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

648
065450/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194600,565634940,4060,4060,4060,4060,3312
20250227,194500,565634940,4060,4060,4060,4060,0
20250227,194400,565634940,4060,4060,4060,4060,0
20250227,194300,565634940,4060,4060,4060,4060,0
20250227,194200,565634940,4060,4060,4060,4060,0
20250227,194100,565634940,4060,4060,4060,4060,0
20250227,194000,565634940,4060,4060,4060,4060,0
20250227,193900,565634940,4060,4060,4060,4060,0
20250227,193800,565634940,4060,4060,4060,4060,0
20250227,193700,565634940,4060,4060,4060,4060,0
20250227,193600,565634940,4060,4060,4060,4060,0
20250227,193500,565634940,4060,4060,4060,4060,0
20250227,193400,565634940,4060,4060,4060,4060,0
20250227,193300,565634940,4060,4060,4060,4060,0
20250227,193200,565634940,4060,4060,4060,4060,0
20250227,193100,565634940,4060,4060,4060,4060,0
20250227,193000,565634940,4060,4060,4060,4060,0
20250227,192900,565634940,4060,4060,4060,4060,0
20250227,192800,565634940,4060,4060,4060,4060,0
20250227,192700,565634940,4060,4060,4060,4060,0
20250227,192600,565634940,4060,4060,4060,4060,0
20250227,192500,565634940,4060,4060,4060,4060,0
20250227,192400,565634940,4060,4060,4060,4060,0
20250227,192300,565634940,4060,4060,4060,4060,0
20250227,192200,565634940,4060,4060,4060,4060,0
20250227,192100,565634940,4060,4060,4060,4060,0
20250227,192000,565634940,4060,4060,4060,4060,0
20250227,191900,565634940,4060,4060,4060,4060,0
20250227,191800,565634940,4060,4060,4060,4060,0
20250227,191700,565634940,4060,4060,4060,4060,0
20250227,191600,565634940,4060,4060,4060,4060,3312
20250227,191500,565634940,4060,4060,4060,4060,0
20250227,191400,565634940,4060,4060,4060,4060,0
20250227,191300,565634940,4060,4060,4060,4060,0
20250227,191200,565634940,4060,4060,4060,4060,0
20250227,191100,565634940,4060,4060,4060,4060,0
20250227,191000,565634940,4060,4060,4060,4060,0
20250227,190900,565634940,4060,4060,4060,4060,0
20250227,190800,565634940,4060,4060,4060,4060,0
20250227,190700,565634940,4060,4060,4060,4060,0
20250227,190600,565634940,4060,4060,4060,4060,0
20250227,190500,565634940,4060,4060,4060,4060,0
20250227,190400,565634940,4060,4060,4060,4060,0
20250227,190300,565634940,4060,4060,4060,4060,0
20250227,190200,565634940,4060,4060,4060,4060,0
20250227,190100,565634940,4060,4060,4060,4060,0
20250227,190000,565634940,4060,4060,4060,4060,0
20250227,185900,565634940,4060,4060,4060,4060,0
20250227,185800,565634940,4060,4060,4060,4060,0
20250227,185700,565634940,4060,4060,4060,4060,0
20250227,185600,565634940,4060,4060,4060,4060,0
20250227,185500,565634940,4060,4060,4060,4060,0
20250227,185400,565634940,4060,4060,4060,4060,0
20250227,185300,565634940,4060,4060,4060,4060,0
20250227,185200,565634940,4060,4060,4060,4060,0
20250227,185100,565634940,4060,4060,4060,4060,0
20250227,185000,565634940,4060,4060,4060,4060,0
20250227,184900,565634940,4060,4060,4060,4060,0
20250227,184800,565634940,4060,4060,4060,4060,0
20250227,184700,565634940,4060,4060,4060,4060,0
20250227,184600,565634940,4060,4060,4060,4060,3312
20250227,184500,565634940,4060,4060,4060,4060,0
20250227,184400,565634940,4060,4060,4060,4060,0
20250227,184300,565634940,4060,4060,4060,4060,0
20250227,184200,565634940,4060,4060,4060,4060,0
20250227,184100,565634940,4060,4060,4060,4060,0
20250227,184000,565634940,4060,4060,4060,4060,0
20250227,183900,565634940,4060,4060,4060,4060,0
20250227,183800,565634940,4060,4060,4060,4060,0
20250227,183700,565634940,4060,4060,4060,4060,0
20250227,183600,565634940,4060,4060,4060,4060,0
20250227,183500,565634940,4060,4060,4060,4060,0
20250227,183400,565634940,4060,4060,4060,4060,0
20250227,183300,565634940,4060,4060,4060,4060,0
20250227,183200,565634940,4060,4060,4060,4060,0
20250227,183100,565634940,4060,4060,4060,4060,0
