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

641
054540/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193900,447767050,4900,4900,4900,4900,5645
20250227,193800,447767050,4900,4900,4900,4900,0
20250227,193700,447767050,4900,4900,4900,4900,0
20250227,193600,447767050,4900,4900,4900,4900,0
20250227,193500,447767050,4900,4900,4900,4900,0
20250227,193400,447767050,4900,4900,4900,4900,0
20250227,193300,447767050,4900,4900,4900,4900,0
20250227,193200,447767050,4900,4900,4900,4900,0
20250227,193100,447767050,4900,4900,4900,4900,0
20250227,193000,447767050,4900,4900,4900,4900,0
20250227,192900,447767050,4900,4900,4900,4900,0
20250227,192800,447767050,4900,4900,4900,4900,0
20250227,192700,447767050,4900,4900,4900,4900,0
20250227,192600,447767050,4900,4900,4900,4900,0
20250227,192500,447767050,4900,4900,4900,4900,0
20250227,192400,447767050,4900,4900,4900,4900,0
20250227,192300,447767050,4900,4900,4900,4900,0
20250227,192200,447767050,4900,4900,4900,4900,0
20250227,192100,447767050,4900,4900,4900,4900,0
20250227,192000,447767050,4900,4900,4900,4900,0
20250227,191900,447767050,4900,4900,4900,4900,0
20250227,191800,447767050,4900,4900,4900,4900,0
20250227,191700,447767050,4900,4900,4900,4900,0
20250227,191600,447767050,4900,4900,4900,4900,0
20250227,191500,447767050,4900,4900,4900,4900,0
20250227,191400,447767050,4900,4900,4900,4900,0
20250227,191300,447767050,4900,4900,4900,4900,0
20250227,191200,447767050,4900,4900,4900,4900,0
20250227,191100,447767050,4900,4900,4900,4900,0
20250227,191000,447767050,4900,4900,4900,4900,0
20250227,190900,447767050,4900,4900,4900,4900,5645
20250227,190800,447767050,4900,4900,4900,4900,0
20250227,190700,447767050,4900,4900,4900,4900,0
20250227,190600,447767050,4900,4900,4900,4900,0
20250227,190500,447767050,4900,4900,4900,4900,0
20250227,190400,447767050,4900,4900,4900,4900,0
20250227,190300,447767050,4900,4900,4900,4900,0
20250227,190200,447767050,4900,4900,4900,4900,0
20250227,190100,447767050,4900,4900,4900,4900,0
20250227,190000,447767050,4900,4900,4900,4900,0
20250227,185900,447767050,4900,4900,4900,4900,0
20250227,185800,447767050,4900,4900,4900,4900,0
20250227,185700,447767050,4900,4900,4900,4900,0
20250227,185600,447767050,4900,4900,4900,4900,0
20250227,185500,447767050,4900,4900,4900,4900,0
20250227,185400,447767050,4900,4900,4900,4900,0
20250227,185300,447767050,4900,4900,4900,4900,0
20250227,185200,447767050,4900,4900,4900,4900,0
20250227,185100,447767050,4900,4900,4900,4900,0
20250227,185000,447767050,4900,4900,4900,4900,0
20250227,184900,447767050,4900,4900,4900,4900,0
20250227,184800,447767050,4900,4900,4900,4900,0
20250227,184700,447767050,4900,4900,4900,4900,0
20250227,184600,447767050,4900,4900,4900,4900,0
20250227,184500,447767050,4900,4900,4900,4900,0
20250227,184400,447767050,4900,4900,4900,4900,0
20250227,184300,447767050,4900,4900,4900,4900,0
20250227,184200,447767050,4900,4900,4900,4900,0
20250227,184100,447767050,4900,4900,4900,4900,0
20250227,184000,447767050,4900,4900,4900,4900,0
20250227,183900,447767050,4900,4900,4900,4900,5645
20250227,183800,447767050,4900,4900,4900,4900,0
20250227,183700,447767050,4900,4900,4900,4900,0
20250227,183600,447767050,4900,4900,4900,4900,0
20250227,183500,447767050,4900,4900,4900,4900,0
20250227,183400,447767050,4900,4900,4900,4900,0
20250227,183300,447767050,4900,4900,4900,4900,0
20250227,183200,447767050,4900,4900,4900,4900,0
20250227,183100,447767050,4900,4900,4900,4900,0
20250227,183000,447767050,4900,4900,4900,4900,0
20250227,182900,447767050,4900,4900,4900,4900,0
20250227,182800,447767050,4900,4900,4900,4900,0
20250227,182700,447767050,4900,4900,4900,4900,0
20250227,182600,447767050,4900,4900,4900,4900,0
20250227,182500,447767050,4900,4900,4900,4900,0
20250227,182400,447767050,4900,4900,4900,4900,0
20250227,182300,447767050,4900,4900,4900,4900,0
20250227,182200,447767050,4900,4900,4900,4900,0
20250227,182100,447767050,4900,4900,4900,4900,0
20250227,182000,447767050,4900,4900,4900,4900,0
20250227,181900,447767050,4900,4900,4900,4900,0
20250227,181800,447767050,4900,4900,4900,4900,0
20250227,181700,447767050,4900,4900,4900,4900,0
20250227,181600,447767050,4900,4900,4900,4900,0
20250227,181500,447767050,4900,4900,4900,4900,0
20250227,181400,447767050,4900,4900,4900,4900,0
20250227,181300,447767050,4900,4900,4900,4900,0
20250227,181200,447767050,4900,4900,4900,4900,0
20250227,181100,447767050,4900,4900,4900,4900,0
20250227,181000,447767050,4900,4900,4900,4900,0
20250227,180900,447767050,4900,4900,4900,4900,5645
20250227,180800,447767050,4900,4900,4900,4900,0
20250227,180700,447767050,4900,4900,4900,4900,0
20250227,180600,447767050,4900,4900,4900,4900,0
20250227,180500,447767050,4900,4900,4900,4900,0
20250227,180400,447767050,4900,4900,4900,4900,0
20250227,180300,447767050,4900,4900,4900,4900,0
20250227,180200,447767050,4900,4900,4900,4900,0
20250227,180100,447767050,4900,4900,4900,4900,0
20250227,180000,447767050,4900,4900,4900,4900,0
20250227,175900,447767050,4900,4900,4900,4900,0
20250227,175800,447767050,4900,4900,4900,4900,0
20250227,175700,447767050,4900,4900,4900,4900,0
20250227,175600,447767050,4900,4900,4900,4900,0
20250227,175500,447767050,4900,4900,4900,4900,0
20250227,175400,447767050,4900,4900,4900,4900,0
20250227,175300,447767050,4900,4900,4900,4900,0
20250227,175200,447767050,4900,4900,4900,4900,0
20250227,175100,447767050,4900,4900,4900,4900,0
20250227,175000,447767050,4900,4900,4900,4900,0
20250227,174900,447767050,4900,4900,4900,4900,0
20250227,174800,447767050,4900,4900,4900,4900,0
20250227,174700,447767050,4900,4900,4900,4900,0
20250227,174600,447767050,4900,4900,4900,4900,0
20250227,174500,447767050,4900,4900,4900,4900,0
20250227,174400,447767050,4900,4900,4900,4900,0
20250227,174300,447767050,4900,4900,4900,4900,0
20250227,174200,447767050,4900,4900,4900,4900,0
20250227,174100,447767050,4900,4900,4900,4900,0
20250227,174000,447767050,4900,4900,4900,4900,0
20250227,173900,447767050,4900,4900,4900,4900,5645
20250227,173800,447767050,4900,4900,4900,4900,0
20250227,173700,447767050,4900,4900,4900,4900,0
20250227,173600,447767050,4900,4900,4900,4900,0
20250227,173500,447767050,4900,4900,4900,4900,0
20250227,173400,447767050,4900,4900,4900,4900,0
20250227,173300,447767050,4900,4900,4900,4900,0
20250227,173200,447767050,4900,4900,4900,4900,0
20250227,173100,447767050,4900,4900,4900,4900,0
20250227,173000,447767050,4900,4900,4900,4900,0
20250227,172900,447767050,4900,4900,4900,4900,0
20250227,172800,447767050,4900,4900,4900,4900,0
20250227,172700,447767050,4900,4900,4900,4900,0
20250227,172600,447767050,4900,4900,4900,4900,0
20250227,172500,447767050,4900,4900,4900,4900,0
20250227,172400,447767050,4900,4900,4900,4900,0
20250227,172300,447767050,4900,4900,4900,4900,0
20250227,172200,447767050,4900,4900,4900,4900,0
20250227,172100,447767050,4900,4900,4900,4900,0
20250227,172000,447767050,4900,4900,4900,4900,0
20250227,171900,447767050,4900,4900,4900,4900,0
20250227,171800,447767050,4900,4900,4900,4900,0
20250227,171700,447767050,4900,4900,4900,4900,0
20250227,171600,447767050,4900,4900,4900,4900,0
20250227,171500,447767050,4900,4900,4900,4900,0
20250227,171400,447767050,4900,4900,4900,4900,0
20250227,171300,447767050,4900,4900,4900,4900,0
20250227,171200,447767050,4900,4900,4900,4900,0
20250227,171100,447767050,4900,4900,4900,4900,0
20250227,171000,447767050,4900,4900,4900,4900,0
20250227,170900,447767050,4900,4900,4900,4900,5645
20250227,170800,447767050,4900,4900,4900,4900,0
20250227,170700,447767050,4900,4900,4900,4900,0
20250227,170600,447767050,4900,4900,4900,4900,0
20250227,170500,447767050,4900,4900,4900,4900,0
20250227,170400,447767050,4900,4900,4900,4900,0
20250227,170300,447767050,4900,4900,4900,4900,0
20250227,170200,447767050,4900,4900,4900,4900,0
20250227,170100,447767050,4900,4900,4900,4900,0
20250227,170000,447767050,4900,4900,4900,4900,0
20250227,165900,447767050,4900,4900,4900,4900,0
20250227,165800,447767050,4900,4900,4900,4900,0
20250227,165700,447767050,4900,4900,4900,4900,0
20250227,165600,447767050,4900,4900,4900,4900,0
20250227,165500,447767050,4900,4900,4900,4900,0
