 188838385 4185 4185 4185 4185 0
23 20250227 190700 188838385 4185 4185 4185 4185 0
24 20250227 190600 188838385 4185 4185 4185 4185 0
25 20250227 190500 188838385 4185 4185 4185 4185 0
26 20250227 190400 188838385 4185 4185 4185 4185 0
27 20250227 190300 188838385 4185 4185 4185 4185 0
28 20250227 190200 188838385 4185 4185 4185 4185 0
29 20250227 190100 188838385 4185 4185 4185 4185 0
30 20250227 190000 188838385 4185 4185 4185 4185 0
31 20250227 185900 188838385 4185 4185 4185 4185 0
32 20250227 185800 188838385 4185 4185 4185 4185 3145
33 20250227 185700 188838385 4185 4185 4185 4185 0
34 20250227 185600 188838385 4185 4185 4185 4185 0
35 20250227 185500 188838385 4185 4185 4185 4185 0
36 20250227 185400 188838385 4185 4185 4185 4185 0
37 20250227 185300 188838385 4185 4185 4185 4185 0
38 20250227 185200 188838385 4185 4185 4185 4185 0
39 20250227 185100 188838385 4185 4185 4185 4185 0
40 20250227 185000 188838385 4185 4185 4185 4185 0
41 20250227 184900 188838385 4185 4185 4185 4185 0
42 20250227 184800 188838385 4185 4185 4185 4185 0
43 20250227 184700 188838385 4185 4185 4185 4185 0
44 20250227 184600 188838385 4185 4185 4185 4185 0
45 20250227 184500 188838385 4185 4185 4185 4185 0
46 20250227 184400 188838385 4185 4185 4185 4185 0
47 20250227 184300 188838385 4185 4185 4185 4185 0
48 20250227 184200 188838385 4185 4185 4185 4185 0
49 20250227 184100 188838385 4185 4185 4185 4185 0
50 20250227 184000 188838385 4185 4185 4185 4185 0
51 20250227 183900 188838385 4185 4185 4185 4185 0
52 20250227 183800 188838385 4185 4185 4185 4185 0
53 20250227 183700 188838385 4185 4185 4185 4185 0
54 20250227 183600 188838385 4185 4185 4185 4185 0
55 20250227 183500 188838385 4185 4185 4185 4185 0
56 20250227 183400 188838385 4185 4185 4185 4185 0
57 20250227 183300 188838385 4185 4185 4185 4185 0
58 20250227 183200 188838385 4185 4185 4185 4185 0
59 20250227 183100 188838385 4185 4185 4185 4185 0
60 20250227 183000 188838385 4185 4185 4185 4185 0
61 20250227 182900 188838385 4185 4185 4185 4185 0
62 20250227 182800 188838385 4185 4185 4185 4185 3145
63 20250227 182700 188838385 4185 4185 4185 4185 0
64 20250227 182600 188838385 4185 4185 4185 4185 0
65 20250227 182500 188838385 4185 4185 4185 4185 0
66 20250227 182400 188838385 4185 4185 4185 4185 0
67 20250227 182300 188838385 4185 4185 4185 4185 0
68 20250227 182200 188838385 4185 4185 4185 4185 0
69 20250227 182100 188838385 4185 4185 4185 4185 0
70 20250227 182000 188838385 4185 4185 4185 4185 0
71 20250227 181900 188838385 4185 4185 4185 4185 0
72 20250227 181800 188838385 4185 4185 4185 4185 0
73 20250227 181700 188838385 4185 4185 4185 4185 0
74 20250227 181600 188838385 4185 4185 4185 4185 0
75 20250227 181500 188838385 4185 4185 4185 4185 0
76 20250227 181400 188838385 4185 4185 4185 4185 0
77 20250227 181300 188838385 4185 4185 4185 4185 0
78 20250227 181200 188838385 4185 4185 4185 4185 0
79 20250227 181100 188838385 4185 4185 4185 4185 0
80 20250227 181000 188838385 4185 4185 4185 4185 0
81 20250227 180900 188838385 4185 4185 4185 4185 0
82 20250227 180800 188838385 4185 4185 4185 4185 0
83 20250227 180700 188838385 4185 4185 4185 4185 0
84 20250227 180600 188838385 4185 4185 4185 4185 0
85 20250227 180500 188838385 4185 4185 4185 4185 0
86 20250227 180400 188838385 4185 4185 4185 4185 0
87 20250227 180300 188838385 4185 4185 4185 4185 0
88 20250227 180200 188838385 4185 4185 4185 4185 0
89 20250227 180100 188838385 4185 4185 4185 4185 0
90 20250227 180000 188838385 4185 4185 4185 4185 0
91 20250227 175900 188838385 4185 4185 4185 4185 0
92 20250227 175800 188838385 4185 4185 4185 4185 3145
93 20250227 175700 188838385 4185 4185 4185 4185 0
94 20250227 175600 188838385 4185 4185 4185 4185 0
95 20250227 175500 188838385 4185 4185 4185 4185 0
96 20250227 175400 188838385 4185 4185 4185 4185 0
97 20250227 175300 188838385 4185 4185 4185 4185 0
98 20250227 175200 188838385 4185 4185 4185 4185 0
