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

632
045060/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193000,103074260,2555,2555,2555,2555,1051
20250227,192900,103074260,2555,2555,2555,2555,0
20250227,192800,103074260,2555,2555,2555,2555,0
20250227,192700,103074260,2555,2555,2555,2555,0
20250227,192600,103074260,2555,2555,2555,2555,0
20250227,192500,103074260,2555,2555,2555,2555,0
20250227,192400,103074260,2555,2555,2555,2555,0
20250227,192300,103074260,2555,2555,2555,2555,0
20250227,192200,103074260,2555,2555,2555,2555,0
20250227,192100,103074260,2555,2555,2555,2555,0
20250227,192000,103074260,2555,2555,2555,2555,0
20250227,191900,103074260,2555,2555,2555,2555,0
20250227,191800,103074260,2555,2555,2555,2555,0
20250227,191700,103074260,2555,2555,2555,2555,0
20250227,191600,103074260,2555,2555,2555,2555,0
20250227,191500,103074260,2555,2555,2555,2555,0
20250227,191400,103074260,2555,2555,2555,2555,0
20250227,191300,103074260,2555,2555,2555,2555,0
20250227,191200,103074260,2555,2555,2555,2555,0
20250227,191100,103074260,2555,2555,2555,2555,0
20250227,191000,103074260,2555,2555,2555,2555,0
20250227,190900,103074260,2555,2555,2555,2555,0
20250227,190800,103074260,2555,2555,2555,2555,0
20250227,190700,103074260,2555,2555,2555,2555,0
20250227,190600,103074260,2555,2555,2555,2555,0
20250227,190500,103074260,2555,2555,2555,2555,0
20250227,190400,103074260,2555,2555,2555,2555,0
20250227,190300,103074260,2555,2555,2555,2555,0
20250227,190200,103074260,2555,2555,2555,2555,0
20250227,190100,103074260,2555,2555,2555,2555,0
20250227,190000,103074260,2555,2555,2555,2555,1051
20250227,185900,103074260,2555,2555,2555,2555,0
20250227,185800,103074260,2555,2555,2555,2555,0
20250227,185700,103074260,2555,2555,2555,2555,0
20250227,185600,103074260,2555,2555,2555,2555,0
20250227,185500,103074260,2555,2555,2555,2555,0
20250227,185400,103074260,2555,2555,2555,2555,0
20250227,185300,103074260,2555,2555,2555,2555,0
20250227,185200,103074260,2555,2555,2555,2555,0
20250227,185100,103074260,2555,2555,2555,2555,0
20250227,185000,103074260,2555,2555,2555,2555,0
20250227,184900,103074260,2555,2555,2555,2555,0
20250227,184800,103074260,2555,2555,2555,2555,0
20250227,184700,103074260,2555,2555,2555,2555,0
20250227,184600,103074260,2555,2555,2555,2555,0
20250227,184500,103074260,2555,2555,2555,2555,0
20250227,184400,103074260,2555,2555,2555,2555,0
20250227,184300,103074260,2555,2555,2555,2555,0
20250227,184200,103074260,2555,2555,2555,2555,0
20250227,184100,103074260,2555,2555,2555,2555,0
20250227,184000,103074260,2555,2555,2555,2555,0
20250227,183900,103074260,2555,2555,2555,2555,0
20250227,183800,103074260,2555,2555,2555,2555,0
20250227,183700,103074260,2555,2555,2555,2555,0
20250227,183600,103074260,2555,2555,2555,2555,0
20250227,183500,103074260,2555,2555,2555,2555,0
20250227,183400,103074260,2555,2555,2555,2555,0
20250227,183300,103074260,2555,2555,2555,2555,0
20250227,183200,103074260,2555,2555,2555,2555,0
20250227,183100,103074260,2555,2555,2555,2555,0
20250227,183000,103074260,2555,2555,2555,2555,1051
20250227,182900,103074260,2555,2555,2555,2555,0
20250227,182800,103074260,2555,2555,2555,2555,0
20250227,182700,103074260,2555,2555,2555,2555,0
20250227,182600,103074260,2555,2555,2555,2555,0
20250227,182500,103074260,2555,2555,2555,2555,0
20250227,182400,103074260,2555,2555,2555,2555,0
20250227,182300,103074260,2555,2555,2555,2555,0
20250227,182200,103074260,2555,2555,2555,2555,0
20250227,182100,103074260,2555,2555,2555,2555,0
20250227,182000,103074260,2555,2555,2555,2555,0
20250227,181900,103074260,2555,2555,2555,2555,0
20250227,181800,103074260,2555,2555,2555,2555,0
20250227,181700,103074260,2555,2555,2555,2555,0
20250227,181600,103074260,2555,2555,2555,2555,0
20250227,181500,103074260,2555,2555,2555,2555,0
20250227,181400,103074260,2555,2555,2555,2555,0
20250227,181300,103074260,2555,2555,2555,2555,0
20250227,181200,103074260,2555,2555,2555,2555,0
20250227,181100,103074260,2555,2555,2555,2555,0
20250227,181000,103074260,2555,2555,2555,2555,0
20250227,180900,103074260,2555,2555,2555,2555,0
20250227,180800,103074260,2555,2555,2555,2555,0
20250227,180700,103074260,2555,2555,2555,2555,0
20250227,180600,103074260,2555,2555,2555,2555,0
20250227,180500,103074260,2555,2555,2555,2555,0
20250227,180400,103074260,2555,2555,2555,2555,0
20250227,180300,103074260,2555,2555,2555,2555,0
20250227,180200,103074260,2555,2555,2555,2555,0
20250227,180100,103074260,2555,2555,2555,2555,0
20250227,180000,103074260,2555,2555,2555,2555,1051
20250227,175900,103074260,2555,2555,2555,2555,0
20250227,175800,103074260,2555,2555,2555,2555,0
20250227,175700,103074260,2555,2555,2555,2555,0
20250227,175600,103074260,2555,2555,2555,2555,0
20250227,175500,103074260,2555,2555,2555,2555,0
20250227,175400,103074260,2555,2555,2555,2555,0
20250227,175300,103074260,2555,2555,2555,2555,0
20250227,175200,103074260,2555,2555,2555,2555,0
20250227,175100,103074260,2555,2555,2555,2555,0
20250227,175000,103074260,2555,2555,2555,2555,0
20250227,174900,103074260,2555,2555,2555,2555,0
20250227,174800,103074260,2555,2555,2555,2555,0
20250227,174700,103074260,2555,2555,2555,2555,0
20250227,174600,103074260,2555,2555,2555,2555,0
20250227,174500,103074260,2555,2555,2555,2555,0
20250227,174400,103074260,2555,2555,2555,2555,0
20250227,174300,103074260,2555,2555,2555,2555,0
20250227,174200,103074260,2555,2555,2555,2555,0
20250227,174100,103074260,2555,2555,2555,2555,0
20250227,174000,103074260,2555,2555,2555,2555,0
20250227,173900,103074260,2555,2555,2555,2555,0
20250227,173800,103074260,2555,2555,2555,2555,0
20250227,173700,103074260,2555,2555,2555,2555,0
20250227,173600,103074260,2555,2555,2555,2555,0
20250227,173500,103074260,2555,2555,2555,2555,0
20250227,173400,103074260,2555,2555,2555,2555,0
20250227,173300,103074260,2555,2555,2555,2555,0
20250227,173200,103074260,2555,2555,2555,2555,0
20250227,173100,103074260,2555,2555,2555,2555,0
20250227,173000,103074260,2555,2555,2555,2555,1051
20250227,172900,103074260,2555,2555,2555,2555,0
20250227,172800,103074260,2555,2555,2555,2555,0
20250227,172700,103074260,2555,2555,2555,2555,0
20250227,172600,103074260,2555,2555,2555,2555,0
20250227,172500,103074260,2555,2555,2555,2555,0
20250227,172400,103074260,2555,2555,2555,2555,0
20250227,172300,103074260,2555,2555,2555,2555,0
20250227,172200,103074260,2555,2555,2555,2555,0
20250227,172100,103074260,2555,2555,2555,2555,0
20250227,172000,103074260,2555,2555,2555,2555,0
20250227,171900,103074260,2555,2555,2555,2555,0
20250227,171800,103074260,2555,2555,2555,2555,0
20250227,171700,103074260,2555,2555,2555,2555,0
20250227,171600,103074260,2555,2555,2555,2555,0
20250227,171500,103074260,2555,2555,2555,2555,0
20250227,171400,103074260,2555,2555,2555,2555,0
20250227,171300,103074260,2555,2555,2555,2555,0
20250227,171200,103074260,2555,2555,2555,2555,0
20250227,171100,103074260,2555,2555,2555,2555,0
20250227,171000,103074260,2555,2555,2555,2555,0
20250227,170900,103074260,2555,2555,2555,2555,0
20250227,170800,103074260,2555,2555,2555,2555,0
20250227,170700,103074260,2555,2555,2555,2555,0
20250227,170600,103074260,2555,2555,2555,2555,0
20250227,170500,103074260,2555,2555,2555,2555,0
20250227,170400,103074260,2555,2555,2555,2555,0
20250227,170300,103074260,2555,2555,2555,2555,0
20250227,170200,103074260,2555,2555,2555,2555,0
20250227,170100,103074260,2555,2555,2555,2555,0
20250227,170000,103074260,2555,2555,2555,2555,1051
20250227,165900,103074260,2555,2555,2555,2555,0
20250227,165800,103074260,2555,2555,2555,2555,0
20250227,165700,103074260,2555,2555,2555,2555,0
20250227,165600,103074260,2555,2555,2555,2555,0
20250227,165500,103074260,2555,2555,2555,2555,0
20250227,165400,103074260,2555,2555,2555,2555,0
20250227,165300,103074260,2555,2555,2555,2555,0
20250227,165200,103074260,2555,2555,2555,2555,0
20250227,165100,103074260,2555,2555,2555,2555,0