20250227,165400,447767050,4900,4900,4900,4900,0
20250227,165300,447767050,4900,4900,4900,4900,0
20250227,165200,447767050,4900,4900,4900,4900,0
20250227,165100,447767050,4900,4900,4900,4900,0
20250227,165000,447767050,4900,4900,4900,4900,0
20250227,164900,447767050,4900,4900,4900,4900,0
20250227,164800,447767050,4900,4900,4900,4900,0
20250227,164700,447767050,4900,4900,4900,4900,0
20250227,164600,447767050,4900,4900,4900,4900,0
20250227,164500,447767050,4900,4900,4900,4900,0
20250227,164400,447767050,4900,4900,4900,4900,0
20250227,164300,447767050,4900,4900,4900,4900,0
20250227,164200,447767050,4900,4900,4900,4900,0
20250227,164100,447767050,4900,4900,4900,4900,0
20250227,164000,447767050,4900,4900,4900,4900,0
20250227,163900,447767050,4900,4900,4900,4900,5645
20250227,163800,447767050,4900,4900,4900,4900,0
20250227,163700,447767050,4900,4900,4900,4900,0
20250227,163600,447767050,4900,4900,4900,4900,0
20250227,163500,447767050,4900,4900,4900,4900,0
20250227,163400,447767050,4900,4900,4900,4900,0
20250227,163300,447767050,4900,4900,4900,4900,0
20250227,163200,447767050,4900,4900,4900,4900,0
20250227,163100,447767050,4900,4900,4900,4900,0
20250227,163000,447767050,4900,4900,4900,4900,0
20250227,162900,447767050,4900,4900,4900,4900,0
20250227,162800,447767050,4900,4900,4900,4900,0
20250227,162700,447767050,4900,4900,4900,4900,0
20250227,162600,447767050,4900,4900,4900,4900,0
20250227,162500,447767050,4900,4900,4900,4900,0
20250227,162400,447767050,4900,4900,4900,4900,0
20250227,162300,447767050,4900,4900,4900,4900,0
20250227,162200,447767050,4900,4900,4900,4900,0
20250227,162100,447767050,4900,4900,4900,4900,0
20250227,162000,447767050,4900,4900,4900,4900,0
20250227,161900,447767050,4900,4900,4900,4900,0
20250227,161800,447767050,4900,4900,4900,4900,0
20250227,161700,447767050,4900,4900,4900,4900,0
20250227,161600,447767050,4900,4900,4900,4900,0
20250227,161500,447767050,4900,4900,4900,4900,0
20250227,161400,447767050,4900,4900,4900,4900,0
20250227,161300,447767050,4900,4900,4900,4900,0
20250227,161200,447767050,4900,4900,4900,4900,0
20250227,161100,447767050,4900,4900,4900,4900,0
20250227,161000,447767050,4900,4900,4900,4900,0
20250227,160900,447767050,4900,4900,4900,4900,5645
20250227,160800,447767050,4900,4900,4900,4900,0
20250227,160700,447767050,4900,4900,4900,4900,0
20250227,160600,447767050,4900,4900,4900,4900,0
20250227,160500,447767050,4900,4900,4900,4900,0
20250227,160400,447767050,4900,4900,4900,4900,0
20250227,160300,447767050,4900,4900,4900,4900,0
20250227,160200,447767050,4900,4900,4900,4900,0
20250227,160100,447767050,4900,4900,4900,4900,0
20250227,160000,447767050,4900,4900,4900,4900,0
20250227,155900,447767050,4900,4900,4900,4900,0
20250227,155800,447767050,4900,4900,4900,4900,0
20250227,155700,447767050,4900,4900,4900,4900,0
20250227,155600,447767050,4900,4900,4900,4900,0
20250227,155500,447767050,4900,4900,4900,4900,0
20250227,155400,447767050,4900,4900,4900,4900,0
20250227,155300,447767050,4900,4900,4900,4900,0
20250227,155200,447767050,4900,4900,4900,4900,0
20250227,155100,447767050,4900,4900,4900,4900,0
20250227,155000,447767050,4900,4900,4900,4900,0
20250227,154900,447767050,4900,4900,4900,4900,0
20250227,154800,447767050,4900,4900,4900,4900,0
20250227,154700,447767050,4900,4900,4900,4900,0
20250227,154600,447767050,4900,4900,4900,4900,0
20250227,154500,447767050,4900,4900,4900,4900,0
20250227,154400,447767050,4900,4900,4900,4900,0
20250227,154300,447767050,4900,4900,4900,4900,0
20250227,154200,447767050,4900,4900,4900,4900,0
20250227,154100,447767050,4900,4900,4900,4900,0
20250227,154000,447767050,4900,4900,4900,4900,0
20250227,153900,447767050,4900,4900,4900,4900,5645
20250227,153800,447767050,4900,4900,4900,4900,0
20250227,153700,447767050,4900,4900,4900,4900,0
20250227,153600,447767050,4900,4900,4900,4900,0
20250227,153500,447767050,4900,4900,4900,4900,0
20250227,153400,447767050,4900,4900,4900,4900,0
20250227,153300,447767050,4900,4900,4900,4900,0
20250227,153200,447767050,4900,4900,4900,4900,0
20250227,153100,447767050,4900,4900,4900,4900,0
20250227,153000,447767050,4900,4900,4900,4900,5645
20250227,152900,420106550,4915,4915,4915,4915,0
20250227,152800,420106550,4915,4915,4915,4915,0
20250227,152700,420106550,4915,4915,4915,4915,0
20250227,152600,420106550,4915,4915,4915,4915,0
20250227,152500,420106550,4915,4915,4915,4915,0
20250227,152400,420106550,4915,4915,4915,4915,0
20250227,152300,420106550,4915,4915,4915,4915,0
20250227,152200,420106550,4915,4915,4915,4915,0
20250227,152100,420106550,4915,4915,4915,4915,0
20250227,152000,420106550,4915,4915,4915,4915,0
20250227,151900,420106550,4915,4925,4925,4915,196
20250227,151800,419142130,4925,4925,4930,4925,75
20250227,151700,418772735,4930,4930,4930,4930,250
20250227,151600,417540235,4930,4940,4940,4930,451
20250227,151500,415314575,4940,4940,4940,4940,418
20250227,151400,413249655,4925,4905,4925,4905,155
20250227,151300,412486980,4905,4905,4905,4905,0
20250227,151200,412486980,4905,4905,4905,4905,1200
20250227,151100,406600980,4900,4900,4900,4900,0
20250227,151000,406600980,4900,4900,4900,4900,0
20250227,150900,406600980,4900,4905,4905,4900,2626
20250227,150800,393728055,4905,4915,4915,4905,3702
20250227,150700,375552855,4915,4925,4925,4915,1570
20250227,150600,367832455,4925,4925,4925,4925,1
20250227,150500,367827530,4920,4920,4920,4920,0
20250227,150400,367827530,4920,4920,4920,4920,20
20250227,150300,367729130,4920,4920,4920,4915,911
20250227,150200,363251010,4920,4920,4920,4920,0
20250227,150100,363251010,4920,4920,4920,4920,164
20250227,150000,362444130,4920,4925,4925,4920,1106
20250227,145900,357001500,4930,4930,4930,4930,0
20250227,145800,357001500,4930,4930,4930,4930,50
20250227,145700,356755000,4930,4930,4930,4930,51
20250227,145600,356503570,4925,4930,4930,4925,1406
20250227,145500,349576505,4930,4930,4930,4930,219
20250227,145400,348496835,4940,4930,4940,4930,146
20250227,145300,347776945,4930,4930,4930,4930,0
20250227,145200,347776945,4930,4940,4940,4930,1017
20250227,145100,342759810,4940,4940,4940,4940,0
20250227,145000,342759810,4940,4940,4940,4940,0
20250227,144900,342759810,4940,4940,4940,4940,415
20250227,144800,340709710,4940,4940,4940,4940,0
20250227,144700,340709710,4940,4940,4940,4940,0
20250227,144600,340709710,4940,4940,4940,4940,0
20250227,144500,340709710,4940,4940,4940,4940,0
20250227,144400,340709710,4940,4940,4940,4940,0
20250227,144300,340709710,4940,4940,4940,4940,0
20250227,144200,340709710,4940,4940,4940,4940,0
20250227,144100,340709710,4940,4940,4940,4940,0
20250227,144000,340709710,4940,4940,4940,4940,0
20250227,143900,340709710,4940,4940,4940,4940,0
20250227,143800,340709710,4940,4940,4940,4940,0
20250227,143700,340709710,4940,4940,4940,4940,100
20250227,143600,340215710,4940,4940,4940,4940,79
20250227,143500,339825450,4935,4935,4935,4935,47
20250227,143400,339593505,4935,4935,4935,4935,70
20250227,143300,339248055,4940,4930,4940,4925,247
20250227,143200,338030565,4930,4930,4930,4930,408
20250227,143100,336019125,4930,4930,4930,4930,0
20250227,143000,336019125,4930,4930,4930,4930,92
20250227,142900,335565565,4930,4930,4930,4930,100
20250227,142800,335072565,4930,4930,4930,4930,360
20250227,142700,333297765,4935,4935,4935,4935,74
20250227,142600,332932575,4935,4935,4935,4935,0
20250227,142500,332932575,4935,4935,4935,4935,89
20250227,142400,332493360,4935,4935,4935,4935,100
20250227,142300,331999860,4935,4935,4935,4935,0
20250227,142200,331999860,4935,4935,4935,4935,1
20250227,142100,331994925,4935,4940,4940,4935,25
20250227,142000,331871540,4930,4935,4935,4930,450
20250227,141900,329652465,4935,4935,4935,4935,0
20250227,141800,329652465,4935,4935,4935,4935,0
20250227,141700,329652465,4935,4935,4935,4935,0
20250227,141600,329652465,4935,4940,4940,4935,100
20250227,141500,329158930,4940,4940,4940,4940,100
20250227,141400,328664930,4950,4950,4950,4950,20
20250227,141300,328565930,4950,4950,4950,4950,200
20250227,141200,327575930,4950,4950,4950,4950,55
20250227,141100,327303680,4945,4945,4945,4945,102
20250227,141000,326799290,4945,4945,4945,4945,0
20250227,140900,326799290,4945,4945,4945,4945,5