99 20250227 175100 188838385 4185 4185 4185 4185 0
100 20250227 175000 188838385 4185 4185 4185 4185 0
101 20250227 174900 188838385 4185 4185 4185 4185 0
102 20250227 174800 188838385 4185 4185 4185 4185 0
103 20250227 174700 188838385 4185 4185 4185 4185 0
104 20250227 174600 188838385 4185 4185 4185 4185 0
105 20250227 174500 188838385 4185 4185 4185 4185 0
106 20250227 174400 188838385 4185 4185 4185 4185 0
107 20250227 174300 188838385 4185 4185 4185 4185 0
108 20250227 174200 188838385 4185 4185 4185 4185 0
109 20250227 174100 188838385 4185 4185 4185 4185 0
110 20250227 174000 188838385 4185 4185 4185 4185 0
111 20250227 173900 188838385 4185 4185 4185 4185 0
112 20250227 173800 188838385 4185 4185 4185 4185 0
113 20250227 173700 188838385 4185 4185 4185 4185 0
114 20250227 173600 188838385 4185 4185 4185 4185 0
115 20250227 173500 188838385 4185 4185 4185 4185 0
116 20250227 173400 188838385 4185 4185 4185 4185 0
117 20250227 173300 188838385 4185 4185 4185 4185 0
118 20250227 173200 188838385 4185 4185 4185 4185 0
119 20250227 173100 188838385 4185 4185 4185 4185 0
120 20250227 173000 188838385 4185 4185 4185 4185 0
121 20250227 172900 188838385 4185 4185 4185 4185 0
122 20250227 172800 188838385 4185 4185 4185 4185 3145
123 20250227 172700 188838385 4185 4185 4185 4185 0
124 20250227 172600 188838385 4185 4185 4185 4185 0
125 20250227 172500 188838385 4185 4185 4185 4185 0
126 20250227 172400 188838385 4185 4185 4185 4185 0
127 20250227 172300 188838385 4185 4185 4185 4185 0
128 20250227 172200 188838385 4185 4185 4185 4185 0
129 20250227 172100 188838385 4185 4185 4185 4185 0
130 20250227 172000 188838385 4185 4185 4185 4185 0
131 20250227 171900 188838385 4185 4185 4185 4185 0
132 20250227 171800 188838385 4185 4185 4185 4185 0
133 20250227 171700 188838385 4185 4185 4185 4185 0
134 20250227 171600 188838385 4185 4185 4185 4185 0
135 20250227 171500 188838385 4185 4185 4185 4185 0
136 20250227 171400 188838385 4185 4185 4185 4185 0
137 20250227 171300 188838385 4185 4185 4185 4185 0
138 20250227 171200 188838385 4185 4185 4185 4185 0
139 20250227 171100 188838385 4185 4185 4185 4185 0
140 20250227 171000 188838385 4185 4185 4185 4185 0
141 20250227 170900 188838385 4185 4185 4185 4185 0
142 20250227 170800 188838385 4185 4185 4185 4185 0
143 20250227 170700 188838385 4185 4185 4185 4185 0
144 20250227 170600 188838385 4185 4185 4185 4185 0
145 20250227 170500 188838385 4185 4185 4185 4185 0
146 20250227 170400 188838385 4185 4185 4185 4185 0
147 20250227 170300 188838385 4185 4185 4185 4185 0
148 20250227 170200 188838385 4185 4185 4185 4185 0
149 20250227 170100 188838385 4185 4185 4185 4185 0
150 20250227 170000 188838385 4185 4185 4185 4185 0
151 20250227 165900 188838385 4185 4185 4185 4185 0
152 20250227 165800 188838385 4185 4185 4185 4185 3145
153 20250227 165700 188838385 4185 4185 4185 4185 0
154 20250227 165600 188838385 4185 4185 4185 4185 0
155 20250227 165500 188838385 4185 4185 4185 4185 0
156 20250227 165400 188838385 4185 4185 4185 4185 0
157 20250227 165300 188838385 4185 4185 4185 4185 0
158 20250227 165200 188838385 4185 4185 4185 4185 0
159 20250227 165100 188838385 4185 4185 4185 4185 0
160 20250227 165000 188838385 4185 4185 4185 4185 0
161 20250227 164900 188838385 4185 4185 4185 4185 0
162 20250227 164800 188838385 4185 4185 4185 4185 0
163 20250227 164700 188838385 4185 4185 4185 4185 0
164 20250227 164600 188838385 4185 4185 4185 4185 0
165 20250227 164500 188838385 4185 4185 4185 4185 0
166 20250227 164400 188838385 4185 4185 4185 4185 0
167 20250227 164300 188838385 4185 4185 4185 4185 0
168 20250227 164200 188838385 4185 4185 4185 4185 0
169 20250227 164100 188838385 4185 4185 4185 4185 0
170 20250227 164000 188838385 4185 4185 4185 4185 0
171 20250227 163900 188838385 4185 4185 4185 4185 0
172 20250227 163800 188838385 4185 4185 4185 4185 0
173 20250227 163700 188838385 4185 4185 4185 4185 0
174 20250227 163600 188838385 4185 4185 4185 4185 0