20250227,165000,103074260,2555,2555,2555,2555,0
20250227,164900,103074260,2555,2555,2555,2555,0
20250227,164800,103074260,2555,2555,2555,2555,0
20250227,164700,103074260,2555,2555,2555,2555,0
20250227,164600,103074260,2555,2555,2555,2555,0
20250227,164500,103074260,2555,2555,2555,2555,0
20250227,164400,103074260,2555,2555,2555,2555,0
20250227,164300,103074260,2555,2555,2555,2555,0
20250227,164200,103074260,2555,2555,2555,2555,0
20250227,164100,103074260,2555,2555,2555,2555,0
20250227,164000,103074260,2555,2555,2555,2555,0
20250227,163900,103074260,2555,2555,2555,2555,0
20250227,163800,103074260,2555,2555,2555,2555,0
20250227,163700,103074260,2555,2555,2555,2555,0
20250227,163600,103074260,2555,2555,2555,2555,0
20250227,163500,103074260,2555,2555,2555,2555,0
20250227,163400,103074260,2555,2555,2555,2555,0
20250227,163300,103074260,2555,2555,2555,2555,0
20250227,163200,103074260,2555,2555,2555,2555,0
20250227,163100,103074260,2555,2555,2555,2555,0
20250227,163000,103074260,2555,2555,2555,2555,1051
20250227,162900,103074260,2555,2555,2555,2555,0
20250227,162800,103074260,2555,2555,2555,2555,0
20250227,162700,103074260,2555,2555,2555,2555,0
20250227,162600,103074260,2555,2555,2555,2555,0
20250227,162500,103074260,2555,2555,2555,2555,0
20250227,162400,103074260,2555,2555,2555,2555,0
20250227,162300,103074260,2555,2555,2555,2555,0
20250227,162200,103074260,2555,2555,2555,2555,0
20250227,162100,103074260,2555,2555,2555,2555,0
20250227,162000,103074260,2555,2555,2555,2555,0
20250227,161900,103074260,2555,2555,2555,2555,0
20250227,161800,103074260,2555,2555,2555,2555,0
20250227,161700,103074260,2555,2555,2555,2555,0
20250227,161600,103074260,2555,2555,2555,2555,0
20250227,161500,103074260,2555,2555,2555,2555,0
20250227,161400,103074260,2555,2555,2555,2555,0
20250227,161300,103074260,2555,2555,2555,2555,0
20250227,161200,103074260,2555,2555,2555,2555,0
20250227,161100,103074260,2555,2555,2555,2555,0
20250227,161000,103074260,2555,2555,2555,2555,0
20250227,160900,103074260,2555,2555,2555,2555,0
20250227,160800,103074260,2555,2555,2555,2555,0
20250227,160700,103074260,2555,2555,2555,2555,0
20250227,160600,103074260,2555,2555,2555,2555,0
20250227,160500,103074260,2555,2555,2555,2555,0
20250227,160400,103074260,2555,2555,2555,2555,0
20250227,160300,103074260,2555,2555,2555,2555,0
20250227,160200,103074260,2555,2555,2555,2555,0
20250227,160100,103074260,2555,2555,2555,2555,0
20250227,160000,103074260,2555,2555,2555,2555,1051
20250227,155900,103074260,2555,2555,2555,2555,0
20250227,155800,103074260,2555,2555,2555,2555,0
20250227,155700,103074260,2555,2555,2555,2555,0
20250227,155600,103074260,2555,2555,2555,2555,0
20250227,155500,103074260,2555,2555,2555,2555,0
20250227,155400,103074260,2555,2555,2555,2555,0
20250227,155300,103074260,2555,2555,2555,2555,0
20250227,155200,103074260,2555,2555,2555,2555,0
20250227,155100,103074260,2555,2555,2555,2555,0
20250227,155000,103074260,2555,2555,2555,2555,0
20250227,154900,103074260,2555,2555,2555,2555,0
20250227,154800,103074260,2555,2555,2555,2555,0
20250227,154700,103074260,2555,2555,2555,2555,0
20250227,154600,103074260,2555,2555,2555,2555,0
20250227,154500,103074260,2555,2555,2555,2555,0
20250227,154400,103074260,2555,2555,2555,2555,0
20250227,154300,103074260,2555,2555,2555,2555,0
20250227,154200,103074260,2555,2555,2555,2555,0
20250227,154100,103074260,2555,2555,2555,2555,0
20250227,154000,103074260,2555,2555,2555,2555,0
20250227,153900,103074260,2555,2555,2555,2555,0
20250227,153800,103074260,2555,2555,2555,2555,0
20250227,153700,103074260,2555,2555,2555,2555,0
20250227,153600,103074260,2555,2555,2555,2555,0
20250227,153500,103074260,2555,2555,2555,2555,0
20250227,153400,103074260,2555,2555,2555,2555,0
20250227,153300,103074260,2555,2555,2555,2555,0
20250227,153200,103074260,2555,2555,2555,2555,0
20250227,153100,103074260,2555,2555,2555,2555,0
20250227,153000,103074260,2555,2555,2555,2555,2102
20250227,152900,100388955,2555,2555,2555,2555,0
20250227,152800,100388955,2555,2555,2555,2555,0
20250227,152700,100388955,2555,2555,2555,2555,0
20250227,152600,100388955,2555,2555,2555,2555,0
20250227,152500,100388955,2555,2555,2555,2555,0
20250227,152400,100388955,2555,2555,2555,2555,0
20250227,152300,100388955,2555,2555,2555,2555,0
20250227,152200,100388955,2555,2555,2555,2555,0
20250227,152100,100388955,2555,2555,2555,2555,0
20250227,152000,100388955,2555,2555,2555,2555,0
20250227,151900,100388955,2555,2560,2560,2555,454
20250227,151800,99228485,2565,2565,2565,2565,27
20250227,151700,99159230,2570,2570,2570,2570,1
20250227,151600,99156660,2560,2565,2570,2560,766
20250227,151500,97195135,2565,2565,2565,2565,0
20250227,151400,97195135,2565,2565,2565,2565,1
20250227,151300,97192570,2560,2560,2560,2560,0
20250227,151200,97192570,2560,2560,2560,2560,10
20250227,151100,97166970,2565,2565,2565,2565,0
20250227,151000,97166970,2565,2565,2565,2560,139
20250227,150900,96810570,2565,2565,2565,2565,11
20250227,150800,96782355,2560,2560,2560,2560,0
20250227,150700,96782355,2560,2560,2560,2560,0
20250227,150600,96782355,2560,2560,2560,2560,0
20250227,150500,96782355,2560,2560,2560,2560,0
20250227,150400,96782355,2560,2560,2560,2560,3
20250227,150300,96774675,2560,2560,2560,2560,27
20250227,150200,96705555,2565,2565,2565,2565,0
20250227,150100,96705555,2565,2565,2565,2565,0
20250227,150000,96705555,2565,2565,2565,2565,0
20250227,145900,96705555,2565,2565,2565,2565,0
20250227,145800,96705555,2565,2565,2565,2565,0
20250227,145700,96705555,2565,2565,2565,2565,0
20250227,145600,96705555,2565,2565,2565,2565,0
20250227,145500,96705555,2565,2565,2565,2565,0
20250227,145400,96705555,2565,2565,2565,2565,0
20250227,145300,96705555,2565,2565,2565,2565,100
20250227,145200,96449055,2565,2565,2565,2565,0
20250227,145100,96449055,2565,2565,2565,2565,0
20250227,145000,96449055,2565,2565,2565,2565,0
20250227,144900,96449055,2565,2565,2565,2565,0
20250227,144800,96449055,2565,2565,2565,2565,0
20250227,144700,96449055,2565,2565,2565,2565,0
20250227,144600,96449055,2565,2565,2565,2565,0
20250227,144500,96449055,2565,2555,2565,2555,35
20250227,144400,96359605,2555,2555,2555,2555,8
20250227,144300,96339165,2550,2550,2550,2550,0
20250227,144200,96339165,2550,2550,2550,2550,52
20250227,144100,96206565,2550,2545,2550,2545,12
20250227,144000,96176015,2550,2545,2550,2545,2
20250227,143900,96170920,2550,2550,2550,2550,0
20250227,143800,96170920,2550,2550,2550,2550,0
20250227,143700,96170920,2550,2555,2555,2550,2
20250227,143600,96165815,2560,2560,2560,2560,1
20250227,143500,96163255,2535,2545,2560,2535,575
20250227,143400,94702175,2535,2550,2550,2535,4700
20250227,143300,82755640,2550,2555,2565,2550,1317
20250227,143200,79394440,2555,2560,2560,2555,266
20250227,143100,78714745,2560,2560,2560,2560,798
20250227,143000,76671865,2565,2565,2565,2565,0
20250227,142900,76671865,2565,2565,2565,2565,0
20250227,142800,76671865,2565,2565,2565,2565,1
20250227,142700,76669300,2565,2565,2565,2565,10
20250227,142600,76643650,2570,2570,2570,2570,0
20250227,142500,76643650,2570,2570,2570,2570,0
20250227,142400,76643650,2570,2560,2570,2560,52
20250227,142300,76510020,2560,2560,2560,2560,0
20250227,142200,76510020,2560,2560,2560,2560,0
20250227,142100,76510020,2560,2560,2560,2560,0
20250227,142000,76510020,2560,2560,2560,2560,0
20250227,141900,76510020,2560,2560,2560,2560,0
20250227,141800,76510020,2560,2560,2560,2560,0
20250227,141700,76510020,2560,2560,2560,2560,0
20250227,141600,76510020,2560,2565,2565,2560,368
20250227,141500,75566940,2565,2565,2565,2565,11
20250227,141400,75538725,2565,2565,2565,2565,0
20250227,141300,75538725,2565,2565,2565,2565,0
20250227,141200,75538725,2565,2565,2565,2565,0
20250227,141100,75538725,2565,2565,2565,2565,10
20250227,141000,75513075,2565,2565,2565,2565,0
20250227,140900,75513075,2565,2565,2565,2565,0
20250227,140800,75513075,2565,2560,2570,2560,46
20250227,140700,75395085,2570,2570,2570,2570,0