20250227,183000,565634940,4060,4060,4060,4060,0
20250227,182900,565634940,4060,4060,4060,4060,0
20250227,182800,565634940,4060,4060,4060,4060,0
20250227,182700,565634940,4060,4060,4060,4060,0
20250227,182600,565634940,4060,4060,4060,4060,0
20250227,182500,565634940,4060,4060,4060,4060,0
20250227,182400,565634940,4060,4060,4060,4060,0
20250227,182300,565634940,4060,4060,4060,4060,0
20250227,182200,565634940,4060,4060,4060,4060,0
20250227,182100,565634940,4060,4060,4060,4060,0
20250227,182000,565634940,4060,4060,4060,4060,0
20250227,181900,565634940,4060,4060,4060,4060,0
20250227,181800,565634940,4060,4060,4060,4060,0
20250227,181700,565634940,4060,4060,4060,4060,0
20250227,181600,565634940,4060,4060,4060,4060,3312
20250227,181500,565634940,4060,4060,4060,4060,0
20250227,181400,565634940,4060,4060,4060,4060,0
20250227,181300,565634940,4060,4060,4060,4060,0
20250227,181200,565634940,4060,4060,4060,4060,0
20250227,181100,565634940,4060,4060,4060,4060,0
20250227,181000,565634940,4060,4060,4060,4060,0
20250227,180900,565634940,4060,4060,4060,4060,0
20250227,180800,565634940,4060,4060,4060,4060,0
20250227,180700,565634940,4060,4060,4060,4060,0
20250227,180600,565634940,4060,4060,4060,4060,0
20250227,180500,565634940,4060,4060,4060,4060,0
20250227,180400,565634940,4060,4060,4060,4060,0
20250227,180300,565634940,4060,4060,4060,4060,0
20250227,180200,565634940,4060,4060,4060,4060,0
20250227,180100,565634940,4060,4060,4060,4060,0
20250227,180000,565634940,4060,4060,4060,4060,0
20250227,175900,565634940,4060,4060,4060,4060,0
20250227,175800,565634940,4060,4060,4060,4060,0
20250227,175700,565634940,4060,4060,4060,4060,0
20250227,175600,565634940,4060,4060,4060,4060,0
20250227,175500,565634940,4060,4060,4060,4060,0
20250227,175400,565634940,4060,4060,4060,4060,0
20250227,175300,565634940,4060,4060,4060,4060,0
20250227,175200,565634940,4060,4060,4060,4060,0
20250227,175100,565634940,4060,4060,4060,4060,0
20250227,175000,565634940,4060,4060,4060,4060,0
20250227,174900,565634940,4060,4060,4060,4060,0
20250227,174800,565634940,4060,4060,4060,4060,0
20250227,174700,565634940,4060,4060,4060,4060,0
20250227,174600,565634940,4060,4060,4060,4060,3312
20250227,174500,565634940,4060,4060,4060,4060,0
20250227,174400,565634940,4060,4060,4060,4060,0
20250227,174300,565634940,4060,4060,4060,4060,0
20250227,174200,565634940,4060,4060,4060,4060,0
20250227,174100,565634940,4060,4060,4060,4060,0
20250227,174000,565634940,4060,4060,4060,4060,0
20250227,173900,565634940,4060,4060,4060,4060,0
20250227,173800,565634940,4060,4060,4060,4060,0
20250227,173700,565634940,4060,4060,4060,4060,0
20250227,173600,565634940,4060,4060,4060,4060,0
20250227,173500,565634940,4060,4060,4060,4060,0
20250227,173400,565634940,4060,4060,4060,4060,0
20250227,173300,565634940,4060,4060,4060,4060,0
20250227,173200,565634940,4060,4060,4060,4060,0
20250227,173100,565634940,4060,4060,4060,4060,0
20250227,173000,565634940,4060,4060,4060,4060,0
20250227,172900,565634940,4060,4060,4060,4060,0
20250227,172800,565634940,4060,4060,4060,4060,0
20250227,172700,565634940,4060,4060,4060,4060,0
20250227,172600,565634940,4060,4060,4060,4060,0
20250227,172500,565634940,4060,4060,4060,4060,0
20250227,172400,565634940,4060,4060,4060,4060,0
20250227,172300,565634940,4060,4060,4060,4060,0
20250227,172200,565634940,4060,4060,4060,4060,0
20250227,172100,565634940,4060,4060,4060,4060,0
20250227,172000,565634940,4060,4060,4060,4060,0
20250227,171900,565634940,4060,4060,4060,4060,0
20250227,171800,565634940,4060,4060,4060,4060,0
20250227,171700,565634940,4060,4060,4060,4060,0
20250227,171600,565634940,4060,4060,4060,4060,3312
20250227,171500,565634940,4060,4060,4060,4060,0
20250227,171400,565634940,4060,4060,4060,4060,0