175 20250227 163500 188838385 4185 4185 4185 4185 0
176 20250227 163400 188838385 4185 4185 4185 4185 0
177 20250227 163300 188838385 4185 4185 4185 4185 0
178 20250227 163200 188838385 4185 4185 4185 4185 0
179 20250227 163100 188838385 4185 4185 4185 4185 0
180 20250227 163000 188838385 4185 4185 4185 4185 0
181 20250227 162900 188838385 4185 4185 4185 4185 0
182 20250227 162800 188838385 4185 4185 4185 4185 3145
183 20250227 162700 188838385 4185 4185 4185 4185 0
184 20250227 162600 188838385 4185 4185 4185 4185 0
185 20250227 162500 188838385 4185 4185 4185 4185 0
186 20250227 162400 188838385 4185 4185 4185 4185 0
187 20250227 162300 188838385 4185 4185 4185 4185 0
188 20250227 162200 188838385 4185 4185 4185 4185 0
189 20250227 162100 188838385 4185 4185 4185 4185 0
190 20250227 162000 188838385 4185 4185 4185 4185 0
191 20250227 161900 188838385 4185 4185 4185 4185 0
192 20250227 161800 188838385 4185 4185 4185 4185 0
193 20250227 161700 188838385 4185 4185 4185 4185 0
194 20250227 161600 188838385 4185 4185 4185 4185 0
195 20250227 161500 188838385 4185 4185 4185 4185 0
196 20250227 161400 188838385 4185 4185 4185 4185 0
197 20250227 161300 188838385 4185 4185 4185 4185 0
198 20250227 161200 188838385 4185 4185 4185 4185 0
199 20250227 161100 188838385 4185 4185 4185 4185 0
200 20250227 161000 188838385 4185 4185 4185 4185 0
201 20250227 160900 188838385 4185 4185 4185 4185 0
202 20250227 160800 188838385 4185 4185 4185 4185 0
203 20250227 160700 188838385 4185 4185 4185 4185 0
204 20250227 160600 188838385 4185 4185 4185 4185 0
205 20250227 160500 188838385 4185 4185 4185 4185 0
206 20250227 160400 188838385 4185 4185 4185 4185 0
207 20250227 160300 188838385 4185 4185 4185 4185 0
208 20250227 160200 188838385 4185 4185 4185 4185 0
209 20250227 160100 188838385 4185 4185 4185 4185 0
210 20250227 160000 188838385 4185 4185 4185 4185 0
211 20250227 155900 188838385 4185 4185 4185 4185 0
212 20250227 155800 188838385 4185 4185 4185 4185 3145
213 20250227 155700 188838385 4185 4185 4185 4185 0
214 20250227 155600 188838385 4185 4185 4185 4185 0
215 20250227 155500 188838385 4185 4185 4185 4185 0
216 20250227 155400 188838385 4185 4185 4185 4185 0
217 20250227 155300 188838385 4185 4185 4185 4185 0
218 20250227 155200 188838385 4185 4185 4185 4185 0
219 20250227 155100 188838385 4185 4185 4185 4185 0
220 20250227 155000 188838385 4185 4185 4185 4185 0
221 20250227 154900 188838385 4185 4185 4185 4185 0
222 20250227 154800 188838385 4185 4185 4185 4185 0
223 20250227 154700 188838385 4185 4185 4185 4185 0
224 20250227 154600 188838385 4185 4185 4185 4185 0
225 20250227 154500 188838385 4185 4185 4185 4185 0
226 20250227 154400 188838385 4185 4185 4185 4185 0
227 20250227 154300 188838385 4185 4185 4185 4185 0
228 20250227 154200 188838385 4185 4185 4185 4185 0
229 20250227 154100 188838385 4185 4185 4185 4185 0
230 20250227 154000 188838385 4185 4185 4185 4185 0
231 20250227 153900 188838385 4185 4185 4185 4185 0
232 20250227 153800 188838385 4185 4185 4185 4185 0
233 20250227 153700 188838385 4185 4185 4185 4185 0
234 20250227 153600 188838385 4185 4185 4185 4185 0
235 20250227 153500 188838385 4185 4185 4185 4185 0
236 20250227 153400 188838385 4185 4185 4185 4185 0
237 20250227 153300 188838385 4185 4185 4185 4185 0
238 20250227 153200 188838385 4185 4185 4185 4185 0
239 20250227 153100 188838385 4185 4185 4185 4185 0
240 20250227 153000 188838385 4185 4185 4185 4185 3145
241 20250227 152900 175676560 4165 4165 4165 4165 0
242 20250227 152800 175676560 4165 4165 4165 4165 0
243 20250227 152700 175676560 4165 4165 4165 4165 0
244 20250227 152600 175676560 4165 4165 4165 4165 0
245 20250227 152500 175676560 4165 4165 4165 4165 0
246 20250227 152400 175676560 4165 4165 4165 4165 0
247 20250227 152300 175676560 4165 4165 4165 4165 0
248 20250227 152200 175676560 4165 4165 4165 4165 0
249 20250227 152100 175676560 4165 4165 4165 4165 0