20250227,140600,75395085,2570,2570,2570,2570,0
20250227,140500,75395085,2570,2570,2570,2570,1
20250227,140400,75392515,2570,2570,2570,2570,0
20250227,140300,75392515,2570,2570,2570,2560,5
20250227,140200,75379675,2570,2570,2570,2570,1
20250227,140100,75377105,2575,2575,2575,2575,0
20250227,140000,75377105,2575,2575,2575,2575,2
20250227,135900,75371955,2575,2575,2575,2575,0
20250227,135800,75371955,2575,2575,2575,2575,0
20250227,135700,75371955,2575,2575,2575,2575,0
20250227,135600,75371955,2575,2565,2575,2550,2805
20250227,135500,68202585,2565,2565,2565,2565,0
20250227,135400,68202585,2565,2565,2565,2565,5
20250227,135300,68189760,2560,2565,2565,2560,500
20250227,135200,66908425,2565,2565,2565,2565,227
20250227,135100,66326170,2570,2570,2570,2570,0
20250227,135000,66326170,2570,2570,2570,2570,0
20250227,134900,66326170,2570,2570,2570,2570,2
20250227,134800,66321030,2565,2565,2565,2565,0
20250227,134700,66321030,2565,2565,2565,2565,0
20250227,134600,66321030,2565,2565,2565,2565,0
20250227,134500,66321030,2565,2565,2565,2565,0
20250227,134400,66321030,2565,2565,2565,2565,0
20250227,134300,66321030,2565,2565,2565,2565,0
20250227,134200,66321030,2565,2565,2565,2565,9
20250227,134100,66297945,2560,2560,2560,2560,0
20250227,134000,66297945,2560,2560,2560,2560,0
20250227,133900,66297945,2560,2560,2560,2560,0
20250227,133800,66297945,2560,2560,2560,2560,0
20250227,133700,66297945,2560,2560,2560,2560,0
20250227,133600,66297945,2560,2560,2560,2560,9
20250227,133500,66274905,2560,2560,2560,2560,8
20250227,133400,66254425,2560,2560,2560,2560,0
20250227,133300,66254425,2560,2560,2560,2560,0
20250227,133200,66254425,2560,2560,2560,2560,2
20250227,133100,66249305,2560,2560,2560,2560,79
20250227,133000,66047065,2560,2560,2560,2560,0
20250227,132900,66047065,2560,2560,2560,2560,11
20250227,132800,66018905,2560,2560,2560,2560,10
20250227,132700,65993305,2565,2565,2565,2565,1
20250227,132600,65990740,2560,2560,2560,2560,0
20250227,132500,65990740,2560,2560,2560,2560,2
20250227,132400,65985620,2555,2565,2565,2555,500
20250227,132300,64705145,2560,2560,2560,2560,0
20250227,132200,64705145,2560,2560,2560,2560,0
20250227,132100,64705145,2560,2560,2560,2560,0
20250227,132000,64705145,2560,2560,2560,2560,0
20250227,131900,64705145,2560,2560,2560,2560,0
20250227,131800,64705145,2560,2560,2560,2560,0
20250227,131700,64705145,2560,2560,2560,2560,0
20250227,131600,64705145,2560,2560,2560,2560,0
20250227,131500,64705145,2560,2560,2560,2560,0
20250227,131400,64705145,2560,2560,2560,2560,0
20250227,131300,64705145,2560,2565,2565,2560,2000
20250227,131200,59583425,2565,2565,2565,2565,0
20250227,131100,59583425,2565,2575,2575,2565,5010
20250227,131000,46707645,2575,2575,2575,2575,10
20250227,130900,46681895,2575,2575,2575,2575,100
20250227,130800,46424395,2580,2580,2580,2580,0
20250227,130700,46424395,2580,2580,2580,2580,0
20250227,130600,46424395,2580,2580,2580,2580,46
20250227,130500,46305715,2585,2585,2585,2585,17
20250227,130400,46261770,2585,2585,2585,2585,10
20250227,130300,46235920,2585,2585,2585,2585,14
20250227,130200,46199730,2585,2585,2585,2585,0
20250227,130100,46199730,2585,2585,2585,2585,15
20250227,130000,46160955,2580,2580,2580,2580,0
20250227,125900,46160955,2580,2580,2580,2580,0
20250227,125800,46160955,2580,2580,2580,2580,0
20250227,125700,46160955,2580,2580,2580,2580,9
20250227,125600,46137735,2580,2580,2580,2580,0
20250227,125500,46137735,2580,2580,2580,2580,0
20250227,125400,46137735,2580,2580,2580,2580,9
20250227,125300,46114515,2580,2580,2580,2580,0
20250227,125200,46114515,2580,2580,2580,2580,0
20250227,125100,46114515,2580,2580,2580,2580,9
20250227,125000,46091295,2575,2575,2575,2575,0
20250227,124900,46091295,2575,2575,2575,2575,0
20250227,124800,46091295,2575,2575,2575,2575,0
20250227,124700,46091295,2575,2575,2575,2575,0
20250227,124600,46091295,2575,2575,2575,2575,9
20250227,124500,46068120,2575,2575,2575,2575,0
20250227,124400,46068120,2575,2575,2575,2575,0
20250227,124300,46068120,2575,2575,2575,2575,0
20250227,124200,46068120,2575,2575,2575,2575,0
20250227,124100,46068120,2575,2575,2575,2575,0
20250227,124000,46068120,2575,2575,2575,2575,0
20250227,123900,46068120,2575,2580,2580,2575,123
20250227,123800,45750830,2575,2575,2575,2575,0
20250227,123700,45750830,2575,2575,2575,2575,0
20250227,123600,45750830,2575,2575,2575,2575,0
20250227,123500,45750830,2575,2575,2575,2575,0
20250227,123400,45750830,2575,2575,2575,2575,0
20250227,123300,45750830,2575,2575,2575,2575,10
20250227,123200,45725080,2575,2575,2575,2575,0
20250227,123100,45725080,2575,2575,2575,2575,0
20250227,123000,45725080,2575,2575,2575,2575,9
20250227,122900,45701905,2575,2575,2575,2575,1
20250227,122800,45699330,2580,2580,2580,2580,0
20250227,122700,45699330,2580,2580,2580,2580,0
20250227,122600,45699330,2580,2580,2580,2580,0
20250227,122500,45699330,2580,2580,2580,2580,1
20250227,122400,45696750,2570,2570,2570,2570,0
20250227,122300,45696750,2570,2570,2570,2570,43
20250227,122200,45586240,2570,2575,2575,2570,3826
20250227,122100,35751575,2575,2580,2580,2575,24
20250227,122000,35689705,2575,2575,2575,2575,10
20250227,121900,35663955,2580,2580,2580,2580,20
20250227,121800,35612355,2575,2575,2575,2575,0
20250227,121700,35612355,2575,2575,2575,2575,0
20250227,121600,35612355,2575,2575,2575,2575,0
20250227,121500,35612355,2575,2575,2575,2575,23
20250227,121400,35553130,2575,2575,2575,2575,0
20250227,121300,35553130,2575,2575,2575,2575,0
20250227,121200,35553130,2575,2575,2575,2575,2
20250227,121100,35547980,2575,2575,2575,2575,10
20250227,121000,35522230,2585,2585,2585,2585,0
20250227,120900,35522230,2585,2585,2585,2585,0
20250227,120800,35522230,2585,2585,2585,2585,0
20250227,120700,35522230,2585,2585,2585,2585,0
20250227,120600,35522230,2585,2585,2585,2585,0
20250227,120500,35522230,2585,2585,2585,2585,0
20250227,120400,35522230,2585,2585,2585,2585,0
20250227,120300,35522230,2585,2585,2585,2585,20
20250227,120200,35470530,2570,2570,2570,2570,450
20250227,120100,34314030,2570,2570,2570,2570,10
20250227,120000,34288330,2570,2570,2570,2570,0
20250227,115900,34288330,2570,2570,2570,2570,0
20250227,115800,34288330,2570,2570,2570,2570,0
20250227,115700,34288330,2570,2570,2570,2570,0
20250227,115600,34288330,2570,2570,2570,2570,9
20250227,115500,34265200,2575,2575,2575,2575,0
20250227,115400,34265200,2575,2575,2575,2575,4
20250227,115300,34254900,2575,2575,2575,2575,0
20250227,115200,34254900,2575,2575,2575,2575,1
20250227,115100,34252325,2575,2575,2575,2575,0
20250227,115000,34252325,2575,2575,2575,2575,7
20250227,114900,34234300,2575,2575,2575,2575,0
20250227,114800,34234300,2575,2575,2575,2575,0
20250227,114700,34234300,2575,2575,2575,2575,1036
20250227,114600,31566600,2580,2575,2580,2575,20
20250227,114500,31515090,2580,2580,2580,2580,0
20250227,114400,31515090,2580,2580,2580,2580,0
20250227,114300,31515090,2580,2580,2580,2580,0
20250227,114200,31515090,2580,2580,2580,2580,0
20250227,114100,31515090,2580,2580,2580,2580,0
20250227,114000,31515090,2580,2580,2580,2580,0
20250227,113900,31515090,2580,2580,2580,2580,0
20250227,113800,31515090,2580,2580,2580,2580,1
20250227,113700,31512510,2580,2580,2580,2580,1
20250227,113600,31509930,2580,2580,2580,2580,0
20250227,113500,31509930,2580,2580,2580,2580,9
20250227,113400,31486710,2575,2575,2575,2575,0
20250227,113300,31486710,2575,2575,2575,2575,0
20250227,113200,31486710,2575,2575,2575,2575,0
20250227,113100,31486710,2575,2575,2575,2575,10
20250227,113000,31460960,2575,2575,2575,2575,0
20250227,112900,31460960,2575,2575,2575,2575,0
20250227,112800,31460960,2575,2575,2575,2575,10
20250227,112700,31435210,2580,2580,2580,2580,0
20250227,112600,31435210,2580,2580,2580,2580,0
20250227,112500,31435210,2580,2580,2580,2580,0
20250227,112400,31435210,2580,2580,2580,2580,0
20250227,112300,31435210,2580,2580,2580,2580,0
20250227,112200,31435210,2580,2580,2580,2580,0