20250227,140800,326774565,4945,4945,4945,4945,0
20250227,140700,326774565,4945,4945,4945,4945,0
20250227,140600,326774565,4945,4950,4950,4945,41
20250227,140500,326571640,4940,4940,4940,4940,39
20250227,140400,326378980,4935,4935,4935,4935,0
20250227,140300,326378980,4935,4935,4935,4935,0
20250227,140200,326378980,4935,4935,4935,4935,202
20250227,140100,325382110,4935,4935,4935,4935,0
20250227,140000,325382110,4935,4935,4935,4935,0
20250227,135900,325382110,4935,4935,4935,4935,0
20250227,135800,325382110,4935,4935,4935,4935,0
20250227,135700,325382110,4935,4935,4935,4935,0
20250227,135600,325382110,4935,4935,4935,4935,0
20250227,135500,325382110,4935,4935,4935,4935,0
20250227,135400,325382110,4935,4940,4940,4935,160
20250227,135300,324591985,4950,4950,4950,4950,0
20250227,135200,324591985,4950,4950,4950,4950,0
20250227,135100,324591985,4950,4950,4950,4950,0
20250227,135000,324591985,4950,4950,4950,4950,0
20250227,134900,324591985,4950,4950,4950,4950,0
20250227,134800,324591985,4950,4950,4950,4950,4
20250227,134700,324572185,4950,4950,4950,4950,100
20250227,134600,324077185,4950,4950,4950,4950,0
20250227,134500,324077185,4950,4950,4950,4950,100
20250227,134400,323582185,4950,4950,4950,4950,8
20250227,134300,323542585,4940,4940,4940,4940,0
20250227,134200,323542585,4940,4940,4940,4940,0
20250227,134100,323542585,4940,4940,4940,4940,0
20250227,134000,323542585,4940,4940,4940,4940,0
20250227,133900,323542585,4940,4935,4940,4935,829
20250227,133800,319448045,4925,4930,4930,4925,251
20250227,133700,318210860,4940,4940,4940,4940,0
20250227,133600,318210860,4940,4940,4940,4940,11
20250227,133500,318156520,4935,4935,4935,4935,30
20250227,133400,318008470,4930,4935,4935,4930,747
20250227,133300,314322935,4935,4940,4940,4935,675
20250227,133200,310991665,4945,4945,4945,4945,24
20250227,133100,310872985,4940,4940,4940,4940,40
20250227,133000,310675385,4935,4935,4935,4935,0
20250227,132900,310675385,4935,4940,4940,4935,1001
20250227,132800,305734575,4985,4935,4985,4935,201
20250227,132700,304740840,4945,4945,4945,4945,0
20250227,132600,304740840,4945,4945,4945,4945,0
20250227,132500,304740840,4945,4945,4945,4945,0
20250227,132400,304740840,4945,4945,4945,4945,0
20250227,132300,304740840,4945,4945,4945,4945,10
20250227,132200,304691390,4945,4940,4945,4940,542
20250227,132100,302012560,4940,4945,4945,4940,728
20250227,132000,298415910,4945,4945,4945,4945,41
20250227,131900,298213165,4945,4945,4945,4945,0
20250227,131800,298213165,4945,4945,4945,4945,0
20250227,131700,298213165,4945,4945,4945,4945,0
20250227,131600,298213165,4945,4945,4945,4945,0
20250227,131500,298213165,4945,4945,4945,4945,135
20250227,131400,297545590,4945,4955,4955,4945,3495
20250227,131300,280245495,4950,4950,4950,4950,400
20250227,131200,278265495,4950,4950,4950,4950,7871
20250227,131100,239304045,4950,4950,4950,4950,0
20250227,131000,239304045,4950,4965,4965,4950,5943
20250227,130900,209864775,4965,4975,4975,4965,505
20250227,130800,207354575,4975,4975,4975,4975,0
20250227,130700,207354575,4975,4975,4975,4975,0
20250227,130600,207354575,4975,4975,4975,4975,0
20250227,130500,207354575,4975,4975,4975,4975,0
20250227,130400,207354575,4975,4975,4975,4975,0
20250227,130300,207354575,4975,4975,4975,4975,33
20250227,130200,207190400,4975,4975,4975,4975,0
20250227,130100,207190400,4975,4975,4975,4975,0
20250227,130000,207190400,4975,4985,4985,4975,418
20250227,125900,205110840,4980,4980,4985,4980,872
20250227,125800,200765770,4980,4980,4980,4980,0
20250227,125700,200765770,4980,4980,4980,4980,0
20250227,125600,200765770,4980,4980,4980,4980,1622
20250227,125500,192688210,4980,4980,4980,4980,0
20250227,125400,192688210,4980,4980,4980,4980,0
20250227,125300,192688210,4980,4980,4980,4980,0
20250227,125200,192688210,4980,4980,4980,4980,0
20250227,125100,192688210,4980,4980,4980,4980,93
20250227,125000,192225070,4985,4990,4990,4985,1000
20250227,124900,187239970,4995,4995,4995,4995,0
20250227,124800,187239970,4995,4995,4995,4995,0
20250227,124700,187239970,4995,4995,4995,4995,0
20250227,124600,187239970,4995,4995,4995,4995,0
20250227,124500,187239970,4995,4995,4995,4995,0
20250227,124400,187239970,4995,4995,4995,4995,0
20250227,124300,187239970,4995,4995,4995,4995,4
20250227,124200,187219990,4985,4985,4985,4985,100
20250227,124100,186721490,4985,4985,4985,4985,35
20250227,124000,186547015,4985,4985,4985,4985,0
20250227,123900,186547015,4985,4985,4985,4985,0
20250227,123800,186547015,4985,4985,4985,4985,8
20250227,123700,186507135,4985,4985,4985,4985,0
20250227,123600,186507135,4985,4985,4985,4985,0
20250227,123500,186507135,4985,4985,4985,4985,0
20250227,123400,186507135,4985,4985,4985,4985,1
20250227,123300,186502150,4985,4985,4985,4985,0
20250227,123200,186502150,4985,4985,4985,4985,5
20250227,123100,186477225,4985,4985,4985,4985,0
20250227,123000,186477225,4985,4985,4985,4985,0
20250227,122900,186477225,4985,4985,4985,4985,63
20250227,122800,186163170,4985,4985,4985,4985,0
20250227,122700,186163170,4985,4985,4985,4985,0
20250227,122600,186163170,4985,4985,4985,4985,0
20250227,122500,186163170,4985,4985,4985,4985,0
20250227,122400,186163170,4985,4985,4985,4985,0
20250227,122300,186163170,4985,4985,4985,4985,0
20250227,122200,186163170,4985,4985,4985,4985,0
20250227,122100,186163170,4985,4985,4985,4985,0
20250227,122000,186163170,4985,4990,4990,4985,189
20250227,121900,185221000,4985,4985,4985,4985,0
20250227,121800,185221000,4985,4985,4985,4985,0
20250227,121700,185221000,4985,4995,4995,4985,1177
20250227,121600,179351885,5000,5000,5000,5000,0
20250227,121500,179351885,5000,5000,5000,5000,0
20250227,121400,179351885,5000,5000,5000,5000,0
20250227,121300,179351885,5000,4995,5000,4995,123
20250227,121200,178737000,4995,4995,4995,4995,0
20250227,121100,178737000,4995,4995,4995,4995,0
20250227,121000,178737000,4995,4995,4995,4995,6
20250227,120900,178707030,4995,4985,4995,4985,134
20250227,120800,178038040,4990,4990,4990,4990,3
20250227,120700,178023070,4995,4990,4995,4985,1789
20250227,120600,169102895,5010,5010,5010,5010,0
20250227,120500,169102895,5010,5010,5010,5010,0
20250227,120400,169102895,5010,5010,5010,5010,0
20250227,120300,169102895,5010,5010,5010,5010,0
20250227,120200,169102895,5010,5010,5010,5010,0
20250227,120100,169102895,5010,5010,5010,5010,0
20250227,120000,169102895,5010,5010,5010,5010,0
20250227,115900,169102895,5010,5010,5010,5010,0
20250227,115800,169102895,5010,5010,5010,5010,0
20250227,115700,169102895,5010,5010,5010,5010,0
20250227,115600,169102895,5010,5010,5010,5010,1
20250227,115500,169097885,4990,4990,4990,4990,0
20250227,115400,169097885,4990,5000,5000,4990,625
20250227,115300,165973585,5000,5000,5000,5000,0
20250227,115200,165973585,5000,5000,5000,5000,0
20250227,115100,165973585,5000,5000,5000,5000,99
20250227,115000,165478585,5000,4995,5000,4995,2
20250227,114900,165468590,4995,4995,4995,4995,50
20250227,114800,165218840,4990,4990,4990,4990,290
20250227,114700,163771740,4990,4990,4990,4990,0
20250227,114600,163771740,4990,4990,4990,4990,25
20250227,114500,163646990,4990,4990,4990,4990,0
20250227,114400,163646990,4990,4990,4990,4990,0
20250227,114300,163646990,4990,4990,4990,4990,0
20250227,114200,163646990,4990,4995,4995,4990,225
20250227,114100,162523860,5010,5010,5010,5010,10
20250227,114000,162473760,4990,4990,4990,4990,0
20250227,113900,162473760,4990,4990,4990,4990,0
20250227,113800,162473760,4990,4990,4990,4990,0
20250227,113700,162473760,4990,4990,4990,4990,4
20250227,113600,162453800,5000,5000,5000,5000,0
20250227,113500,162453800,5000,5000,5000,5000,0
20250227,113400,162453800,5000,5000,5000,5000,1000
20250227,113300,157453800,4990,4990,4990,4990,69
20250227,113200,157109490,4985,4985,4985,4985,0
20250227,113100,157109490,4985,4990,4990,4985,2000
20250227,113000,147134490,4990,4995,4995,4990,2
20250227,112900,147124505,4990,4990,4990,4990,0
20250227,112800,147124505,4990,4990,4990,4990,0
20250227,112700,147124505,4990,4990,4990,4990,32
20250227,112600,146964825,4990,4990,4990,4990,100
20250227,112500,146465825,4985,4985,4985,4985,0
20250227,112400,146465825,4985,4985,4985,4985,0
20250227,112300,146465825,4985,4985,4985,4985,0