250 20250227 152000 175676560 4165 4165 4165 4165 0
251 20250227 151900 175676560 4165 4155 4165 4135 574
252 20250227 151800 173294030 4155 4155 4155 4155 313
253 20250227 151700 171993515 4150 4160 4160 4150 10
254 20250227 151600 171951995 4155 4155 4155 4155 288
255 20250227 151500 170755355 4160 4145 4160 4145 726
256 20250227 151400 167739595 4145 4145 4145 4145 13
257 20250227 151300 167685710 4145 4145 4145 4145 1
258 20250227 151200 167681565 4145 4145 4145 4145 6
259 20250227 151100 167656695 4145 4145 4145 4145 12
260 20250227 151000 167606955 4145 4150 4150 4145 41
261 20250227 150900 167436845 4150 4150 4150 4150 0
262 20250227 150800 167436845 4150 4150 4150 4150 0
263 20250227 150700 167436845 4150 4150 4150 4150 0
264 20250227 150600 167436845 4150 4150 4150 4150 36
265 20250227 150500 167287445 4155 4155 4155 4155 7
266 20250227 150400 167258360 4150 4150 4150 4150 0
267 20250227 150300 167258360 4150 4150 4150 4150 0
268 20250227 150200 167258360 4150 4150 4150 4150 0
269 20250227 150100 167258360 4150 4150 4150 4150 0
270 20250227 150000 167258360 4150 4150 4150 4150 10
271 20250227 145900 167216860 4145 4145 4145 4145 0
272 20250227 145800 167216860 4145 4145 4145 4145 0
273 20250227 145700 167216860 4145 4145 4145 4145 726
274 20250227 145600 164207590 4140 4140 4140 4140 10
275 20250227 145500 164166190 4125 4125 4125 4125 0
276 20250227 145400 164166190 4125 4125 4125 4125 0
277 20250227 145300 164166190 4125 4125 4125 4125 50
278 20250227 145200 163959940 4125 4125 4125 4125 33
279 20250227 145100 163823815 4125 4125 4125 4125 0
280 20250227 145000 163823815 4125 4125 4125 4125 57
281 20250227 144900 163588690 4125 4125 4125 4125 0
282 20250227 144800 163588690 4125 4130 4130 4125 6419
283 20250227 144700 137109130 4125 4125 4125 4125 0
284 20250227 144600 137109130 4125 4125 4125 4125 0
285 20250227 144500 137109130 4125 4125 4125 4125 0
286 20250227 144400 137109130 4125 4125 4125 4125 0
287 20250227 144300 137109130 4125 4125 4125 4125 0
288 20250227 144200 137109130 4125 4125 4125 4125 0
289 20250227 144100 137109130 4125 4125 4125 4125 0
290 20250227 144000 137109130 4125 4125 4125 4125 0
291 20250227 143900 137109130 4125 4125 4125 4125 0
292 20250227 143800 137109130 4125 4125 4125 4125 0
293 20250227 143700 137109130 4125 4125 4125 4125 247
294 20250227 143600 136090255 4125 4125 4125 4125 1
295 20250227 143500 136086130 4130 4135 4135 4130 744
296 20250227 143400 133012925 4135 4135 4135 4135 2
297 20250227 143300 133004655 4135 4135 4135 4135 0
298 20250227 143200 133004655 4135 4135 4135 4135 0
299 20250227 143100 133004655 4135 4135 4135 4135 541
300 20250227 143000 130767620 4140 4140 4140 4140 753
301 20250227 142900 127650200 4140 4140 4140 4140 0
302 20250227 142800 127650200 4140 4140 4140 4140 0
303 20250227 142700 127650200 4140 4140 4140 4140 0
304 20250227 142600 127650200 4140 4140 4140 4140 18
305 20250227 142500 127575680 4145 4145 4145 4145 0
306 20250227 142400 127575680 4145 4145 4145 4145 797
307 20250227 142300 124272115 4145 4145 4145 4145 613
308 20250227 142200 121731230 4145 4145 4145 4145 0
309 20250227 142100 121731230 4145 4150 4150 4145 243
310 20250227 142000 120723895 4155 4155 4155 4155 25
311 20250227 141900 120620020 4150 4150 4150 4150 0
312 20250227 141800 120620020 4150 4150 4150 4150 0
313 20250227 141700 120620020 4150 4150 4150 4150 0
314 20250227 141600 120620020 4150 4150 4150 4150 0
315 20250227 141500 120620020 4150 4150 4150 4150 0
316 20250227 141400 120620020 4150 4150 4150 4150 0
317 20250227 141300 120620020 4150 4150 4150 4150 108
318 20250227 141200 120171820 4150 4150 4150 4150 0
319 20250227 141100 120171820 4150 4150 4150 4150 0
320 20250227 141000 120171820 4150 4150 4150 4150 0
321 20250227 140900 120171820 4150 4150 4150 4150 158
322 20250227 140800 119516120 4150 4150 4150 4150 551
323 20250227 140700 117229470 4155 4155 4155 4155 0
324 20250227 140600 117229470 4155 4155 4155 4155 0