20250227,112100,31435210,2580,2580,2580,2580,10
20250227,112000,31409410,2580,2580,2580,2580,0
20250227,111900,31409410,2580,2580,2580,2580,1
20250227,111800,31406830,2580,2580,2580,2580,0
20250227,111700,31406830,2580,2580,2580,2580,29
20250227,111600,31332010,2575,2575,2575,2575,0
20250227,111500,31332010,2575,2575,2575,2575,0
20250227,111400,31332010,2575,2575,2575,2575,0
20250227,111300,31332010,2575,2575,2575,2575,0
20250227,111200,31332010,2575,2575,2575,2575,0
20250227,111100,31332010,2575,2575,2575,2575,0
20250227,111000,31332010,2575,2575,2575,2575,0
20250227,110900,31332010,2575,2575,2575,2575,0
20250227,110800,31332010,2575,2575,2575,2575,0
20250227,110700,31332010,2575,2575,2575,2575,0
20250227,110600,31332010,2575,2575,2575,2575,0
20250227,110500,31332010,2575,2575,2575,2575,0
20250227,110400,31332010,2575,2575,2575,2575,0
20250227,110300,31332010,2575,2575,2575,2575,0
20250227,110200,31332010,2575,2575,2575,2575,0
20250227,110100,31332010,2575,2575,2575,2575,0
20250227,110000,31332010,2575,2575,2575,2575,22
20250227,105900,31275360,2575,2575,2575,2575,225
20250227,105800,30695985,2570,2570,2570,2570,9
20250227,105700,30672855,2575,2575,2575,2575,0
20250227,105600,30672855,2575,2575,2575,2575,453
20250227,105500,29506380,2575,2575,2575,2575,0
20250227,105400,29506380,2575,2575,2575,2575,0
20250227,105300,29506380,2575,2575,2575,2575,0
20250227,105200,29506380,2575,2580,2580,2575,4479
20250227,105100,17972455,2580,2585,2585,2580,1732
20250227,105000,13501840,2585,2585,2585,2585,9
20250227,104900,13478575,2590,2590,2590,2590,0
20250227,104800,13478575,2590,2590,2590,2590,0
20250227,104700,13478575,2590,2590,2590,2590,0
20250227,104600,13478575,2590,2590,2590,2590,0
20250227,104500,13478575,2590,2590,2590,2590,0
20250227,104400,13478575,2590,2590,2590,2590,0
20250227,104300,13478575,2590,2590,2590,2590,3
20250227,104200,13470805,2590,2590,2590,2590,0
20250227,104100,13470805,2590,2590,2590,2590,0
20250227,104000,13470805,2590,2590,2590,2590,0
20250227,103900,13470805,2590,2590,2590,2590,0
20250227,103800,13470805,2590,2590,2590,2590,0
20250227,103700,13470805,2590,2590,2590,2590,0
20250227,103600,13470805,2590,2590,2590,2590,10
20250227,103500,13444905,2590,2590,2590,2590,0
20250227,103400,13444905,2590,2590,2590,2590,0
20250227,103300,13444905,2590,2590,2590,2590,0
20250227,103200,13444905,2590,2590,2590,2590,0
20250227,103100,13444905,2590,2590,2590,2590,10
20250227,103000,13419005,2590,2590,2590,2590,0
20250227,102900,13419005,2590,2590,2590,2590,72
20250227,102800,13232525,2585,2585,2585,2585,0
20250227,102700,13232525,2585,2585,2585,2585,10
20250227,102600,13206675,2580,2580,2580,2580,10
20250227,102500,13180875,2585,2585,2585,2585,0
20250227,102400,13180875,2585,2585,2585,2585,10
20250227,102300,13155025,2580,2580,2580,2580,0
20250227,102200,13155025,2580,2580,2580,2580,0
20250227,102100,13155025,2580,2580,2580,2580,10
20250227,102000,13129225,2590,2590,2590,2590,0
20250227,101900,13129225,2590,2590,2590,2590,0
20250227,101800,13129225,2590,2590,2590,2590,0
20250227,101700,13129225,2590,2590,2590,2590,0
20250227,101600,13129225,2590,2590,2590,2590,0
20250227,101500,13129225,2590,2590,2590,2590,2
20250227,101400,13124045,2590,2590,2590,2590,0
20250227,101300,13124045,2590,2590,2590,2590,0
20250227,101200,13124045,2590,2590,2590,2590,0
20250227,101100,13124045,2590,2590,2590,2590,0
20250227,101000,13124045,2590,2590,2590,2590,0
20250227,100900,13124045,2590,2590,2590,2590,0
20250227,100800,13124045,2590,2590,2590,2590,0
20250227,100700,13124045,2590,2590,2590,2590,0
20250227,100600,13124045,2590,2590,2590,2590,10
20250227,100500,13098145,2580,2580,2580,2580,0
20250227,100400,13098145,2580,2580,2580,2580,0
20250227,100300,13098145,2580,2580,2580,2580,0
20250227,100200,13098145,2580,2580,2580,2580,117
20250227,100100,12796285,2580,2580,2580,2580,35
20250227,100000,12705985,2580,2590,2590,2580,1961
20250227,095900,7642715,2590,2590,2590,2590,0
20250227,095800,7642715,2590,2590,2590,2590,130
20250227,095700,7306015,2590,2590,2590,2590,0
20250227,095600,7306015,2590,2590,2590,2590,9
20250227,095500,7282705,2590,2590,2590,2590,1
20250227,095400,7280115,2590,2590,2590,2590,0
20250227,095300,7280115,2590,2590,2590,2590,6
20250227,095200,7264575,2590,2590,2590,2590,12
20250227,095100,7233495,2595,2595,2595,2595,0
20250227,095000,7233495,2595,2595,2595,2595,0
20250227,094900,7233495,2595,2595,2595,2595,0
20250227,094800,7233495,2595,2595,2595,2595,0
20250227,094700,7233495,2595,2595,2595,2595,0
20250227,094600,7233495,2595,2595,2595,2595,1
20250227,094500,7230900,2590,2590,2590,2590,39
20250227,094400,7129890,2590,2590,2590,2590,1
20250227,094300,7127300,2585,2585,2585,2585,0
20250227,094200,7127300,2585,2585,2585,2585,0
20250227,094100,7127300,2585,2585,2585,2585,9
20250227,094000,7104035,2595,2595,2595,2595,0
20250227,093900,7104035,2595,2595,2595,2595,0
20250227,093800,7104035,2595,2595,2595,2595,0
20250227,093700,7104035,2595,2595,2595,2595,0
20250227,093600,7104035,2595,2595,2595,2595,0
20250227,093500,7104035,2595,2595,2595,2595,0
20250227,093400,7104035,2595,2595,2595,2595,0
20250227,093300,7104035,2595,2595,2595,2595,0
20250227,093200,7104035,2595,2595,2595,2595,0
20250227,093100,7104035,2595,2595,2595,2595,9
20250227,093000,7080680,2595,2595,2595,2595,0
20250227,092900,7080680,2595,2595,2595,2595,40
20250227,092800,6976880,2585,2585,2585,2585,0
20250227,092700,6976880,2585,2590,2590,2585,303
20250227,092600,6193620,2590,2595,2595,2590,500
20250227,092500,4898370,2600,2600,2600,2600,0
20250227,092400,4898370,2600,2600,2600,2600,0
20250227,092300,4898370,2600,2600,2600,2600,2
20250227,092200,4893170,2610,2610,2610,2610,0
20250227,092100,4893170,2610,2610,2610,2610,0
20250227,092000,4893170,2610,2610,2610,2610,0
20250227,091900,4893170,2610,2610,2610,2610,0
20250227,091800,4893170,2610,2610,2610,2610,0
20250227,091700,4893170,2610,2610,2610,2610,5
20250227,091600,4880120,2610,2610,2610,2610,91
20250227,091500,4642610,2610,2610,2610,2610,0
20250227,091400,4642610,2610,2610,2610,2610,0
20250227,091300,4642610,2610,2610,2610,2610,0
20250227,091200,4642610,2610,2610,2610,2610,0
20250227,091100,4642610,2610,2610,2610,2610,0
20250227,091000,4642610,2610,2610,2610,2610,0
20250227,090900,4642610,2610,2610,2610,2610,0
20250227,090800,4642610,2610,2610,2610,2610,0
20250227,090700,4642610,2610,2610,2610,2610,0
20250227,090600,4642610,2610,2600,2610,2600,111
20250227,090500,4352915,2575,2605,2605,2575,1171
20250227,090400,1320320,2610,2610,2610,2610,50
20250227,090300,1189820,2610,2610,2610,2610,0
20250227,090200,1189820,2610,2610,2610,2610,1
20250227,090100,1187210,2615,2615,2615,2615,223
20250227,090000,604065,2615,2615,2615,2615,231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193000 103074260 2555 2555 2555 2555 1051
3 20250227 192900 103074260 2555 2555 2555 2555 0
4 20250227 192800 103074260 2555 2555 2555 2555 0
5 20250227 192700 103074260 2555 2555 2555 2555 0
6 20250227 192600 103074260 2555 2555 2555 2555 0
7 20250227 192500 103074260 2555 2555 2555 2555 0
8 20250227 192400 103074260 2555 2555 2555 2555 0
9 20250227 192300 103074260 2555 2555 2555 2555 0
10 20250227 192200 103074260 2555 2555 2555 2555 0
11 20250227 192100 103074260 2555 2555 2555 2555 0
12 20250227 192000 103074260 2555 2555 2555 2555 0
13 20250227 191900 103074260 2555 2555 2555 2555 0
14 20250227 191800 103074260 2555 2555 2555 2555 0
15 20250227 191700 103074260 2555 2555 2555 2555 0
16 20250227 191600 103074260 2555 2555 2555 2555 0
17 20250227 191500 103074260 2555 2555 2555 2555 0
18 20250227 191400 103074260 2555 2555 2555 2555 0
19 20250227 191300 103074260 2555 2555 2555 2555 0
20 20250227 191200 103074260 2555 2555 2555 2555 0
21 20250227 191100 103074260 2555 2555 2555 2555 0
22 20250227 191000 103074260 2555 2555 2555 2555 0
23 20250227 190900 103074260 2555 2555 2555 2555 0