20250227,112200,146465825,4985,5000,5000,4985,1000
20250227,112100,141475465,5010,5010,5010,5010,0
20250227,112000,141475465,5010,5000,5010,5000,19
20250227,111900,141380445,5000,5000,5000,5000,0
20250227,111800,141380445,5000,5000,5000,5000,2
20250227,111700,141370445,5020,5020,5020,5020,20
20250227,111600,141270045,5020,5020,5020,5020,1
20250227,111500,141265025,5000,5000,5000,5000,0
20250227,111400,141265025,5000,5000,5000,5000,0
20250227,111300,141265025,5000,5000,5000,5000,0
20250227,111200,141265025,5000,5000,5000,5000,0
20250227,111100,141265025,5000,5000,5000,5000,0
20250227,111000,141265025,5000,5000,5000,5000,0
20250227,110900,141265025,5000,5000,5000,5000,0
20250227,110800,141265025,5000,5000,5000,5000,0
20250227,110700,141265025,5000,5000,5000,5000,100
20250227,110600,140765025,4985,4985,4985,4985,0
20250227,110500,140765025,4985,4995,4995,4985,1499
20250227,110400,133290165,5000,5000,5000,5000,0
20250227,110300,133290165,5000,5000,5000,5000,0
20250227,110200,133290165,5000,5020,5020,5000,321
20250227,110100,131685145,5020,5020,5020,5020,5
20250227,110000,131660045,5020,5020,5020,5020,0
20250227,105900,131660045,5020,5020,5020,5020,0
20250227,105800,131660045,5020,5020,5020,5020,0
20250227,105700,131660045,5020,5000,5020,5000,18
20250227,105600,131570005,5020,5020,5020,5020,0
20250227,105500,131570005,5020,5020,5020,5020,0
20250227,105400,131570005,5020,5020,5020,5020,0
20250227,105300,131570005,5020,5020,5020,5020,300
20250227,105200,130064005,5020,5020,5020,5000,52
20250227,105100,129802985,5010,5010,5010,5010,0
20250227,105000,129802985,5010,5010,5010,5010,100
20250227,104900,129301985,5000,5000,5000,5000,1000
20250227,104800,124301985,5020,5020,5020,5020,0
20250227,104700,124301985,5020,5020,5020,5020,1
20250227,104600,124296965,5010,5010,5010,5010,0
20250227,104500,124296965,5010,5010,5010,5010,0
20250227,104400,124296965,5010,5010,5010,5010,1559
20250227,104300,116486375,5020,5020,5020,5020,719
20250227,104200,112876995,5040,5040,5040,5040,0
20250227,104100,112876995,5040,5040,5040,5040,0
20250227,104000,112876995,5040,5040,5040,5040,16
20250227,103900,112796355,5050,5050,5050,5050,0
20250227,103800,112796355,5050,5050,5050,5050,0
20250227,103700,112796355,5050,5050,5050,5050,692
20250227,103600,109301755,5050,5050,5050,5050,100
20250227,103500,108796755,5050,5050,5050,5050,34
20250227,103400,108625055,5020,5020,5020,5020,0
20250227,103300,108625055,5020,5020,5020,5020,0
20250227,103200,108625055,5020,5020,5020,5020,0
20250227,103100,108625055,5020,5020,5020,5020,0
20250227,103000,108625055,5020,5020,5020,5020,0
20250227,102900,108625055,5020,5020,5020,5020,0
20250227,102800,108625055,5020,5020,5020,5020,0
20250227,102700,108625055,5020,5020,5020,5020,0
20250227,102600,108625055,5020,5020,5020,5020,0
20250227,102500,108625055,5020,5020,5020,5020,0
20250227,102400,108625055,5020,5020,5020,5020,0
20250227,102300,108625055,5020,5020,5050,5020,603
20250227,102200,105597935,5020,5030,5030,5020,1197
20250227,102100,99581715,5030,5030,5030,5030,0
20250227,102000,99581715,5030,5030,5030,5030,0
20250227,101900,99581715,5030,5030,5030,5030,0
20250227,101800,99581715,5030,5060,5060,5030,405
20250227,101700,97532715,5060,5060,5060,5060,0
20250227,101600,97532715,5060,5060,5060,5060,170
20250227,101500,96672515,5060,5060,5060,5060,100
20250227,101400,96166515,5050,5040,5050,5040,1501
20250227,101300,88588465,5030,5030,5030,5030,163
20250227,101200,87768575,5030,5030,5030,5030,5
20250227,101100,87743425,5020,5020,5020,5020,0
20250227,101000,87743425,5020,5020,5020,5020,0
20250227,100900,87743425,5020,5020,5020,5020,100
20250227,100800,87241425,5000,5000,5000,5000,0
20250227,100700,87241425,5000,5000,5000,5000,0
20250227,100600,87241425,5000,5000,5000,5000,0
20250227,100500,87241425,5000,5000,5000,5000,0
20250227,100400,87241425,5000,5010,5010,5000,50
20250227,100300,86991405,5030,5010,5030,5010,394
20250227,100200,85010385,4995,4995,4995,4995,0
20250227,100100,85010385,4995,4990,4995,4985,216
20250227,100000,83932080,4980,4980,4980,4980,0
20250227,095900,83932080,4980,4980,4980,4980,0
20250227,095800,83932080,4980,4980,4980,4980,0
20250227,095700,83932080,4980,4980,4980,4980,0
20250227,095600,83932080,4980,4980,4980,4980,0
20250227,095500,83932080,4980,4990,4990,4980,2049
20250227,095400,73720255,5000,5000,5000,5000,2
20250227,095300,73710255,4990,4990,4990,4990,0
20250227,095200,73710255,4990,4990,4990,4990,0
20250227,095100,73710255,4990,4990,4990,4990,1
20250227,095000,73705265,4990,4990,4990,4990,0
20250227,094900,73705265,4990,5000,5000,4990,48
20250227,094800,73465275,5020,5020,5020,5020,0
20250227,094700,73465275,5020,5000,5020,5000,13
20250227,094600,73400075,5020,5020,5020,5020,6
20250227,094500,73369955,5020,5020,5020,5020,1
20250227,094400,73364935,5000,4995,5000,4990,603
20250227,094300,70355130,5000,5000,5000,5000,0
20250227,094200,70355130,5000,5000,5000,5000,0
20250227,094100,70355130,5000,4995,5000,4990,83
20250227,094000,69940380,5000,5000,5000,5000,1453
20250227,093900,62675380,5000,5010,5010,5000,1347
20250227,093800,55927020,5010,5020,5020,5010,129
20250227,093700,55279450,5020,5020,5020,5020,0
20250227,093600,55279450,5020,5020,5020,5020,0
20250227,093500,55279450,5020,5020,5020,5020,3
20250227,093400,55264390,5010,5010,5010,5010,0
20250227,093300,55264390,5010,5050,5050,5010,700
20250227,093200,51753390,5050,5020,5050,5020,53
20250227,093100,51485830,5050,5050,5050,5050,100
20250227,093000,50980830,5020,5020,5020,5020,0
20250227,092900,50980830,5020,5030,5030,5020,665
20250227,092800,47635900,5030,5030,5030,5030,500
20250227,092700,45120900,5060,5060,5060,5060,0
20250227,092600,45120900,5060,5030,5060,5030,4
20250227,092500,45100750,5030,5060,5060,5030,341
20250227,092400,43385490,5060,5060,5060,5060,10
20250227,092300,43334890,5030,5030,5030,5030,3
20250227,092200,43319800,5020,5020,5020,5020,0
20250227,092100,43319800,5020,5020,5020,5020,0
20250227,092000,43319800,5020,5020,5020,5020,3
20250227,091900,43304740,5060,5060,5060,5060,328
20250227,091800,41645060,5000,5000,5000,5000,0
20250227,091700,41645060,5000,5040,5060,5000,3080
20250227,091600,26155070,5050,5060,5070,5050,473
20250227,091500,23761190,5060,5060,5060,5060,7
20250227,091400,23725770,5060,5060,5060,5060,590
20250227,091300,20740370,5060,5050,5070,5050,219
20250227,091200,19630590,5050,5050,5050,5050,528
20250227,091100,16964190,5040,5070,5070,5040,130
20250227,091000,16306930,5080,5040,5080,5040,7
20250227,090900,16271570,5000,5060,5070,5000,1976
20250227,090800,6279810,5060,5030,5060,5030,260
20250227,090700,4964360,5060,5060,5060,5060,1
20250227,090600,4959300,5030,5030,5030,5030,6
20250227,090500,4929120,5040,5040,5040,5040,85
20250227,090400,4500720,5040,5040,5040,5040,133
20250227,090300,3830400,5040,5040,5040,5040,0
20250227,090200,3830400,5040,5040,5040,5040,4
20250227,090100,3810240,5040,5040,5040,5040,7
20250227,090000,3774960,5040,5040,5040,5040,749
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193900 447767050 4900 4900 4900 4900 5645
3 20250227 193800 447767050 4900 4900 4900 4900 0
4 20250227 193700 447767050 4900 4900 4900 4900 0
5 20250227 193600 447767050 4900 4900 4900 4900 0
6 20250227 193500 447767050 4900 4900 4900 4900 0
7 20250227 193400 447767050 4900 4900 4900 4900 0
8 20250227 193300 447767050 4900 4900 4900 4900 0
9 20250227 193200 447767050 4900 4900 4900 4900 0
10 20250227 193100 447767050 4900 4900 4900 4900 0
11 20250227 193000 447767050 4900 4900 4900 4900 0
12 20250227 192900 447767050 4900 4900 4900 4900 0
13 20250227 192800 447767050 4900 4900 4900 4900 0
14 20250227 192700 447767050 4900 4900 4900 4900 0
15 20250227 192600 447767050 4900 4900 4900 4900 0
16 20250227 192500 447767050 4900 4900 4900 4900 0
17 20250227 192400 447767050 4900 4900 4900 4900 0
18 20250227 192300 447767050 4900 4900 4900 4900 0
19 20250227 192200 447767050 4900 4900 4900 4900 0
20 20250227 192100 447767050 4900 4900 4900 4900 0
21 20250227 192000 447767050 4900 4900 4900 4900 0
22 20250227 191900 447767050 4900 4900 4900 4900 0
23 20250227 191800 447767050 4900 4900 4900 4900 0
24 20250227 191700 447767050 4900 4900 4900 4900 0