325 20250227 140500 117229470 4155 4155 4155 4155 18
326 20250227 140400 117154680 4150 4150 4150 4150 0
327 20250227 140300 117154680 4150 4150 4150 4150 0
328 20250227 140200 117154680 4150 4150 4150 4150 87
329 20250227 140100 116793630 4150 4150 4150 4150 0
330 20250227 140000 116793630 4150 4150 4150 4150 100
331 20250227 135900 116378630 4150 4150 4150 4150 0
332 20250227 135800 116378630 4150 4155 4155 4150 340
333 20250227 135700 114967490 4155 4155 4155 4155 0
334 20250227 135600 114967490 4155 4155 4155 4155 0
335 20250227 135500 114967490 4155 4155 4155 4155 0
336 20250227 135400 114967490 4155 4155 4155 4155 0
337 20250227 135300 114967490 4155 4155 4155 4155 0
338 20250227 135200 114967490 4155 4155 4155 4155 0
339 20250227 135100 114967490 4155 4155 4155 4155 20
340 20250227 135000 114884390 4155 4155 4155 4155 200
341 20250227 134900 114053390 4150 4150 4150 4150 150
342 20250227 134800 113430890 4155 4155 4155 4155 0
343 20250227 134700 113430890 4155 4155 4155 4155 0
344 20250227 134600 113430890 4155 4150 4155 4150 494
345 20250227 134500 111378635 4150 4150 4150 4150 0
346 20250227 134400 111378635 4150 4150 4150 4150 0
347 20250227 134300 111378635 4150 4150 4150 4150 0
348 20250227 134200 111378635 4150 4150 4150 4150 12
349 20250227 134100 111328835 4150 4150 4150 4150 0
350 20250227 134000 111328835 4150 4150 4150 4150 158
351 20250227 133900 110673135 4150 4150 4150 4150 0
352 20250227 133800 110673135 4150 4150 4150 4150 160
353 20250227 133700 110009135 4150 4150 4150 4150 0
354 20250227 133600 110009135 4150 4150 4150 4150 100
355 20250227 133500 109594135 4155 4155 4155 4155 16
356 20250227 133400 109527655 4165 4165 4165 4165 0
357 20250227 133300 109527655 4165 4165 4165 4165 5
358 20250227 133200 109506830 4165 4165 4165 4165 0
359 20250227 133100 109506830 4165 4165 4165 4165 0
360 20250227 133000 109506830 4165 4165 4165 4165 0
361 20250227 132900 109506830 4165 4165 4165 4165 0
362 20250227 132800 109506830 4165 4165 4165 4165 0
363 20250227 132700 109506830 4165 4165 4165 4165 0
364 20250227 132600 109506830 4165 4165 4165 4165 0
365 20250227 132500 109506830 4165 4165 4165 4165 0
366 20250227 132400 109506830 4165 4155 4165 4155 6
367 20250227 132300 109481890 4155 4155 4155 4155 0
368 20250227 132200 109481890 4155 4155 4155 4155 0
369 20250227 132100 109481890 4155 4155 4155 4155 0
370 20250227 132000 109481890 4155 4155 4155 4155 0
371 20250227 131900 109481890 4155 4155 4155 4155 0
372 20250227 131800 109481890 4155 4155 4155 4155 0
373 20250227 131700 109481890 4155 4155 4155 4155 2
374 20250227 131600 109473580 4160 4160 4160 4160 6
375 20250227 131500 109448620 4160 4170 4170 4160 5
376 20250227 131400 109427800 4150 4150 4150 4150 0
377 20250227 131300 109427800 4150 4150 4150 4150 103
378 20250227 131200 109000350 4150 4150 4150 4150 0
379 20250227 131100 109000350 4150 4150 4150 4150 5747
380 20250227 131000 85150300 4150 4150 4150 4150 0
381 20250227 130900 85150300 4150 4150 4150 4150 0
382 20250227 130800 85150300 4150 4155 4155 4150 1366
383 20250227 130700 79481040 4155 4155 4155 4155 1
384 20250227 130600 79476885 4155 4155 4155 4155 11
385 20250227 130500 79431180 4155 4155 4155 4155 57
386 20250227 130400 79194345 4155 4155 4155 4155 0
387 20250227 130300 79194345 4155 4155 4155 4155 71
388 20250227 130200 78899340 4155 4155 4155 4155 0
389 20250227 130100 78899340 4155 4155 4155 4155 0
390 20250227 130000 78899340 4155 4155 4155 4155 0
391 20250227 125900 78899340 4155 4155 4155 4155 0
392 20250227 125800 78899340 4155 4155 4155 4155 9
393 20250227 125700 78861945 4155 4160 4160 4155 1611
394 20250227 125600 72167990 4180 4180 4180 4180 0
395 20250227 125500 72167990 4180 4180 4180 4180 1
396 20250227 125400 72163810 4155 4155 4155 4155 0
397 20250227 125300 72163810 4155 4155 4155 4155 0
398 20250227 125200 72163810 4155 4155 4155 4155 0
399 20250227 125100 72163810 4155 4155 4155 4155 0