24 20250227 190800 103074260 2555 2555 2555 2555 0
25 20250227 190700 103074260 2555 2555 2555 2555 0
26 20250227 190600 103074260 2555 2555 2555 2555 0
27 20250227 190500 103074260 2555 2555 2555 2555 0
28 20250227 190400 103074260 2555 2555 2555 2555 0
29 20250227 190300 103074260 2555 2555 2555 2555 0
30 20250227 190200 103074260 2555 2555 2555 2555 0
31 20250227 190100 103074260 2555 2555 2555 2555 0
32 20250227 190000 103074260 2555 2555 2555 2555 1051
33 20250227 185900 103074260 2555 2555 2555 2555 0
34 20250227 185800 103074260 2555 2555 2555 2555 0
35 20250227 185700 103074260 2555 2555 2555 2555 0
36 20250227 185600 103074260 2555 2555 2555 2555 0
37 20250227 185500 103074260 2555 2555 2555 2555 0
38 20250227 185400 103074260 2555 2555 2555 2555 0
39 20250227 185300 103074260 2555 2555 2555 2555 0
40 20250227 185200 103074260 2555 2555 2555 2555 0
41 20250227 185100 103074260 2555 2555 2555 2555 0
42 20250227 185000 103074260 2555 2555 2555 2555 0
43 20250227 184900 103074260 2555 2555 2555 2555 0
44 20250227 184800 103074260 2555 2555 2555 2555 0
45 20250227 184700 103074260 2555 2555 2555 2555 0
46 20250227 184600 103074260 2555 2555 2555 2555 0
47 20250227 184500 103074260 2555 2555 2555 2555 0
48 20250227 184400 103074260 2555 2555 2555 2555 0
49 20250227 184300 103074260 2555 2555 2555 2555 0
50 20250227 184200 103074260 2555 2555 2555 2555 0
51 20250227 184100 103074260 2555 2555 2555 2555 0
52 20250227 184000 103074260 2555 2555 2555 2555 0
53 20250227 183900 103074260 2555 2555 2555 2555 0
54 20250227 183800 103074260 2555 2555 2555 2555 0
55 20250227 183700 103074260 2555 2555 2555 2555 0
56 20250227 183600 103074260 2555 2555 2555 2555 0
57 20250227 183500 103074260 2555 2555 2555 2555 0
58 20250227 183400 103074260 2555 2555 2555 2555 0
59 20250227 183300 103074260 2555 2555 2555 2555 0
60 20250227 183200 103074260 2555 2555 2555 2555 0
61 20250227 183100 103074260 2555 2555 2555 2555 0
62 20250227 183000 103074260 2555 2555 2555 2555 1051
63 20250227 182900 103074260 2555 2555 2555 2555 0
64 20250227 182800 103074260 2555 2555 2555 2555 0
65 20250227 182700 103074260 2555 2555 2555 2555 0
66 20250227 182600 103074260 2555 2555 2555 2555 0
67 20250227 182500 103074260 2555 2555 2555 2555 0
68 20250227 182400 103074260 2555 2555 2555 2555 0
69 20250227 182300 103074260 2555 2555 2555 2555 0
70 20250227 182200 103074260 2555 2555 2555 2555 0
71 20250227 182100 103074260 2555 2555 2555 2555 0
72 20250227 182000 103074260 2555 2555 2555 2555 0
73 20250227 181900 103074260 2555 2555 2555 2555 0
74 20250227 181800 103074260 2555 2555 2555 2555 0
75 20250227 181700 103074260 2555 2555 2555 2555 0
76 20250227 181600 103074260 2555 2555 2555 2555 0
77 20250227 181500 103074260 2555 2555 2555 2555 0
78 20250227 181400 103074260 2555 2555 2555 2555 0
79 20250227 181300 103074260 2555 2555 2555 2555 0
80 20250227 181200 103074260 2555 2555 2555 2555 0
81 20250227 181100 103074260 2555 2555 2555 2555 0
82 20250227 181000 103074260 2555 2555 2555 2555 0
83 20250227 180900 103074260 2555 2555 2555 2555 0
84 20250227 180800 103074260 2555 2555 2555 2555 0
85 20250227 180700 103074260 2555 2555 2555 2555 0
86 20250227 180600 103074260 2555 2555 2555 2555 0
87 20250227 180500 103074260 2555 2555 2555 2555 0
88 20250227 180400 103074260 2555 2555 2555 2555 0
89 20250227 180300 103074260 2555 2555 2555 2555 0
90 20250227 180200 103074260 2555 2555 2555 2555 0
91 20250227 180100 103074260 2555 2555 2555 2555 0
92 20250227 180000 103074260 2555 2555 2555 2555 1051
93 20250227 175900 103074260 2555 2555 2555 2555 0
94 20250227 175800 103074260 2555 2555 2555 2555 0
95 20250227 175700 103074260 2555 2555 2555 2555 0
96 20250227 175600 103074260 2555 2555 2555 2555 0
97 20250227 175500 103074260 2555 2555 2555 2555 0
98 20250227 175400 103074260 2555 2555 2555 2555 0
99 20250227 175300 103074260 2555 2555 2555 2555 0
100 20250227 175200 103074260 2555 2555 2555 2555 0
101 20250227 175100 103074260 2555 2555 2555 2555 0
102 20250227 175000 103074260 2555 2555 2555 2555 0
103 20250227 174900 103074260 2555 2555 2555 2555 0
104 20250227 174800 103074260 2555 2555 2555 2555 0
105 20250227 174700 103074260 2555 2555 2555 2555 0
106 20250227 174600 103074260 2555 2555 2555 2555 0
107 20250227 174500 103074260 2555 2555 2555 2555 0
108 20250227 174400 103074260 2555 2555 2555 2555 0
109 20250227 174300 103074260 2555 2555 2555 2555 0
110 20250227 174200 103074260 2555 2555 2555 2555 0
111 20250227 174100 103074260 2555 2555 2555 2555 0
112 20250227 174000 103074260 2555 2555 2555 2555 0
113 20250227 173900 103074260 2555 2555 2555 2555 0
114 20250227 173800 103074260 2555 2555 2555 2555 0
115 20250227 173700 103074260 2555 2555 2555 2555 0
116 20250227 173600 103074260 2555 2555 2555 2555 0
117 20250227 173500 103074260 2555 2555 2555 2555 0
118 20250227 173400 103074260 2555 2555 2555 2555 0
119 20250227 173300 103074260 2555 2555 2555 2555 0
120 20250227 173200 103074260 2555 2555 2555 2555 0
121 20250227 173100 103074260 2555 2555 2555 2555 0
122 20250227 173000 103074260 2555 2555 2555 2555 1051
123 20250227 172900 103074260 2555 2555 2555 2555 0
124 20250227 172800 103074260 2555 2555 2555 2555 0
125 20250227 172700 103074260 2555 2555 2555 2555 0
126 20250227 172600 103074260 2555 2555 2555 2555 0
127 20250227 172500 103074260 2555 2555 2555 2555 0
128 20250227 172400 103074260 2555 2555 2555 2555 0
129 20250227 172300 103074260 2555 2555 2555 2555 0
130 20250227 172200 103074260 2555 2555 2555 2555 0
131 20250227 172100 103074260 2555 2555 2555 2555 0
132 20250227 172000 103074260 2555 2555 2555 2555 0
133 20250227 171900 103074260 2555 2555 2555 2555 0
134 20250227 171800 103074260 2555 2555 2555 2555 0
135 20250227 171700 103074260 2555 2555 2555 2555 0
136 20250227 171600 103074260 2555 2555 2555 2555 0
137 20250227 171500 103074260 2555 2555 2555 2555 0
138 20250227 171400 103074260 2555 2555 2555 2555 0
139 20250227 171300 103074260 2555 2555 2555 2555 0
140 20250227 171200 103074260 2555 2555 2555 2555 0
141 20250227 171100 103074260 2555 2555 2555 2555 0
142 20250227 171000 103074260 2555 2555 2555 2555 0
143 20250227 170900 103074260 2555 2555 2555 2555 0
144 20250227 170800 103074260 2555 2555 2555 2555 0
145 20250227 170700 103074260 2555 2555 2555 2555 0
146 20250227 170600 103074260 2555 2555 2555 2555 0
147 20250227 170500 103074260 2555 2555 2555 2555 0
148 20250227 170400 103074260 2555 2555 2555 2555 0
149 20250227 170300 103074260 2555 2555 2555 2555 0
150 20250227 170200 103074260 2555 2555 2555 2555 0
151 20250227 170100 103074260 2555 2555 2555 2555 0
152 20250227 170000 103074260 2555 2555 2555 2555 1051
153 20250227 165900 103074260 2555 2555 2555 2555 0
154 20250227 165800 103074260 2555 2555 2555 2555 0
155 20250227 165700 103074260 2555 2555 2555 2555 0
156 20250227 165600 103074260 2555 2555 2555 2555 0
157 20250227 165500 103074260 2555 2555 2555 2555 0
158 20250227 165400 103074260 2555 2555 2555 2555 0
159 20250227 165300 103074260 2555 2555 2555 2555 0
160 20250227 165200 103074260 2555 2555 2555 2555 0
161 20250227 165100 103074260 2555 2555 2555 2555 0
162 20250227 165000 103074260 2555 2555 2555 2555 0
163 20250227 164900 103074260 2555 2555 2555 2555 0
164 20250227 164800 103074260 2555 2555 2555 2555 0
165 20250227 164700 103074260 2555 2555 2555 2555 0
166 20250227 164600 103074260 2555 2555 2555 2555 0
167 20250227 164500 103074260 2555 2555 2555 2555 0
168 20250227 164400 103074260 2555 2555 2555 2555 0
169 20250227 164300 103074260 2555 2555 2555 2555 0
170 20250227 164200 103074260 2555 2555 2555 2555 0
171 20250227 164100 103074260 2555 2555 2555 2555 0
172 20250227 164000 103074260 2555 2555 2555 2555 0
173 20250227 163900 103074260 2555 2555 2555 2555 0
174 20250227 163800 103074260 2555 2555 2555 2555 0
175 20250227 163700 103074260 2555 2555 2555 2555 0