25 20250227 191600 447767050 4900 4900 4900 4900 0
26 20250227 191500 447767050 4900 4900 4900 4900 0
27 20250227 191400 447767050 4900 4900 4900 4900 0
28 20250227 191300 447767050 4900 4900 4900 4900 0
29 20250227 191200 447767050 4900 4900 4900 4900 0
30 20250227 191100 447767050 4900 4900 4900 4900 0
31 20250227 191000 447767050 4900 4900 4900 4900 0
32 20250227 190900 447767050 4900 4900 4900 4900 5645
33 20250227 190800 447767050 4900 4900 4900 4900 0
34 20250227 190700 447767050 4900 4900 4900 4900 0
35 20250227 190600 447767050 4900 4900 4900 4900 0
36 20250227 190500 447767050 4900 4900 4900 4900 0
37 20250227 190400 447767050 4900 4900 4900 4900 0
38 20250227 190300 447767050 4900 4900 4900 4900 0
39 20250227 190200 447767050 4900 4900 4900 4900 0
40 20250227 190100 447767050 4900 4900 4900 4900 0
41 20250227 190000 447767050 4900 4900 4900 4900 0
42 20250227 185900 447767050 4900 4900 4900 4900 0
43 20250227 185800 447767050 4900 4900 4900 4900 0
44 20250227 185700 447767050 4900 4900 4900 4900 0
45 20250227 185600 447767050 4900 4900 4900 4900 0
46 20250227 185500 447767050 4900 4900 4900 4900 0
47 20250227 185400 447767050 4900 4900 4900 4900 0
48 20250227 185300 447767050 4900 4900 4900 4900 0
49 20250227 185200 447767050 4900 4900 4900 4900 0
50 20250227 185100 447767050 4900 4900 4900 4900 0
51 20250227 185000 447767050 4900 4900 4900 4900 0
52 20250227 184900 447767050 4900 4900 4900 4900 0
53 20250227 184800 447767050 4900 4900 4900 4900 0
54 20250227 184700 447767050 4900 4900 4900 4900 0
55 20250227 184600 447767050 4900 4900 4900 4900 0
56 20250227 184500 447767050 4900 4900 4900 4900 0
57 20250227 184400 447767050 4900 4900 4900 4900 0
58 20250227 184300 447767050 4900 4900 4900 4900 0
59 20250227 184200 447767050 4900 4900 4900 4900 0
60 20250227 184100 447767050 4900 4900 4900 4900 0
61 20250227 184000 447767050 4900 4900 4900 4900 0
62 20250227 183900 447767050 4900 4900 4900 4900 5645
63 20250227 183800 447767050 4900 4900 4900 4900 0
64 20250227 183700 447767050 4900 4900 4900 4900 0
65 20250227 183600 447767050 4900 4900 4900 4900 0
66 20250227 183500 447767050 4900 4900 4900 4900 0
67 20250227 183400 447767050 4900 4900 4900 4900 0
68 20250227 183300 447767050 4900 4900 4900 4900 0
69 20250227 183200 447767050 4900 4900 4900 4900 0
70 20250227 183100 447767050 4900 4900 4900 4900 0
71 20250227 183000 447767050 4900 4900 4900 4900 0
72 20250227 182900 447767050 4900 4900 4900 4900 0
73 20250227 182800 447767050 4900 4900 4900 4900 0
74 20250227 182700 447767050 4900 4900 4900 4900 0
75 20250227 182600 447767050 4900 4900 4900 4900 0
76 20250227 182500 447767050 4900 4900 4900 4900 0
77 20250227 182400 447767050 4900 4900 4900 4900 0
78 20250227 182300 447767050 4900 4900 4900 4900 0
79 20250227 182200 447767050 4900 4900 4900 4900 0
80 20250227 182100 447767050 4900 4900 4900 4900 0
81 20250227 182000 447767050 4900 4900 4900 4900 0
82 20250227 181900 447767050 4900 4900 4900 4900 0
83 20250227 181800 447767050 4900 4900 4900 4900 0
84 20250227 181700 447767050 4900 4900 4900 4900 0
85 20250227 181600 447767050 4900 4900 4900 4900 0
86 20250227 181500 447767050 4900 4900 4900 4900 0
87 20250227 181400 447767050 4900 4900 4900 4900 0
88 20250227 181300 447767050 4900 4900 4900 4900 0
89 20250227 181200 447767050 4900 4900 4900 4900 0
90 20250227 181100 447767050 4900 4900 4900 4900 0
91 20250227 181000 447767050 4900 4900 4900 4900 0
92 20250227 180900 447767050 4900 4900 4900 4900 5645
93 20250227 180800 447767050 4900 4900 4900 4900 0
94 20250227 180700 447767050 4900 4900 4900 4900 0
95 20250227 180600 447767050 4900 4900 4900 4900 0
96 20250227 180500 447767050 4900 4900 4900 4900 0
97 20250227 180400 447767050 4900 4900 4900 4900 0
98 20250227 180300 447767050 4900 4900 4900 4900 0
99 20250227 180200 447767050 4900 4900 4900 4900 0
100 20250227 180100 447767050 4900 4900 4900 4900 0
101 20250227 180000 447767050 4900 4900 4900 4900 0
102 20250227 175900 447767050 4900 4900 4900 4900 0
103 20250227 175800 447767050 4900 4900 4900 4900 0
104 20250227 175700 447767050 4900 4900 4900 4900 0
105 20250227 175600 447767050 4900 4900 4900 4900 0
106 20250227 175500 447767050 4900 4900 4900 4900 0
107 20250227 175400 447767050 4900 4900 4900 4900 0
108 20250227 175300 447767050 4900 4900 4900 4900 0
109 20250227 175200 447767050 4900 4900 4900 4900 0
110 20250227 175100 447767050 4900 4900 4900 4900 0
111 20250227 175000 447767050 4900 4900 4900 4900 0
112 20250227 174900 447767050 4900 4900 4900 4900 0
113 20250227 174800 447767050 4900 4900 4900 4900 0
114 20250227 174700 447767050 4900 4900 4900 4900 0
115 20250227 174600 447767050 4900 4900 4900 4900 0
116 20250227 174500 447767050 4900 4900 4900 4900 0
117 20250227 174400 447767050 4900 4900 4900 4900 0
118 20250227 174300 447767050 4900 4900 4900 4900 0
119 20250227 174200 447767050 4900 4900 4900 4900 0
120 20250227 174100 447767050 4900 4900 4900 4900 0
121 20250227 174000 447767050 4900 4900 4900 4900 0
122 20250227 173900 447767050 4900 4900 4900 4900 5645
123 20250227 173800 447767050 4900 4900 4900 4900 0
124 20250227 173700 447767050 4900 4900 4900 4900 0
125 20250227 173600 447767050 4900 4900 4900 4900 0
126 20250227 173500 447767050 4900 4900 4900 4900 0
127 20250227 173400 447767050 4900 4900 4900 4900 0
128 20250227 173300 447767050 4900 4900 4900 4900 0
129 20250227 173200 447767050 4900 4900 4900 4900 0
130 20250227 173100 447767050 4900 4900 4900 4900 0
131 20250227 173000 447767050 4900 4900 4900 4900 0
132 20250227 172900 447767050 4900 4900 4900 4900 0
133 20250227 172800 447767050 4900 4900 4900 4900 0
134 20250227 172700 447767050 4900 4900 4900 4900 0
135 20250227 172600 447767050 4900 4900 4900 4900 0
136 20250227 172500 447767050 4900 4900 4900 4900 0
137 20250227 172400 447767050 4900 4900 4900 4900 0
138 20250227 172300 447767050 4900 4900 4900 4900 0
139 20250227 172200 447767050 4900 4900 4900 4900 0
140 20250227 172100 447767050 4900 4900 4900 4900 0
141 20250227 172000 447767050 4900 4900 4900 4900 0
142 20250227 171900 447767050 4900 4900 4900 4900 0
143 20250227 171800 447767050 4900 4900 4900 4900 0
144 20250227 171700 447767050 4900 4900 4900 4900 0
145 20250227 171600 447767050 4900 4900 4900 4900 0
146 20250227 171500 447767050 4900 4900 4900 4900 0
147 20250227 171400 447767050 4900 4900 4900 4900 0
148 20250227 171300 447767050 4900 4900 4900 4900 0
149 20250227 171200 447767050 4900 4900 4900 4900 0
150 20250227 171100 447767050 4900 4900 4900 4900 0
151 20250227 171000 447767050 4900 4900 4900 4900 0
152 20250227 170900 447767050 4900 4900 4900 4900 5645
153 20250227 170800 447767050 4900 4900 4900 4900 0
154 20250227 170700 447767050 4900 4900 4900 4900 0
155 20250227 170600 447767050 4900 4900 4900 4900 0
156 20250227 170500 447767050 4900 4900 4900 4900 0
157 20250227 170400 447767050 4900 4900 4900 4900 0
158 20250227 170300 447767050 4900 4900 4900 4900 0
159 20250227 170200 447767050 4900 4900 4900 4900 0
160 20250227 170100 447767050 4900 4900 4900 4900 0
161 20250227 170000 447767050 4900 4900 4900 4900 0
162 20250227 165900 447767050 4900 4900 4900 4900 0
163 20250227 165800 447767050 4900 4900 4900 4900 0
164 20250227 165700 447767050 4900 4900 4900 4900 0
165 20250227 165600 447767050 4900 4900 4900 4900 0
166 20250227 165500 447767050 4900 4900 4900 4900 0
167 20250227 165400 447767050 4900 4900 4900 4900 0
168 20250227 165300 447767050 4900 4900 4900 4900 0
169 20250227 165200 447767050 4900 4900 4900 4900 0
170 20250227 165100 447767050 4900 4900 4900 4900 0
171 20250227 165000 447767050 4900 4900 4900 4900 0
172 20250227 164900 447767050 4900 4900 4900 4900 0
173 20250227 164800 447767050 4900 4900 4900 4900 0
174 20250227 164700 447767050 4900 4900 4900 4900 0
175 20250227 164600 447767050 4900 4900 4900 4900 0
176 20250227 164500 447767050 4900 4900 4900 4900 0
177 20250227 164400 447767050 4900 4900 4900 4900 0
178 20250227 164300 447767050 4900 4900 4900 4900 0
179 20250227 164200 447767050 4900 4900 4900 4900 0
180 20250227 164100 447767050 4900 4900 4900 4900 0