400 20250227 125000 72163810 4155 4155 4155 4155 0
401 20250227 124900 72163810 4155 4155 4155 4155 400
402 20250227 124800 70501810 4160 4160 4160 4160 348
403 20250227 124700 69054130 4160 4160 4160 4160 0
404 20250227 124600 69054130 4160 4160 4160 4160 0
405 20250227 124500 69054130 4160 4160 4160 4160 0
406 20250227 124400 69054130 4160 4160 4160 4160 0
407 20250227 124300 69054130 4160 4160 4160 4160 0
408 20250227 124200 69054130 4160 4160 4160 4160 0
409 20250227 124100 69054130 4160 4160 4160 4160 13
410 20250227 124000 69000050 4160 4160 4160 4160 0
411 20250227 123900 69000050 4160 4160 4160 4160 0
412 20250227 123800 69000050 4160 4160 4160 4160 207
413 20250227 123700 68138930 4160 4160 4160 4160 0
414 20250227 123600 68138930 4160 4160 4160 4160 0
415 20250227 123500 68138930 4160 4160 4160 4160 0
416 20250227 123400 68138930 4160 4160 4160 4160 0
417 20250227 123300 68138930 4160 4160 4160 4160 0
418 20250227 123200 68138930 4160 4160 4160 4160 0
419 20250227 123100 68138930 4160 4160 4160 4160 5
420 20250227 123000 68118130 4160 4160 4160 4160 0
421 20250227 122900 68118130 4160 4160 4160 4160 0
422 20250227 122800 68118130 4160 4160 4160 4160 0
423 20250227 122700 68118130 4160 4160 4160 4160 0
424 20250227 122600 68118130 4160 4160 4160 4160 0
425 20250227 122500 68118130 4160 4160 4160 4160 0
426 20250227 122400 68118130 4160 4160 4160 4160 8
427 20250227 122300 68084850 4160 4160 4160 4160 0
428 20250227 122200 68084850 4160 4160 4160 4160 0
429 20250227 122100 68084850 4160 4160 4160 4160 264
430 20250227 122000 66986610 4180 4180 4180 4180 0
431 20250227 121900 66986610 4180 4180 4180 4180 0
432 20250227 121800 66986610 4180 4180 4180 4180 0
433 20250227 121700 66986610 4180 4180 4180 4180 2
434 20250227 121600 66978250 4160 4160 4160 4160 0
435 20250227 121500 66978250 4160 4160 4160 4160 0
436 20250227 121400 66978250 4160 4160 4160 4160 0
437 20250227 121300 66978250 4160 4160 4160 4160 0
438 20250227 121200 66978250 4160 4160 4160 4160 0
439 20250227 121100 66978250 4160 4160 4160 4160 0
440 20250227 121000 66978250 4160 4185 4185 4160 1073
441 20250227 120900 62514545 4170 4170 4170 4170 103
442 20250227 120800 62085035 4170 4170 4170 4170 2
443 20250227 120700 62076695 4165 4165 4165 4165 0
444 20250227 120600 62076695 4165 4165 4165 4165 503
445 20250227 120500 59981700 4170 4170 4170 4170 0
446 20250227 120400 59981700 4170 4170 4170 4170 0
447 20250227 120300 59981700 4170 4170 4170 4170 0
448 20250227 120200 59981700 4170 4170 4170 4170 0
449 20250227 120100 59981700 4170 4170 4170 4170 0
450 20250227 120000 59981700 4170 4170 4170 4170 0
451 20250227 115900 59981700 4170 4170 4170 4170 21
452 20250227 115800 59894130 4165 4165 4165 4165 0
453 20250227 115700 59894130 4165 4165 4165 4165 0
454 20250227 115600 59894130 4165 4165 4165 4165 2
455 20250227 115500 59885800 4165 4165 4165 4165 0
456 20250227 115400 59885800 4165 4165 4165 4165 0
457 20250227 115300 59885800 4165 4165 4165 4165 0
458 20250227 115200 59885800 4165 4165 4165 4165 0
459 20250227 115100 59885800 4165 4165 4165 4165 0
460 20250227 115000 59885800 4165 4165 4165 4165 0
461 20250227 114900 59885800 4165 4165 4165 4165 0
462 20250227 114800 59885800 4165 4165 4165 4165 279
463 20250227 114700 58723765 4165 4165 4165 4165 234
464 20250227 114600 57749155 4190 4190 4190 4190 0
465 20250227 114500 57749155 4190 4185 4190 4185 125
466 20250227 114400 57225450 4185 4165 4185 4165 24
467 20250227 114300 57125470 4160 4160 4160 4160 0
468 20250227 114200 57125470 4160 4160 4160 4160 0
469 20250227 114100 57125470 4160 4160 4160 4160 0
470 20250227 114000 57125470 4160 4170 4170 4160 805
471 20250227 113900 53775485 4165 4165 4165 4165 0
472 20250227 113800 53775485 4165 4165 4165 4165 0
473 20250227 113700 53775485 4165 4165 4165 4165 0
474 20250227 113600 53775485 4165 4165 4165 4165 0
475 20250227 113500 53775485 4165 4165 4165 4165 0
476 20250227 113400 53775485 4165 4165 4165 4165 0