176 20250227 163600 103074260 2555 2555 2555 2555 0
177 20250227 163500 103074260 2555 2555 2555 2555 0
178 20250227 163400 103074260 2555 2555 2555 2555 0
179 20250227 163300 103074260 2555 2555 2555 2555 0
180 20250227 163200 103074260 2555 2555 2555 2555 0
181 20250227 163100 103074260 2555 2555 2555 2555 0
182 20250227 163000 103074260 2555 2555 2555 2555 1051
183 20250227 162900 103074260 2555 2555 2555 2555 0
184 20250227 162800 103074260 2555 2555 2555 2555 0
185 20250227 162700 103074260 2555 2555 2555 2555 0
186 20250227 162600 103074260 2555 2555 2555 2555 0
187 20250227 162500 103074260 2555 2555 2555 2555 0
188 20250227 162400 103074260 2555 2555 2555 2555 0
189 20250227 162300 103074260 2555 2555 2555 2555 0
190 20250227 162200 103074260 2555 2555 2555 2555 0
191 20250227 162100 103074260 2555 2555 2555 2555 0
192 20250227 162000 103074260 2555 2555 2555 2555 0
193 20250227 161900 103074260 2555 2555 2555 2555 0
194 20250227 161800 103074260 2555 2555 2555 2555 0
195 20250227 161700 103074260 2555 2555 2555 2555 0
196 20250227 161600 103074260 2555 2555 2555 2555 0
197 20250227 161500 103074260 2555 2555 2555 2555 0
198 20250227 161400 103074260 2555 2555 2555 2555 0
199 20250227 161300 103074260 2555 2555 2555 2555 0
200 20250227 161200 103074260 2555 2555 2555 2555 0
201 20250227 161100 103074260 2555 2555 2555 2555 0
202 20250227 161000 103074260 2555 2555 2555 2555 0
203 20250227 160900 103074260 2555 2555 2555 2555 0
204 20250227 160800 103074260 2555 2555 2555 2555 0
205 20250227 160700 103074260 2555 2555 2555 2555 0
206 20250227 160600 103074260 2555 2555 2555 2555 0
207 20250227 160500 103074260 2555 2555 2555 2555 0
208 20250227 160400 103074260 2555 2555 2555 2555 0
209 20250227 160300 103074260 2555 2555 2555 2555 0
210 20250227 160200 103074260 2555 2555 2555 2555 0
211 20250227 160100 103074260 2555 2555 2555 2555 0
212 20250227 160000 103074260 2555 2555 2555 2555 1051
213 20250227 155900 103074260 2555 2555 2555 2555 0
214 20250227 155800 103074260 2555 2555 2555 2555 0
215 20250227 155700 103074260 2555 2555 2555 2555 0
216 20250227 155600 103074260 2555 2555 2555 2555 0
217 20250227 155500 103074260 2555 2555 2555 2555 0
218 20250227 155400 103074260 2555 2555 2555 2555 0
219 20250227 155300 103074260 2555 2555 2555 2555 0
220 20250227 155200 103074260 2555 2555 2555 2555 0
221 20250227 155100 103074260 2555 2555 2555 2555 0
222 20250227 155000 103074260 2555 2555 2555 2555 0
223 20250227 154900 103074260 2555 2555 2555 2555 0
224 20250227 154800 103074260 2555 2555 2555 2555 0
225 20250227 154700 103074260 2555 2555 2555 2555 0
226 20250227 154600 103074260 2555 2555 2555 2555 0
227 20250227 154500 103074260 2555 2555 2555 2555 0
228 20250227 154400 103074260 2555 2555 2555 2555 0
229 20250227 154300 103074260 2555 2555 2555 2555 0
230 20250227 154200 103074260 2555 2555 2555 2555 0
231 20250227 154100 103074260 2555 2555 2555 2555 0
232 20250227 154000 103074260 2555 2555 2555 2555 0
233 20250227 153900 103074260 2555 2555 2555 2555 0
234 20250227 153800 103074260 2555 2555 2555 2555 0
235 20250227 153700 103074260 2555 2555 2555 2555 0
236 20250227 153600 103074260 2555 2555 2555 2555 0
237 20250227 153500 103074260 2555 2555 2555 2555 0
238 20250227 153400 103074260 2555 2555 2555 2555 0
239 20250227 153300 103074260 2555 2555 2555 2555 0
240 20250227 153200 103074260 2555 2555 2555 2555 0
241 20250227 153100 103074260 2555 2555 2555 2555 0
242 20250227 153000 103074260 2555 2555 2555 2555 2102
243 20250227 152900 100388955 2555 2555 2555 2555 0
244 20250227 152800 100388955 2555 2555 2555 2555 0
245 20250227 152700 100388955 2555 2555 2555 2555 0
246 20250227 152600 100388955 2555 2555 2555 2555 0
247 20250227 152500 100388955 2555 2555 2555 2555 0
248 20250227 152400 100388955 2555 2555 2555 2555 0
249 20250227 152300 100388955 2555 2555 2555 2555 0
250 20250227 152200 100388955 2555 2555 2555 2555 0
251 20250227 152100 100388955 2555 2555 2555 2555 0
252 20250227 152000 100388955 2555 2555 2555 2555 0
253 20250227 151900 100388955 2555 2560 2560 2555 454
254 20250227 151800 99228485 2565 2565 2565 2565 27
255 20250227 151700 99159230 2570 2570 2570 2570 1
256 20250227 151600 99156660 2560 2565 2570 2560 766
257 20250227 151500 97195135 2565 2565 2565 2565 0
258 20250227 151400 97195135 2565 2565 2565 2565 1
259 20250227 151300 97192570 2560 2560 2560 2560 0
260 20250227 151200 97192570 2560 2560 2560 2560 10
261 20250227 151100 97166970 2565 2565 2565 2565 0
262 20250227 151000 97166970 2565 2565 2565 2560 139
263 20250227 150900 96810570 2565 2565 2565 2565 11
264 20250227 150800 96782355 2560 2560 2560 2560 0
265 20250227 150700 96782355 2560 2560 2560 2560 0
266 20250227 150600 96782355 2560 2560 2560 2560 0
267 20250227 150500 96782355 2560 2560 2560 2560 0
268 20250227 150400 96782355 2560 2560 2560 2560 3
269 20250227 150300 96774675 2560 2560 2560 2560 27
270 20250227 150200 96705555 2565 2565 2565 2565 0
271 20250227 150100 96705555 2565 2565 2565 2565 0
272 20250227 150000 96705555 2565 2565 2565 2565 0
273 20250227 145900 96705555 2565 2565 2565 2565 0
274 20250227 145800 96705555 2565 2565 2565 2565 0
275 20250227 145700 96705555 2565 2565 2565 2565 0
276 20250227 145600 96705555 2565 2565 2565 2565 0
277 20250227 145500 96705555 2565 2565 2565 2565 0
278 20250227 145400 96705555 2565 2565 2565 2565 0
279 20250227 145300 96705555 2565 2565 2565 2565 100
280 20250227 145200 96449055 2565 2565 2565 2565 0
281 20250227 145100 96449055 2565 2565 2565 2565 0
282 20250227 145000 96449055 2565 2565 2565 2565 0
283 20250227 144900 96449055 2565 2565 2565 2565 0
284 20250227 144800 96449055 2565 2565 2565 2565 0
285 20250227 144700 96449055 2565 2565 2565 2565 0
286 20250227 144600 96449055 2565 2565 2565 2565 0
287 20250227 144500 96449055 2565 2555 2565 2555 35
288 20250227 144400 96359605 2555 2555 2555 2555 8
289 20250227 144300 96339165 2550 2550 2550 2550 0
290 20250227 144200 96339165 2550 2550 2550 2550 52
291 20250227 144100 96206565 2550 2545 2550 2545 12
292 20250227 144000 96176015 2550 2545 2550 2545 2
293 20250227 143900 96170920 2550 2550 2550 2550 0
294 20250227 143800 96170920 2550 2550 2550 2550 0
295 20250227 143700 96170920 2550 2555 2555 2550 2
296 20250227 143600 96165815 2560 2560 2560 2560 1
297 20250227 143500 96163255 2535 2545 2560 2535 575
298 20250227 143400 94702175 2535 2550 2550 2535 4700
299 20250227 143300 82755640 2550 2555 2565 2550 1317
300 20250227 143200 79394440 2555 2560 2560 2555 266
301 20250227 143100 78714745 2560 2560 2560 2560 798
302 20250227 143000 76671865 2565 2565 2565 2565 0
303 20250227 142900 76671865 2565 2565 2565 2565 0
304 20250227 142800 76671865 2565 2565 2565 2565 1
305 20250227 142700 76669300 2565 2565 2565 2565 10
306 20250227 142600 76643650 2570 2570 2570 2570 0
307 20250227 142500 76643650 2570 2570 2570 2570 0
308 20250227 142400 76643650 2570 2560 2570 2560 52
309 20250227 142300 76510020 2560 2560 2560 2560 0
310 20250227 142200 76510020 2560 2560 2560 2560 0
311 20250227 142100 76510020 2560 2560 2560 2560 0
312 20250227 142000 76510020 2560 2560 2560 2560 0
313 20250227 141900 76510020 2560 2560 2560 2560 0
314 20250227 141800 76510020 2560 2560 2560 2560 0
315 20250227 141700 76510020 2560 2560 2560 2560 0
316 20250227 141600 76510020 2560 2565 2565 2560 368
317 20250227 141500 75566940 2565 2565 2565 2565 11
318 20250227 141400 75538725 2565 2565 2565 2565 0
319 20250227 141300 75538725 2565 2565 2565 2565 0
320 20250227 141200 75538725 2565 2565 2565 2565 0
321 20250227 141100 75538725 2565 2565 2565 2565 10
322 20250227 141000 75513075 2565 2565 2565 2565 0
323 20250227 140900 75513075 2565 2565 2565 2565 0
324 20250227 140800 75513075 2565 2560 2570 2560 46
325 20250227 140700 75395085 2570 2570 2570 2570 0
326 20250227 140600 75395085 2570 2570 2570 2570 0