181 20250227 164000 447767050 4900 4900 4900 4900 0
182 20250227 163900 447767050 4900 4900 4900 4900 5645
183 20250227 163800 447767050 4900 4900 4900 4900 0
184 20250227 163700 447767050 4900 4900 4900 4900 0
185 20250227 163600 447767050 4900 4900 4900 4900 0
186 20250227 163500 447767050 4900 4900 4900 4900 0
187 20250227 163400 447767050 4900 4900 4900 4900 0
188 20250227 163300 447767050 4900 4900 4900 4900 0
189 20250227 163200 447767050 4900 4900 4900 4900 0
190 20250227 163100 447767050 4900 4900 4900 4900 0
191 20250227 163000 447767050 4900 4900 4900 4900 0
192 20250227 162900 447767050 4900 4900 4900 4900 0
193 20250227 162800 447767050 4900 4900 4900 4900 0
194 20250227 162700 447767050 4900 4900 4900 4900 0
195 20250227 162600 447767050 4900 4900 4900 4900 0
196 20250227 162500 447767050 4900 4900 4900 4900 0
197 20250227 162400 447767050 4900 4900 4900 4900 0
198 20250227 162300 447767050 4900 4900 4900 4900 0
199 20250227 162200 447767050 4900 4900 4900 4900 0
200 20250227 162100 447767050 4900 4900 4900 4900 0
201 20250227 162000 447767050 4900 4900 4900 4900 0
202 20250227 161900 447767050 4900 4900 4900 4900 0
203 20250227 161800 447767050 4900 4900 4900 4900 0
204 20250227 161700 447767050 4900 4900 4900 4900 0
205 20250227 161600 447767050 4900 4900 4900 4900 0
206 20250227 161500 447767050 4900 4900 4900 4900 0
207 20250227 161400 447767050 4900 4900 4900 4900 0
208 20250227 161300 447767050 4900 4900 4900 4900 0
209 20250227 161200 447767050 4900 4900 4900 4900 0
210 20250227 161100 447767050 4900 4900 4900 4900 0
211 20250227 161000 447767050 4900 4900 4900 4900 0
212 20250227 160900 447767050 4900 4900 4900 4900 5645
213 20250227 160800 447767050 4900 4900 4900 4900 0
214 20250227 160700 447767050 4900 4900 4900 4900 0
215 20250227 160600 447767050 4900 4900 4900 4900 0
216 20250227 160500 447767050 4900 4900 4900 4900 0
217 20250227 160400 447767050 4900 4900 4900 4900 0
218 20250227 160300 447767050 4900 4900 4900 4900 0
219 20250227 160200 447767050 4900 4900 4900 4900 0
220 20250227 160100 447767050 4900 4900 4900 4900 0
221 20250227 160000 447767050 4900 4900 4900 4900 0
222 20250227 155900 447767050 4900 4900 4900 4900 0
223 20250227 155800 447767050 4900 4900 4900 4900 0
224 20250227 155700 447767050 4900 4900 4900 4900 0
225 20250227 155600 447767050 4900 4900 4900 4900 0
226 20250227 155500 447767050 4900 4900 4900 4900 0
227 20250227 155400 447767050 4900 4900 4900 4900 0
228 20250227 155300 447767050 4900 4900 4900 4900 0
229 20250227 155200 447767050 4900 4900 4900 4900 0
230 20250227 155100 447767050 4900 4900 4900 4900 0
231 20250227 155000 447767050 4900 4900 4900 4900 0
232 20250227 154900 447767050 4900 4900 4900 4900 0
233 20250227 154800 447767050 4900 4900 4900 4900 0
234 20250227 154700 447767050 4900 4900 4900 4900 0
235 20250227 154600 447767050 4900 4900 4900 4900 0
236 20250227 154500 447767050 4900 4900 4900 4900 0
237 20250227 154400 447767050 4900 4900 4900 4900 0
238 20250227 154300 447767050 4900 4900 4900 4900 0
239 20250227 154200 447767050 4900 4900 4900 4900 0
240 20250227 154100 447767050 4900 4900 4900 4900 0
241 20250227 154000 447767050 4900 4900 4900 4900 0
242 20250227 153900 447767050 4900 4900 4900 4900 5645
243 20250227 153800 447767050 4900 4900 4900 4900 0
244 20250227 153700 447767050 4900 4900 4900 4900 0
245 20250227 153600 447767050 4900 4900 4900 4900 0
246 20250227 153500 447767050 4900 4900 4900 4900 0
247 20250227 153400 447767050 4900 4900 4900 4900 0
248 20250227 153300 447767050 4900 4900 4900 4900 0
249 20250227 153200 447767050 4900 4900 4900 4900 0
250 20250227 153100 447767050 4900 4900 4900 4900 0
251 20250227 153000 447767050 4900 4900 4900 4900 5645
252 20250227 152900 420106550 4915 4915 4915 4915 0
253 20250227 152800 420106550 4915 4915 4915 4915 0
254 20250227 152700 420106550 4915 4915 4915 4915 0
255 20250227 152600 420106550 4915 4915 4915 4915 0
256 20250227 152500 420106550 4915 4915 4915 4915 0
257 20250227 152400 420106550 4915 4915 4915 4915 0
258 20250227 152300 420106550 4915 4915 4915 4915 0
259 20250227 152200 420106550 4915 4915 4915 4915 0
260 20250227 152100 420106550 4915 4915 4915 4915 0
261 20250227 152000 420106550 4915 4915 4915 4915 0
262 20250227 151900 420106550 4915 4925 4925 4915 196
263 20250227 151800 419142130 4925 4925 4930 4925 75
264 20250227 151700 418772735 4930 4930 4930 4930 250
265 20250227 151600 417540235 4930 4940 4940 4930 451
266 20250227 151500 415314575 4940 4940 4940 4940 418
267 20250227 151400 413249655 4925 4905 4925 4905 155
268 20250227 151300 412486980 4905 4905 4905 4905 0
269 20250227 151200 412486980 4905 4905 4905 4905 1200
270 20250227 151100 406600980 4900 4900 4900 4900 0
271 20250227 151000 406600980 4900 4900 4900 4900 0
272 20250227 150900 406600980 4900 4905 4905 4900 2626
273 20250227 150800 393728055 4905 4915 4915 4905 3702
274 20250227 150700 375552855 4915 4925 4925 4915 1570
275 20250227 150600 367832455 4925 4925 4925 4925 1
276 20250227 150500 367827530 4920 4920 4920 4920 0
277 20250227 150400 367827530 4920 4920 4920 4920 20
278 20250227 150300 367729130 4920 4920 4920 4915 911
279 20250227 150200 363251010 4920 4920 4920 4920 0
280 20250227 150100 363251010 4920 4920 4920 4920 164
281 20250227 150000 362444130 4920 4925 4925 4920 1106
282 20250227 145900 357001500 4930 4930 4930 4930 0
283 20250227 145800 357001500 4930 4930 4930 4930 50
284 20250227 145700 356755000 4930 4930 4930 4930 51
285 20250227 145600 356503570 4925 4930 4930 4925 1406
286 20250227 145500 349576505 4930 4930 4930 4930 219
287 20250227 145400 348496835 4940 4930 4940 4930 146
288 20250227 145300 347776945 4930 4930 4930 4930 0
289 20250227 145200 347776945 4930 4940 4940 4930 1017
290 20250227 145100 342759810 4940 4940 4940 4940 0
291 20250227 145000 342759810 4940 4940 4940 4940 0
292 20250227 144900 342759810 4940 4940 4940 4940 415
293 20250227 144800 340709710 4940 4940 4940 4940 0
294 20250227 144700 340709710 4940 4940 4940 4940 0
295 20250227 144600 340709710 4940 4940 4940 4940 0
296 20250227 144500 340709710 4940 4940 4940 4940 0
297 20250227 144400 340709710 4940 4940 4940 4940 0
298 20250227 144300 340709710 4940 4940 4940 4940 0
299 20250227 144200 340709710 4940 4940 4940 4940 0
300 20250227 144100 340709710 4940 4940 4940 4940 0
301 20250227 144000 340709710 4940 4940 4940 4940 0
302 20250227 143900 340709710 4940 4940 4940 4940 0
303 20250227 143800 340709710 4940 4940 4940 4940 0
304 20250227 143700 340709710 4940 4940 4940 4940 100
305 20250227 143600 340215710 4940 4940 4940 4940 79
306 20250227 143500 339825450 4935 4935 4935 4935 47
307 20250227 143400 339593505 4935 4935 4935 4935 70
308 20250227 143300 339248055 4940 4930 4940 4925 247
309 20250227 143200 338030565 4930 4930 4930 4930 408
310 20250227 143100 336019125 4930 4930 4930 4930 0
311 20250227 143000 336019125 4930 4930 4930 4930 92
312 20250227 142900 335565565 4930 4930 4930 4930 100
313 20250227 142800 335072565 4930 4930 4930 4930 360
314 20250227 142700 333297765 4935 4935 4935 4935 74
315 20250227 142600 332932575 4935 4935 4935 4935 0
316 20250227 142500 332932575 4935 4935 4935 4935 89
317 20250227 142400 332493360 4935 4935 4935 4935 100
318 20250227 142300 331999860 4935 4935 4935 4935 0
319 20250227 142200 331999860 4935 4935 4935 4935 1
320 20250227 142100 331994925 4935 4940 4940 4935 25
321 20250227 142000 331871540 4930 4935 4935 4930 450
322 20250227 141900 329652465 4935 4935 4935 4935 0
323 20250227 141800 329652465 4935 4935 4935 4935 0
324 20250227 141700 329652465 4935 4935 4935 4935 0
325 20250227 141600 329652465 4935 4940 4940 4935 100
326 20250227 141500 329158930 4940 4940 4940 4940 100
327 20250227 141400 328664930 4950 4950 4950 4950 20
328 20250227 141300 328565930 4950 4950 4950 4950 200
329 20250227 141200 327575930 4950 4950 4950 4950 55
330 20250227 141100 327303680 4945 4945 4945 4945 102
331 20250227 141000 326799290 4945 4945 4945 4945 0
332 20250227 140900 326799290 4945 4945 4945 4945 5
333 20250227 140800 326774565 4945 4945 4945 4945 0