477 20250227 113300 53775485 4165 4165 4165 4165 0
478 20250227 113200 53775485 4165 4165 4165 4165 0
479 20250227 113100 53775485 4165 4165 4165 4165 0
480 20250227 113000 53775485 4165 4165 4165 4165 0
481 20250227 112900 53775485 4165 4165 4165 4165 0
482 20250227 112800 53775485 4165 4165 4165 4165 0
483 20250227 112700 53775485 4165 4165 4165 4165 0
484 20250227 112600 53775485 4165 4165 4165 4165 0
485 20250227 112500 53775485 4165 4165 4165 4165 0
486 20250227 112400 53775485 4165 4165 4165 4165 0
487 20250227 112300 53775485 4165 4165 4165 4165 0
488 20250227 112200 53775485 4165 4165 4165 4165 0
489 20250227 112100 53775485 4165 4165 4165 4165 0
490 20250227 112000 53775485 4165 4165 4165 4165 132
491 20250227 111900 53225705 4170 4170 4170 4170 0
492 20250227 111800 53225705 4170 4170 4170 4170 581
493 20250227 111700 50802935 4190 4190 4190 4190 0
494 20250227 111600 50802935 4190 4190 4190 4190 1
495 20250227 111500 50798745 4190 4190 4190 4190 0
496 20250227 111400 50798745 4190 4190 4190 4190 0
497 20250227 111300 50798745 4190 4190 4190 4190 0
498 20250227 111200 50798745 4190 4190 4190 4190 0
499 20250227 111100 50798745 4190 4190 4190 4190 0
500 20250227 111000 50798745 4190 4190 4190 4190 0
501 20250227 110900 50798745 4190 4190 4190 4190 0
502 20250227 110800 50798745 4190 4190 4190 4190 1
503 20250227 110700 50794555 4165 4165 4165 4165 0
504 20250227 110600 50794555 4165 4165 4165 4165 0
505 20250227 110500 50794555 4165 4165 4165 4165 0
506 20250227 110400 50794555 4165 4165 4165 4165 135
507 20250227 110300 50232280 4170 4170 4170 4170 0
508 20250227 110200 50232280 4170 4170 4170 4170 387
509 20250227 110100 48618490 4180 4180 4180 4180 268
510 20250227 110000 47498250 4180 4180 4180 4180 0
511 20250227 105900 47498250 4180 4180 4180 4180 0
512 20250227 105800 47498250 4180 4180 4180 4180 0
513 20250227 105700 47498250 4180 4180 4180 4180 0
514 20250227 105600 47498250 4180 4180 4180 4180 0
515 20250227 105500 47498250 4180 4180 4180 4180 0
516 20250227 105400 47498250 4180 4180 4180 4180 0
517 20250227 105300 47498250 4180 4180 4180 4180 0
518 20250227 105200 47498250 4180 4180 4180 4180 0
519 20250227 105100 47498250 4180 4180 4180 4180 0
520 20250227 105000 47498250 4180 4180 4180 4180 0
521 20250227 104900 47498250 4180 4180 4180 4180 0
522 20250227 104800 47498250 4180 4185 4185 4180 156
523 20250227 104700 46845430 4195 4195 4195 4195 0
524 20250227 104600 46845430 4195 4195 4195 4195 0
525 20250227 104500 46845430 4195 4195 4195 4195 0
526 20250227 104400 46845430 4195 4195 4195 4195 1
527 20250227 104300 46841235 4190 4190 4190 4190 5
528 20250227 104200 46820285 4190 4190 4190 4190 5
529 20250227 104100 46799335 4195 4185 4195 4185 6
530 20250227 104000 46774215 4185 4185 4185 4185 0
531 20250227 103900 46774215 4185 4185 4185 4185 580
532 20250227 103800 44346915 4195 4195 4195 4195 0
533 20250227 103700 44346915 4195 4195 4195 4195 0
534 20250227 103600 44346915 4195 4195 4195 4195 0
535 20250227 103500 44346915 4195 4195 4195 4195 1
536 20250227 103400 44342720 4195 4195 4195 4195 0
537 20250227 103300 44342720 4195 4195 4195 4195 0
538 20250227 103200 44342720 4195 4195 4195 4195 70
539 20250227 103100 44049070 4195 4195 4195 4195 0
540 20250227 103000 44049070 4195 4195 4195 4195 0
541 20250227 102900 44049070 4195 4195 4195 4195 0
542 20250227 102800 44049070 4195 4195 4195 4195 200
543 20250227 102700 43210070 4190 4185 4190 4185 49
544 20250227 102600 43004855 4175 4175 4175 4175 53
545 20250227 102500 42783580 4175 4175 4175 4175 1
546 20250227 102400 42779405 4155 4155 4155 4155 0
547 20250227 102300 42779405 4155 4185 4185 4155 1102
548 20250227 102200 38191920 4180 4180 4180 4180 0
549 20250227 102100 38191920 4180 4180 4180 4180 5
550 20250227 102000 38171020 4185 4185 4185 4185 0
551 20250227 101900 38171020 4185 4185 4185 4185 22
552 20250227 101800 38078950 4185 4185 4185 4185 5
553 20250227 101700 38058025 4185 4180 4185 4180 6