327 20250227 140500 75395085 2570 2570 2570 2570 1
328 20250227 140400 75392515 2570 2570 2570 2570 0
329 20250227 140300 75392515 2570 2570 2570 2560 5
330 20250227 140200 75379675 2570 2570 2570 2570 1
331 20250227 140100 75377105 2575 2575 2575 2575 0
332 20250227 140000 75377105 2575 2575 2575 2575 2
333 20250227 135900 75371955 2575 2575 2575 2575 0
334 20250227 135800 75371955 2575 2575 2575 2575 0
335 20250227 135700 75371955 2575 2575 2575 2575 0
336 20250227 135600 75371955 2575 2565 2575 2550 2805
337 20250227 135500 68202585 2565 2565 2565 2565 0
338 20250227 135400 68202585 2565 2565 2565 2565 5
339 20250227 135300 68189760 2560 2565 2565 2560 500
340 20250227 135200 66908425 2565 2565 2565 2565 227
341 20250227 135100 66326170 2570 2570 2570 2570 0
342 20250227 135000 66326170 2570 2570 2570 2570 0
343 20250227 134900 66326170 2570 2570 2570 2570 2
344 20250227 134800 66321030 2565 2565 2565 2565 0
345 20250227 134700 66321030 2565 2565 2565 2565 0
346 20250227 134600 66321030 2565 2565 2565 2565 0
347 20250227 134500 66321030 2565 2565 2565 2565 0
348 20250227 134400 66321030 2565 2565 2565 2565 0
349 20250227 134300 66321030 2565 2565 2565 2565 0
350 20250227 134200 66321030 2565 2565 2565 2565 9
351 20250227 134100 66297945 2560 2560 2560 2560 0
352 20250227 134000 66297945 2560 2560 2560 2560 0
353 20250227 133900 66297945 2560 2560 2560 2560 0
354 20250227 133800 66297945 2560 2560 2560 2560 0
355 20250227 133700 66297945 2560 2560 2560 2560 0
356 20250227 133600 66297945 2560 2560 2560 2560 9
357 20250227 133500 66274905 2560 2560 2560 2560 8
358 20250227 133400 66254425 2560 2560 2560 2560 0
359 20250227 133300 66254425 2560 2560 2560 2560 0
360 20250227 133200 66254425 2560 2560 2560 2560 2
361 20250227 133100 66249305 2560 2560 2560 2560 79
362 20250227 133000 66047065 2560 2560 2560 2560 0
363 20250227 132900 66047065 2560 2560 2560 2560 11
364 20250227 132800 66018905 2560 2560 2560 2560 10
365 20250227 132700 65993305 2565 2565 2565 2565 1
366 20250227 132600 65990740 2560 2560 2560 2560 0
367 20250227 132500 65990740 2560 2560 2560 2560 2
368 20250227 132400 65985620 2555 2565 2565 2555 500
369 20250227 132300 64705145 2560 2560 2560 2560 0
370 20250227 132200 64705145 2560 2560 2560 2560 0
371 20250227 132100 64705145 2560 2560 2560 2560 0
372 20250227 132000 64705145 2560 2560 2560 2560 0
373 20250227 131900 64705145 2560 2560 2560 2560 0
374 20250227 131800 64705145 2560 2560 2560 2560 0
375 20250227 131700 64705145 2560 2560 2560 2560 0
376 20250227 131600 64705145 2560 2560 2560 2560 0
377 20250227 131500 64705145 2560 2560 2560 2560 0
378 20250227 131400 64705145 2560 2560 2560 2560 0
379 20250227 131300 64705145 2560 2565 2565 2560 2000
380 20250227 131200 59583425 2565 2565 2565 2565 0
381 20250227 131100 59583425 2565 2575 2575 2565 5010
382 20250227 131000 46707645 2575 2575 2575 2575 10
383 20250227 130900 46681895 2575 2575 2575 2575 100
384 20250227 130800 46424395 2580 2580 2580 2580 0
385 20250227 130700 46424395 2580 2580 2580 2580 0
386 20250227 130600 46424395 2580 2580 2580 2580 46
387 20250227 130500 46305715 2585 2585 2585 2585 17
388 20250227 130400 46261770 2585 2585 2585 2585 10
389 20250227 130300 46235920 2585 2585 2585 2585 14
390 20250227 130200 46199730 2585 2585 2585 2585 0
391 20250227 130100 46199730 2585 2585 2585 2585 15
392 20250227 130000 46160955 2580 2580 2580 2580 0
393 20250227 125900 46160955 2580 2580 2580 2580 0
394 20250227 125800 46160955 2580 2580 2580 2580 0
395 20250227 125700 46160955 2580 2580 2580 2580 9
396 20250227 125600 46137735 2580 2580 2580 2580 0
397 20250227 125500 46137735 2580 2580 2580 2580 0
398 20250227 125400 46137735 2580 2580 2580 2580 9
399 20250227 125300 46114515 2580 2580 2580 2580 0
400 20250227 125200 46114515 2580 2580 2580 2580 0
401 20250227 125100 46114515 2580 2580 2580 2580 9
402 20250227 125000 46091295 2575 2575 2575 2575 0
403 20250227 124900 46091295 2575 2575 2575 2575 0
404 20250227 124800 46091295 2575 2575 2575 2575 0
405 20250227 124700 46091295 2575 2575 2575 2575 0
406 20250227 124600 46091295 2575 2575 2575 2575 9
407 20250227 124500 46068120 2575 2575 2575 2575 0
408 20250227 124400 46068120 2575 2575 2575 2575 0
409 20250227 124300 46068120 2575 2575 2575 2575 0
410 20250227 124200 46068120 2575 2575 2575 2575 0
411 20250227 124100 46068120 2575 2575 2575 2575 0
412 20250227 124000 46068120 2575 2575 2575 2575 0
413 20250227 123900 46068120 2575 2580 2580 2575 123
414 20250227 123800 45750830 2575 2575 2575 2575 0
415 20250227 123700 45750830 2575 2575 2575 2575 0
416 20250227 123600 45750830 2575 2575 2575 2575 0
417 20250227 123500 45750830 2575 2575 2575 2575 0
418 20250227 123400 45750830 2575 2575 2575 2575 0
419 20250227 123300 45750830 2575 2575 2575 2575 10
420 20250227 123200 45725080 2575 2575 2575 2575 0
421 20250227 123100 45725080 2575 2575 2575 2575 0
422 20250227 123000 45725080 2575 2575 2575 2575 9
423 20250227 122900 45701905 2575 2575 2575 2575 1
424 20250227 122800 45699330 2580 2580 2580 2580 0
425 20250227 122700 45699330 2580 2580 2580 2580 0
426 20250227 122600 45699330 2580 2580 2580 2580 0
427 20250227 122500 45699330 2580 2580 2580 2580 1
428 20250227 122400 45696750 2570 2570 2570 2570 0
429 20250227 122300 45696750 2570 2570 2570 2570 43
430 20250227 122200 45586240 2570 2575 2575 2570 3826
431 20250227 122100 35751575 2575 2580 2580 2575 24
432 20250227 122000 35689705 2575 2575 2575 2575 10
433 20250227 121900 35663955 2580 2580 2580 2580 20
434 20250227 121800 35612355 2575 2575 2575 2575 0
435 20250227 121700 35612355 2575 2575 2575 2575 0
436 20250227 121600 35612355 2575 2575 2575 2575 0
437 20250227 121500 35612355 2575 2575 2575 2575 23
438 20250227 121400 35553130 2575 2575 2575 2575 0
439 20250227 121300 35553130 2575 2575 2575 2575 0
440 20250227 121200 35553130 2575 2575 2575 2575 2
441 20250227 121100 35547980 2575 2575 2575 2575 10
442 20250227 121000 35522230 2585 2585 2585 2585 0
443 20250227 120900 35522230 2585 2585 2585 2585 0
444 20250227 120800 35522230 2585 2585 2585 2585 0
445 20250227 120700 35522230 2585 2585 2585 2585 0
446 20250227 120600 35522230 2585 2585 2585 2585 0
447 20250227 120500 35522230 2585 2585 2585 2585 0
448 20250227 120400 35522230 2585 2585 2585 2585 0
449 20250227 120300 35522230 2585 2585 2585 2585 20
450 20250227 120200 35470530 2570 2570 2570 2570 450
451 20250227 120100 34314030 2570 2570 2570 2570 10
452 20250227 120000 34288330 2570 2570 2570 2570 0
453 20250227 115900 34288330 2570 2570 2570 2570 0
454 20250227 115800 34288330 2570 2570 2570 2570 0
455 20250227 115700 34288330 2570 2570 2570 2570 0
456 20250227 115600 34288330 2570 2570 2570 2570 9
457 20250227 115500 34265200 2575 2575 2575 2575 0
458 20250227 115400 34265200 2575 2575 2575 2575 4
459 20250227 115300 34254900 2575 2575 2575 2575 0
460 20250227 115200 34254900 2575 2575 2575 2575 1
461 20250227 115100 34252325 2575 2575 2575 2575 0
462 20250227 115000 34252325 2575 2575 2575 2575 7
463 20250227 114900 34234300 2575 2575 2575 2575 0
464 20250227 114800 34234300 2575 2575 2575 2575 0
465 20250227 114700 34234300 2575 2575 2575 2575 1036
466 20250227 114600 31566600 2580 2575 2580 2575 20
467 20250227 114500 31515090 2580 2580 2580 2580 0
468 20250227 114400 31515090 2580 2580 2580 2580 0
469 20250227 114300 31515090 2580 2580 2580 2580 0
470 20250227 114200 31515090 2580 2580 2580 2580 0
471 20250227 114100 31515090 2580 2580 2580 2580 0
472 20250227 114000 31515090 2580 2580 2580 2580 0
473 20250227 113900 31515090 2580 2580 2580 2580 0
474 20250227 113800 31515090 2580 2580 2580 2580 1
475 20250227 113700 31512510 2580 2580 2580 2580 1
476 20250227 113600 31509930 2580 2580 2580 2580 0
477 20250227 113500 31509930 2580 2580 2580 2580 9
478 20250227 113400 31486710 2575 2575 2575 2575 0