334 20250227 140700 326774565 4945 4945 4945 4945 0
335 20250227 140600 326774565 4945 4950 4950 4945 41
336 20250227 140500 326571640 4940 4940 4940 4940 39
337 20250227 140400 326378980 4935 4935 4935 4935 0
338 20250227 140300 326378980 4935 4935 4935 4935 0
339 20250227 140200 326378980 4935 4935 4935 4935 202
340 20250227 140100 325382110 4935 4935 4935 4935 0
341 20250227 140000 325382110 4935 4935 4935 4935 0
342 20250227 135900 325382110 4935 4935 4935 4935 0
343 20250227 135800 325382110 4935 4935 4935 4935 0
344 20250227 135700 325382110 4935 4935 4935 4935 0
345 20250227 135600 325382110 4935 4935 4935 4935 0
346 20250227 135500 325382110 4935 4935 4935 4935 0
347 20250227 135400 325382110 4935 4940 4940 4935 160
348 20250227 135300 324591985 4950 4950 4950 4950 0
349 20250227 135200 324591985 4950 4950 4950 4950 0
350 20250227 135100 324591985 4950 4950 4950 4950 0
351 20250227 135000 324591985 4950 4950 4950 4950 0
352 20250227 134900 324591985 4950 4950 4950 4950 0
353 20250227 134800 324591985 4950 4950 4950 4950 4
354 20250227 134700 324572185 4950 4950 4950 4950 100
355 20250227 134600 324077185 4950 4950 4950 4950 0
356 20250227 134500 324077185 4950 4950 4950 4950 100
357 20250227 134400 323582185 4950 4950 4950 4950 8
358 20250227 134300 323542585 4940 4940 4940 4940 0
359 20250227 134200 323542585 4940 4940 4940 4940 0
360 20250227 134100 323542585 4940 4940 4940 4940 0
361 20250227 134000 323542585 4940 4940 4940 4940 0
362 20250227 133900 323542585 4940 4935 4940 4935 829
363 20250227 133800 319448045 4925 4930 4930 4925 251
364 20250227 133700 318210860 4940 4940 4940 4940 0
365 20250227 133600 318210860 4940 4940 4940 4940 11
366 20250227 133500 318156520 4935 4935 4935 4935 30
367 20250227 133400 318008470 4930 4935 4935 4930 747
368 20250227 133300 314322935 4935 4940 4940 4935 675
369 20250227 133200 310991665 4945 4945 4945 4945 24
370 20250227 133100 310872985 4940 4940 4940 4940 40
371 20250227 133000 310675385 4935 4935 4935 4935 0
372 20250227 132900 310675385 4935 4940 4940 4935 1001
373 20250227 132800 305734575 4985 4935 4985 4935 201
374 20250227 132700 304740840 4945 4945 4945 4945 0
375 20250227 132600 304740840 4945 4945 4945 4945 0
376 20250227 132500 304740840 4945 4945 4945 4945 0
377 20250227 132400 304740840 4945 4945 4945 4945 0
378 20250227 132300 304740840 4945 4945 4945 4945 10
379 20250227 132200 304691390 4945 4940 4945 4940 542
380 20250227 132100 302012560 4940 4945 4945 4940 728
381 20250227 132000 298415910 4945 4945 4945 4945 41
382 20250227 131900 298213165 4945 4945 4945 4945 0
383 20250227 131800 298213165 4945 4945 4945 4945 0
384 20250227 131700 298213165 4945 4945 4945 4945 0
385 20250227 131600 298213165 4945 4945 4945 4945 0
386 20250227 131500 298213165 4945 4945 4945 4945 135
387 20250227 131400 297545590 4945 4955 4955 4945 3495
388 20250227 131300 280245495 4950 4950 4950 4950 400
389 20250227 131200 278265495 4950 4950 4950 4950 7871
390 20250227 131100 239304045 4950 4950 4950 4950 0
391 20250227 131000 239304045 4950 4965 4965 4950 5943
392 20250227 130900 209864775 4965 4975 4975 4965 505
393 20250227 130800 207354575 4975 4975 4975 4975 0
394 20250227 130700 207354575 4975 4975 4975 4975 0
395 20250227 130600 207354575 4975 4975 4975 4975 0
396 20250227 130500 207354575 4975 4975 4975 4975 0
397 20250227 130400 207354575 4975 4975 4975 4975 0
398 20250227 130300 207354575 4975 4975 4975 4975 33
399 20250227 130200 207190400 4975 4975 4975 4975 0
400 20250227 130100 207190400 4975 4975 4975 4975 0
401 20250227 130000 207190400 4975 4985 4985 4975 418
402 20250227 125900 205110840 4980 4980 4985 4980 872
403 20250227 125800 200765770 4980 4980 4980 4980 0
404 20250227 125700 200765770 4980 4980 4980 4980 0
405 20250227 125600 200765770 4980 4980 4980 4980 1622
406 20250227 125500 192688210 4980 4980 4980 4980 0
407 20250227 125400 192688210 4980 4980 4980 4980 0
408 20250227 125300 192688210 4980 4980 4980 4980 0
409 20250227 125200 192688210 4980 4980 4980 4980 0
410 20250227 125100 192688210 4980 4980 4980 4980 93
411 20250227 125000 192225070 4985 4990 4990 4985 1000
412 20250227 124900 187239970 4995 4995 4995 4995 0
413 20250227 124800 187239970 4995 4995 4995 4995 0
414 20250227 124700 187239970 4995 4995 4995 4995 0
415 20250227 124600 187239970 4995 4995 4995 4995 0
416 20250227 124500 187239970 4995 4995 4995 4995 0
417 20250227 124400 187239970 4995 4995 4995 4995 0
418 20250227 124300 187239970 4995 4995 4995 4995 4
419 20250227 124200 187219990 4985 4985 4985 4985 100
420 20250227 124100 186721490 4985 4985 4985 4985 35
421 20250227 124000 186547015 4985 4985 4985 4985 0
422 20250227 123900 186547015 4985 4985 4985 4985 0
423 20250227 123800 186547015 4985 4985 4985 4985 8
424 20250227 123700 186507135 4985 4985 4985 4985 0
425 20250227 123600 186507135 4985 4985 4985 4985 0
426 20250227 123500 186507135 4985 4985 4985 4985 0
427 20250227 123400 186507135 4985 4985 4985 4985 1
428 20250227 123300 186502150 4985 4985 4985 4985 0
429 20250227 123200 186502150 4985 4985 4985 4985 5
430 20250227 123100 186477225 4985 4985 4985 4985 0
431 20250227 123000 186477225 4985 4985 4985 4985 0
432 20250227 122900 186477225 4985 4985 4985 4985 63
433 20250227 122800 186163170 4985 4985 4985 4985 0
434 20250227 122700 186163170 4985 4985 4985 4985 0
435 20250227 122600 186163170 4985 4985 4985 4985 0
436 20250227 122500 186163170 4985 4985 4985 4985 0
437 20250227 122400 186163170 4985 4985 4985 4985 0
438 20250227 122300 186163170 4985 4985 4985 4985 0
439 20250227 122200 186163170 4985 4985 4985 4985 0
440 20250227 122100 186163170 4985 4985 4985 4985 0
441 20250227 122000 186163170 4985 4990 4990 4985 189
442 20250227 121900 185221000 4985 4985 4985 4985 0
443 20250227 121800 185221000 4985 4985 4985 4985 0
444 20250227 121700 185221000 4985 4995 4995 4985 1177
445 20250227 121600 179351885 5000 5000 5000 5000 0
446 20250227 121500 179351885 5000 5000 5000 5000 0
447 20250227 121400 179351885 5000 5000 5000 5000 0
448 20250227 121300 179351885 5000 4995 5000 4995 123
449 20250227 121200 178737000 4995 4995 4995 4995 0
450 20250227 121100 178737000 4995 4995 4995 4995 0
451 20250227 121000 178737000 4995 4995 4995 4995 6
452 20250227 120900 178707030 4995 4985 4995 4985 134
453 20250227 120800 178038040 4990 4990 4990 4990 3
454 20250227 120700 178023070 4995 4990 4995 4985 1789
455 20250227 120600 169102895 5010 5010 5010 5010 0
456 20250227 120500 169102895 5010 5010 5010 5010 0
457 20250227 120400 169102895 5010 5010 5010 5010 0
458 20250227 120300 169102895 5010 5010 5010 5010 0
459 20250227 120200 169102895 5010 5010 5010 5010 0
460 20250227 120100 169102895 5010 5010 5010 5010 0
461 20250227 120000 169102895 5010 5010 5010 5010 0
462 20250227 115900 169102895 5010 5010 5010 5010 0
463 20250227 115800 169102895 5010 5010 5010 5010 0
464 20250227 115700 169102895 5010 5010 5010 5010 0
465 20250227 115600 169102895 5010 5010 5010 5010 1
466 20250227 115500 169097885 4990 4990 4990 4990 0
467 20250227 115400 169097885 4990 5000 5000 4990 625
468 20250227 115300 165973585 5000 5000 5000 5000 0
469 20250227 115200 165973585 5000 5000 5000 5000 0
470 20250227 115100 165973585 5000 5000 5000 5000 99
471 20250227 115000 165478585 5000 4995 5000 4995 2
472 20250227 114900 165468590 4995 4995 4995 4995 50
473 20250227 114800 165218840 4990 4990 4990 4990 290
474 20250227 114700 163771740 4990 4990 4990 4990 0
475 20250227 114600 163771740 4990 4990 4990 4990 25
476 20250227 114500 163646990 4990 4990 4990 4990 0
477 20250227 114400 163646990 4990 4990 4990 4990 0
478 20250227 114300 163646990 4990 4990 4990 4990 0
479 20250227 114200 163646990 4990 4995 4995 4990 225
480 20250227 114100 162523860 5010 5010 5010 5010 10
481 20250227 114000 162473760 4990 4990 4990 4990 0
482 20250227 113900 162473760 4990 4990 4990 4990 0
483 20250227 113800 162473760 4990 4990 4990 4990 0
484 20250227 113700 162473760 4990 4990 4990 4990 4
485 20250227 113600 162453800 5000 5000 5000 5000 0
486 20250227 113500 162453800 5000 5000 5000 5000 0