554 20250227 101600 38032920 4180 4180 4180 4180 3
555 20250227 101500 38020380 4180 4180 4180 4180 1
556 20250227 101400 38016200 4180 4180 4180 4180 0
557 20250227 101300 38016200 4180 4180 4180 4180 0
558 20250227 101200 38016200 4180 4180 4180 4180 0
559 20250227 101100 38016200 4180 4180 4180 4180 0
560 20250227 101000 38016200 4180 4180 4180 4180 7
561 20250227 100900 37986940 4185 4185 4185 4185 7
562 20250227 100800 37957645 4185 4185 4185 4185 100
563 20250227 100700 37539145 4185 4185 4185 4185 0
564 20250227 100600 37539145 4185 4185 4185 4185 0
565 20250227 100500 37539145 4185 4185 4185 4185 0
566 20250227 100400 37539145 4185 4185 4185 4185 0
567 20250227 100300 37539145 4185 4185 4185 4185 0
568 20250227 100200 37539145 4185 4185 4185 4185 0
569 20250227 100100 37539145 4185 4185 4185 4185 100
570 20250227 100000 37120645 4185 4185 4185 4185 0
571 20250227 095900 37120645 4185 4185 4185 4185 0
572 20250227 095800 37120645 4185 4185 4185 4185 0
573 20250227 095700 37120645 4185 4185 4185 4185 0
574 20250227 095600 37120645 4185 4185 4185 4185 0
575 20250227 095500 37120645 4185 4185 4185 4185 0
576 20250227 095400 37120645 4185 4185 4185 4185 1
577 20250227 095300 37116460 4155 4155 4155 4155 0
578 20250227 095200 37116460 4155 4155 4155 4155 0
579 20250227 095100 37116460 4155 4155 4155 4155 0
580 20250227 095000 37116460 4155 4155 4155 4155 2372
581 20250227 094900 27260800 4155 4170 4170 4155 1993
582 20250227 094800 18966820 4195 4195 4195 4195 0
583 20250227 094700 18966820 4195 4195 4195 4195 0
584 20250227 094600 18966820 4195 4195 4195 4195 8
585 20250227 094500 18933260 4195 4195 4195 4195 0
586 20250227 094400 18933260 4195 4195 4195 4195 30
587 20250227 094300 18807410 4200 4180 4200 4175 1261
588 20250227 094200 13539265 4210 4210 4210 4210 0
589 20250227 094100 13539265 4210 4210 4210 4210 0
590 20250227 094000 13539265 4210 4210 4210 4210 0
591 20250227 093900 13539265 4210 4210 4210 4210 0
592 20250227 093800 13539265 4210 4210 4210 4210 0
593 20250227 093700 13539265 4210 4210 4210 4210 0
594 20250227 093600 13539265 4210 4210 4210 4210 31
595 20250227 093500 13408755 4210 4210 4210 4210 1
596 20250227 093400 13404545 4180 4180 4180 4180 0
597 20250227 093300 13404545 4180 4180 4180 4180 0
598 20250227 093200 13404545 4180 4180 4180 4180 1
599 20250227 093100 13400365 4215 4190 4215 4190 721
600 20250227 093000 10378850 4215 4215 4215 4215 0
601 20250227 092900 10378850 4215 4215 4215 4215 0
602 20250227 092800 10378850 4215 4185 4215 4180 514
603 20250227 092700 8229685 4180 4180 4180 4180 0
604 20250227 092600 8229685 4180 4180 4180 4180 0
605 20250227 092500 8229685 4180 4185 4215 4180 629
606 20250227 092400 5596845 4215 4215 4215 4215 0
607 20250227 092300 5596845 4215 4215 4215 4215 0
608 20250227 092200 5596845 4215 4215 4215 4215 1
609 20250227 092100 5592630 4215 4215 4215 4215 0
610 20250227 092000 5592630 4215 4215 4215 4215 0
611 20250227 091900 5592630 4215 4190 4215 4190 363
612 20250227 091800 4071585 4190 4190 4190 4190 1
613 20250227 091700 4067395 4215 4215 4215 4215 9
614 20250227 091600 4029460 4215 4200 4215 4195 646
615 20250227 091500 1316585 4215 4215 4215 4215 0
616 20250227 091400 1316585 4215 4215 4215 4215 0
617 20250227 091300 1316585 4215 4215 4215 4215 2
618 20250227 091200 1308155 4195 4195 4195 4195 0
619 20250227 091100 1308155 4195 4195 4195 4195 0
620 20250227 091000 1308155 4195 4195 4195 4195 0
621 20250227 090900 1308155 4195 4195 4195 4195 0
622 20250227 090800 1308155 4195 4195 4195 4195 0
623 20250227 090700 1308155 4195 4220 4220 4195 8
624 20250227 090600 1274440 4220 4220 4220 4220 1
625 20250227 090500 1270220 4195 4195 4195 4195 0
626 20250227 090400 1270220 4195 4230 4230 4195 4
627 20250227 090300 1253390 4230 4230 4230 4230 2
628 20250227 090200 1244930 4230 4205 4230 4205 201
629 20250227 090100 399475 4205 4205 4205 4205 94
630 20250227 090000 4205 4205 4205 4205 4205 1