479 20250227 113300 31486710 2575 2575 2575 2575 0
480 20250227 113200 31486710 2575 2575 2575 2575 0
481 20250227 113100 31486710 2575 2575 2575 2575 10
482 20250227 113000 31460960 2575 2575 2575 2575 0
483 20250227 112900 31460960 2575 2575 2575 2575 0
484 20250227 112800 31460960 2575 2575 2575 2575 10
485 20250227 112700 31435210 2580 2580 2580 2580 0
486 20250227 112600 31435210 2580 2580 2580 2580 0
487 20250227 112500 31435210 2580 2580 2580 2580 0
488 20250227 112400 31435210 2580 2580 2580 2580 0
489 20250227 112300 31435210 2580 2580 2580 2580 0
490 20250227 112200 31435210 2580 2580 2580 2580 0
491 20250227 112100 31435210 2580 2580 2580 2580 10
492 20250227 112000 31409410 2580 2580 2580 2580 0
493 20250227 111900 31409410 2580 2580 2580 2580 1
494 20250227 111800 31406830 2580 2580 2580 2580 0
495 20250227 111700 31406830 2580 2580 2580 2580 29
496 20250227 111600 31332010 2575 2575 2575 2575 0
497 20250227 111500 31332010 2575 2575 2575 2575 0
498 20250227 111400 31332010 2575 2575 2575 2575 0
499 20250227 111300 31332010 2575 2575 2575 2575 0
500 20250227 111200 31332010 2575 2575 2575 2575 0
501 20250227 111100 31332010 2575 2575 2575 2575 0
502 20250227 111000 31332010 2575 2575 2575 2575 0
503 20250227 110900 31332010 2575 2575 2575 2575 0
504 20250227 110800 31332010 2575 2575 2575 2575 0
505 20250227 110700 31332010 2575 2575 2575 2575 0
506 20250227 110600 31332010 2575 2575 2575 2575 0
507 20250227 110500 31332010 2575 2575 2575 2575 0
508 20250227 110400 31332010 2575 2575 2575 2575 0
509 20250227 110300 31332010 2575 2575 2575 2575 0
510 20250227 110200 31332010 2575 2575 2575 2575 0
511 20250227 110100 31332010 2575 2575 2575 2575 0
512 20250227 110000 31332010 2575 2575 2575 2575 22
513 20250227 105900 31275360 2575 2575 2575 2575 225
514 20250227 105800 30695985 2570 2570 2570 2570 9
515 20250227 105700 30672855 2575 2575 2575 2575 0
516 20250227 105600 30672855 2575 2575 2575 2575 453
517 20250227 105500 29506380 2575 2575 2575 2575 0
518 20250227 105400 29506380 2575 2575 2575 2575 0
519 20250227 105300 29506380 2575 2575 2575 2575 0
520 20250227 105200 29506380 2575 2580 2580 2575 4479
521 20250227 105100 17972455 2580 2585 2585 2580 1732
522 20250227 105000 13501840 2585 2585 2585 2585 9
523 20250227 104900 13478575 2590 2590 2590 2590 0
524 20250227 104800 13478575 2590 2590 2590 2590 0
525 20250227 104700 13478575 2590 2590 2590 2590 0
526 20250227 104600 13478575 2590 2590 2590 2590 0
527 20250227 104500 13478575 2590 2590 2590 2590 0
528 20250227 104400 13478575 2590 2590 2590 2590 0
529 20250227 104300 13478575 2590 2590 2590 2590 3
530 20250227 104200 13470805 2590 2590 2590 2590 0
531 20250227 104100 13470805 2590 2590 2590 2590 0
532 20250227 104000 13470805 2590 2590 2590 2590 0
533 20250227 103900 13470805 2590 2590 2590 2590 0
534 20250227 103800 13470805 2590 2590 2590 2590 0
535 20250227 103700 13470805 2590 2590 2590 2590 0
536 20250227 103600 13470805 2590 2590 2590 2590 10
537 20250227 103500 13444905 2590 2590 2590 2590 0
538 20250227 103400 13444905 2590 2590 2590 2590 0
539 20250227 103300 13444905 2590 2590 2590 2590 0
540 20250227 103200 13444905 2590 2590 2590 2590 0
541 20250227 103100 13444905 2590 2590 2590 2590 10
542 20250227 103000 13419005 2590 2590 2590 2590 0
543 20250227 102900 13419005 2590 2590 2590 2590 72
544 20250227 102800 13232525 2585 2585 2585 2585 0
545 20250227 102700 13232525 2585 2585 2585 2585 10
546 20250227 102600 13206675 2580 2580 2580 2580 10
547 20250227 102500 13180875 2585 2585 2585 2585 0
548 20250227 102400 13180875 2585 2585 2585 2585 10
549 20250227 102300 13155025 2580 2580 2580 2580 0
550 20250227 102200 13155025 2580 2580 2580 2580 0
551 20250227 102100 13155025 2580 2580 2580 2580 10
552 20250227 102000 13129225 2590 2590 2590 2590 0
553 20250227 101900 13129225 2590 2590 2590 2590 0
554 20250227 101800 13129225 2590 2590 2590 2590 0
555 20250227 101700 13129225 2590 2590 2590 2590 0
556 20250227 101600 13129225 2590 2590 2590 2590 0
557 20250227 101500 13129225 2590 2590 2590 2590 2
558 20250227 101400 13124045 2590 2590 2590 2590 0
559 20250227 101300 13124045 2590 2590 2590 2590 0
560 20250227 101200 13124045 2590 2590 2590 2590 0
561 20250227 101100 13124045 2590 2590 2590 2590 0
562 20250227 101000 13124045 2590 2590 2590 2590 0
563 20250227 100900 13124045 2590 2590 2590 2590 0
564 20250227 100800 13124045 2590 2590 2590 2590 0
565 20250227 100700 13124045 2590 2590 2590 2590 0
566 20250227 100600 13124045 2590 2590 2590 2590 10
567 20250227 100500 13098145 2580 2580 2580 2580 0
568 20250227 100400 13098145 2580 2580 2580 2580 0
569 20250227 100300 13098145 2580 2580 2580 2580 0
570 20250227 100200 13098145 2580 2580 2580 2580 117
571 20250227 100100 12796285 2580 2580 2580 2580 35
572 20250227 100000 12705985 2580 2590 2590 2580 1961
573 20250227 095900 7642715 2590 2590 2590 2590 0
574 20250227 095800 7642715 2590 2590 2590 2590 130
575 20250227 095700 7306015 2590 2590 2590 2590 0
576 20250227 095600 7306015 2590 2590 2590 2590 9
577 20250227 095500 7282705 2590 2590 2590 2590 1
578 20250227 095400 7280115 2590 2590 2590 2590 0
579 20250227 095300 7280115 2590 2590 2590 2590 6
580 20250227 095200 7264575 2590 2590 2590 2590 12
581 20250227 095100 7233495 2595 2595 2595 2595 0
582 20250227 095000 7233495 2595 2595 2595 2595 0
583 20250227 094900 7233495 2595 2595 2595 2595 0
584 20250227 094800 7233495 2595 2595 2595 2595 0
585 20250227 094700 7233495 2595 2595 2595 2595 0
586 20250227 094600 7233495 2595 2595 2595 2595 1
587 20250227 094500 7230900 2590 2590 2590 2590 39
588 20250227 094400 7129890 2590 2590 2590 2590 1
589 20250227 094300 7127300 2585 2585 2585 2585 0
590 20250227 094200 7127300 2585 2585 2585 2585 0
591 20250227 094100 7127300 2585 2585 2585 2585 9
592 20250227 094000 7104035 2595 2595 2595 2595 0
593 20250227 093900 7104035 2595 2595 2595 2595 0
594 20250227 093800 7104035 2595 2595 2595 2595 0
595 20250227 093700 7104035 2595 2595 2595 2595 0
596 20250227 093600 7104035 2595 2595 2595 2595 0
597 20250227 093500 7104035 2595 2595 2595 2595 0
598 20250227 093400 7104035 2595 2595 2595 2595 0
599 20250227 093300 7104035 2595 2595 2595 2595 0
600 20250227 093200 7104035 2595 2595 2595 2595 0
601 20250227 093100 7104035 2595 2595 2595 2595 9
602 20250227 093000 7080680 2595 2595 2595 2595 0
603 20250227 092900 7080680 2595 2595 2595 2595 40
604 20250227 092800 6976880 2585 2585 2585 2585 0
605 20250227 092700 6976880 2585 2590 2590 2585 303
606 20250227 092600 6193620 2590 2595 2595 2590 500
607 20250227 092500 4898370 2600 2600 2600 2600 0
608 20250227 092400 4898370 2600 2600 2600 2600 0
609 20250227 092300 4898370 2600 2600 2600 2600 2
610 20250227 092200 4893170 2610 2610 2610 2610 0
611 20250227 092100 4893170 2610 2610 2610 2610 0
612 20250227 092000 4893170 2610 2610 2610 2610 0
613 20250227 091900 4893170 2610 2610 2610 2610 0
614 20250227 091800 4893170 2610 2610 2610 2610 0
615 20250227 091700 4893170 2610 2610 2610 2610 5
616 20250227 091600 4880120 2610 2610 2610 2610 91
617 20250227 091500 4642610 2610 2610 2610 2610 0
618 20250227 091400 4642610 2610 2610 2610 2610 0
619 20250227 091300 4642610 2610 2610 2610 2610 0
620 20250227 091200 4642610 2610 2610 2610 2610 0
621 20250227 091100 4642610 2610 2610 2610 2610 0
622 20250227 091000 4642610 2610 2610 2610 2610 0
623 20250227 090900 4642610 2610 2610 2610 2610 0
624 20250227 090800 4642610 2610 2610 2610 2610 0
625 20250227 090700 4642610 2610 2610 2610 2610 0
626 20250227 090600 4642610 2610 2600 2610 2600 111
627 20250227 090500 4352915 2575 2605 2605 2575 1171
628 20250227 090400 1320320 2610 2610 2610 2610 50
629 20250227 090300 1189820 2610 2610 2610 2610 0
630 20250227 090200 1189820 2610 2610 2610 2610 1
631 20250227 090100 1187210 2615 2615 2615 2615 223
632 20250227 090000 604065 2615 2615 2615 2615 231