487 20250227 113400 162453800 5000 5000 5000 5000 1000
488 20250227 113300 157453800 4990 4990 4990 4990 69
489 20250227 113200 157109490 4985 4985 4985 4985 0
490 20250227 113100 157109490 4985 4990 4990 4985 2000
491 20250227 113000 147134490 4990 4995 4995 4990 2
492 20250227 112900 147124505 4990 4990 4990 4990 0
493 20250227 112800 147124505 4990 4990 4990 4990 0
494 20250227 112700 147124505 4990 4990 4990 4990 32
495 20250227 112600 146964825 4990 4990 4990 4990 100
496 20250227 112500 146465825 4985 4985 4985 4985 0
497 20250227 112400 146465825 4985 4985 4985 4985 0
498 20250227 112300 146465825 4985 4985 4985 4985 0
499 20250227 112200 146465825 4985 5000 5000 4985 1000
500 20250227 112100 141475465 5010 5010 5010 5010 0
501 20250227 112000 141475465 5010 5000 5010 5000 19
502 20250227 111900 141380445 5000 5000 5000 5000 0
503 20250227 111800 141380445 5000 5000 5000 5000 2
504 20250227 111700 141370445 5020 5020 5020 5020 20
505 20250227 111600 141270045 5020 5020 5020 5020 1
506 20250227 111500 141265025 5000 5000 5000 5000 0
507 20250227 111400 141265025 5000 5000 5000 5000 0
508 20250227 111300 141265025 5000 5000 5000 5000 0
509 20250227 111200 141265025 5000 5000 5000 5000 0
510 20250227 111100 141265025 5000 5000 5000 5000 0
511 20250227 111000 141265025 5000 5000 5000 5000 0
512 20250227 110900 141265025 5000 5000 5000 5000 0
513 20250227 110800 141265025 5000 5000 5000 5000 0
514 20250227 110700 141265025 5000 5000 5000 5000 100
515 20250227 110600 140765025 4985 4985 4985 4985 0
516 20250227 110500 140765025 4985 4995 4995 4985 1499
517 20250227 110400 133290165 5000 5000 5000 5000 0
518 20250227 110300 133290165 5000 5000 5000 5000 0
519 20250227 110200 133290165 5000 5020 5020 5000 321
520 20250227 110100 131685145 5020 5020 5020 5020 5
521 20250227 110000 131660045 5020 5020 5020 5020 0
522 20250227 105900 131660045 5020 5020 5020 5020 0
523 20250227 105800 131660045 5020 5020 5020 5020 0
524 20250227 105700 131660045 5020 5000 5020 5000 18
525 20250227 105600 131570005 5020 5020 5020 5020 0
526 20250227 105500 131570005 5020 5020 5020 5020 0
527 20250227 105400 131570005 5020 5020 5020 5020 0
528 20250227 105300 131570005 5020 5020 5020 5020 300
529 20250227 105200 130064005 5020 5020 5020 5000 52
530 20250227 105100 129802985 5010 5010 5010 5010 0
531 20250227 105000 129802985 5010 5010 5010 5010 100
532 20250227 104900 129301985 5000 5000 5000 5000 1000
533 20250227 104800 124301985 5020 5020 5020 5020 0
534 20250227 104700 124301985 5020 5020 5020 5020 1
535 20250227 104600 124296965 5010 5010 5010 5010 0
536 20250227 104500 124296965 5010 5010 5010 5010 0
537 20250227 104400 124296965 5010 5010 5010 5010 1559
538 20250227 104300 116486375 5020 5020 5020 5020 719
539 20250227 104200 112876995 5040 5040 5040 5040 0
540 20250227 104100 112876995 5040 5040 5040 5040 0
541 20250227 104000 112876995 5040 5040 5040 5040 16
542 20250227 103900 112796355 5050 5050 5050 5050 0
543 20250227 103800 112796355 5050 5050 5050 5050 0
544 20250227 103700 112796355 5050 5050 5050 5050 692
545 20250227 103600 109301755 5050 5050 5050 5050 100
546 20250227 103500 108796755 5050 5050 5050 5050 34
547 20250227 103400 108625055 5020 5020 5020 5020 0
548 20250227 103300 108625055 5020 5020 5020 5020 0
549 20250227 103200 108625055 5020 5020 5020 5020 0
550 20250227 103100 108625055 5020 5020 5020 5020 0
551 20250227 103000 108625055 5020 5020 5020 5020 0
552 20250227 102900 108625055 5020 5020 5020 5020 0
553 20250227 102800 108625055 5020 5020 5020 5020 0
554 20250227 102700 108625055 5020 5020 5020 5020 0
555 20250227 102600 108625055 5020 5020 5020 5020 0
556 20250227 102500 108625055 5020 5020 5020 5020 0
557 20250227 102400 108625055 5020 5020 5020 5020 0
558 20250227 102300 108625055 5020 5020 5050 5020 603
559 20250227 102200 105597935 5020 5030 5030 5020 1197
560 20250227 102100 99581715 5030 5030 5030 5030 0
561 20250227 102000 99581715 5030 5030 5030 5030 0
562 20250227 101900 99581715 5030 5030 5030 5030 0
563 20250227 101800 99581715 5030 5060 5060 5030 405
564 20250227 101700 97532715 5060 5060 5060 5060 0
565 20250227 101600 97532715 5060 5060 5060 5060 170
566 20250227 101500 96672515 5060 5060 5060 5060 100
567 20250227 101400 96166515 5050 5040 5050 5040 1501
568 20250227 101300 88588465 5030 5030 5030 5030 163
569 20250227 101200 87768575 5030 5030 5030 5030 5
570 20250227 101100 87743425 5020 5020 5020 5020 0
571 20250227 101000 87743425 5020 5020 5020 5020 0
572 20250227 100900 87743425 5020 5020 5020 5020 100
573 20250227 100800 87241425 5000 5000 5000 5000 0
574 20250227 100700 87241425 5000 5000 5000 5000 0
575 20250227 100600 87241425 5000 5000 5000 5000 0
576 20250227 100500 87241425 5000 5000 5000 5000 0
577 20250227 100400 87241425 5000 5010 5010 5000 50
578 20250227 100300 86991405 5030 5010 5030 5010 394
579 20250227 100200 85010385 4995 4995 4995 4995 0
580 20250227 100100 85010385 4995 4990 4995 4985 216
581 20250227 100000 83932080 4980 4980 4980 4980 0
582 20250227 095900 83932080 4980 4980 4980 4980 0
583 20250227 095800 83932080 4980 4980 4980 4980 0
584 20250227 095700 83932080 4980 4980 4980 4980 0
585 20250227 095600 83932080 4980 4980 4980 4980 0
586 20250227 095500 83932080 4980 4990 4990 4980 2049
587 20250227 095400 73720255 5000 5000 5000 5000 2
588 20250227 095300 73710255 4990 4990 4990 4990 0
589 20250227 095200 73710255 4990 4990 4990 4990 0
590 20250227 095100 73710255 4990 4990 4990 4990 1
591 20250227 095000 73705265 4990 4990 4990 4990 0
592 20250227 094900 73705265 4990 5000 5000 4990 48
593 20250227 094800 73465275 5020 5020 5020 5020 0
594 20250227 094700 73465275 5020 5000 5020 5000 13
595 20250227 094600 73400075 5020 5020 5020 5020 6
596 20250227 094500 73369955 5020 5020 5020 5020 1
597 20250227 094400 73364935 5000 4995 5000 4990 603
598 20250227 094300 70355130 5000 5000 5000 5000 0
599 20250227 094200 70355130 5000 5000 5000 5000 0
600 20250227 094100 70355130 5000 4995 5000 4990 83
601 20250227 094000 69940380 5000 5000 5000 5000 1453
602 20250227 093900 62675380 5000 5010 5010 5000 1347
603 20250227 093800 55927020 5010 5020 5020 5010 129
604 20250227 093700 55279450 5020 5020 5020 5020 0
605 20250227 093600 55279450 5020 5020 5020 5020 0
606 20250227 093500 55279450 5020 5020 5020 5020 3
607 20250227 093400 55264390 5010 5010 5010 5010 0
608 20250227 093300 55264390 5010 5050 5050 5010 700
609 20250227 093200 51753390 5050 5020 5050 5020 53
610 20250227 093100 51485830 5050 5050 5050 5050 100
611 20250227 093000 50980830 5020 5020 5020 5020 0
612 20250227 092900 50980830 5020 5030 5030 5020 665
613 20250227 092800 47635900 5030 5030 5030 5030 500
614 20250227 092700 45120900 5060 5060 5060 5060 0
615 20250227 092600 45120900 5060 5030 5060 5030 4
616 20250227 092500 45100750 5030 5060 5060 5030 341
617 20250227 092400 43385490 5060 5060 5060 5060 10
618 20250227 092300 43334890 5030 5030 5030 5030 3
619 20250227 092200 43319800 5020 5020 5020 5020 0
620 20250227 092100 43319800 5020 5020 5020 5020 0
621 20250227 092000 43319800 5020 5020 5020 5020 3
622 20250227 091900 43304740 5060 5060 5060 5060 328
623 20250227 091800 41645060 5000 5000 5000 5000 0
624 20250227 091700 41645060 5000 5040 5060 5000 3080
625 20250227 091600 26155070 5050 5060 5070 5050 473
626 20250227 091500 23761190 5060 5060 5060 5060 7
627 20250227 091400 23725770 5060 5060 5060 5060 590
628 20250227 091300 20740370 5060 5050 5070 5050 219
629 20250227 091200 19630590 5050 5050 5050 5050 528
630 20250227 091100 16964190 5040 5070 5070 5040 130
631 20250227 091000 16306930 5080 5040 5080 5040 7
632 20250227 090900 16271570 5000 5060 5070 5000 1976
633 20250227 090800 6279810 5060 5030 5060 5030 260
634 20250227 090700 4964360 5060 5060 5060 5060 1
635 20250227 090600 4959300 5030 5030 5030 5030 6
636 20250227 090500 4929120 5040 5040 5040 5040 85
637 20250227 090400 4500720 5040 5040 5040 5040 133
638 20250227 090300 3830400 5040 5040 5040 5040 0
639 20250227 090200 3830400 5040 5040 5040 5040 4
640 20250227 090100 3810240 5040 5040 5040 5040 7
641 20250227 090000 3774960 5040 5040 5040 5040 749