20250227,171300,565634940,4060,4060,4060,4060,0
20250227,171200,565634940,4060,4060,4060,4060,0
20250227,171100,565634940,4060,4060,4060,4060,0
20250227,171000,565634940,4060,4060,4060,4060,0
20250227,170900,565634940,4060,4060,4060,4060,0
20250227,170800,565634940,4060,4060,4060,4060,0
20250227,170700,565634940,4060,4060,4060,4060,0
20250227,170600,565634940,4060,4060,4060,4060,0
20250227,170500,565634940,4060,4060,4060,4060,0
20250227,170400,565634940,4060,4060,4060,4060,0
20250227,170300,565634940,4060,4060,4060,4060,0
20250227,170200,565634940,4060,4060,4060,4060,0
20250227,170100,565634940,4060,4060,4060,4060,0
20250227,170000,565634940,4060,4060,4060,4060,0
20250227,165900,565634940,4060,4060,4060,4060,0
20250227,165800,565634940,4060,4060,4060,4060,0
20250227,165700,565634940,4060,4060,4060,4060,0
20250227,165600,565634940,4060,4060,4060,4060,0
20250227,165500,565634940,4060,4060,4060,4060,0
20250227,165400,565634940,4060,4060,4060,4060,0
20250227,165300,565634940,4060,4060,4060,4060,0
20250227,165200,565634940,4060,4060,4060,4060,0
20250227,165100,565634940,4060,4060,4060,4060,0
20250227,165000,565634940,4060,4060,4060,4060,0
20250227,164900,565634940,4060,4060,4060,4060,0
20250227,164800,565634940,4060,4060,4060,4060,0
20250227,164700,565634940,4060,4060,4060,4060,0
20250227,164600,565634940,4060,4060,4060,4060,3312
20250227,164500,565634940,4060,4060,4060,4060,0
20250227,164400,565634940,4060,4060,4060,4060,0
20250227,164300,565634940,4060,4060,4060,4060,0
20250227,164200,565634940,4060,4060,4060,4060,0
20250227,164100,565634940,4060,4060,4060,4060,0
20250227,164000,565634940,4060,4060,4060,4060,0
20250227,163900,565634940,4060,4060,4060,4060,0
20250227,163800,565634940,4060,4060,4060,4060,0
20250227,163700,565634940,4060,4060,4060,4060,0
20250227,163600,565634940,4060,4060,4060,4060,0
20250227,163500,565634940,4060,4060,4060,4060,0
20250227,163400,565634940,4060,4060,4060,4060,0
20250227,163300,565634940,4060,4060,4060,4060,0
20250227,163200,565634940,4060,4060,4060,4060,0
20250227,163100,565634940,4060,4060,4060,4060,0
20250227,163000,565634940,4060,4060,4060,4060,0
20250227,162900,565634940,4060,4060,4060,4060,0
20250227,162800,565634940,4060,4060,4060,4060,0
20250227,162700,565634940,4060,4060,4060,4060,0
20250227,162600,565634940,4060,4060,4060,4060,0
20250227,162500,565634940,4060,4060,4060,4060,0
20250227,162400,565634940,4060,4060,4060,4060,0
20250227,162300,565634940,4060,4060,4060,4060,0
20250227,162200,565634940,4060,4060,4060,4060,0
20250227,162100,565634940,4060,4060,4060,4060,0
20250227,162000,565634940,4060,4060,4060,4060,0
20250227,161900,565634940,4060,4060,4060,4060,0
20250227,161800,565634940,4060,4060,4060,4060,0
20250227,161700,565634940,4060,4060,4060,4060,0
20250227,161600,565634940,4060,4060,4060,4060,3312
20250227,161500,565634940,4060,4060,4060,4060,0
20250227,161400,565634940,4060,4060,4060,4060,0
20250227,161300,565634940,4060,4060,4060,4060,0
20250227,161200,565634940,4060,4060,4060,4060,0
20250227,161100,565634940,4060,4060,4060,4060,0
20250227,161000,565634940,4060,4060,4060,4060,0
20250227,160900,565634940,4060,4060,4060,4060,0
20250227,160800,565634940,4060,4060,4060,4060,0
20250227,160700,565634940,4060,4060,4060,4060,0
20250227,160600,565634940,4060,4060,4060,4060,0
20250227,160500,565634940,4060,4060,4060,4060,0
20250227,160400,565634940,4060,4060,4060,4060,0
20250227,160300,565634940,4060,4060,4060,4060,0
20250227,160200,565634940,4060,4060,4060,4060,0
20250227,160100,565634940,4060,4060,4060,4060,0
20250227,160000,565634940,4060,4060,4060,4060,0
20250227,155900,565634940,4060,4060,4060,4060,0
20250227,155800,565634940,4060,4060,4060,4060,0
20250227,155700,565634940,4060,4060,4060,4060,0
20250227,155600,565634940,4060,4060,4060,4060,0
20250227,155500,565634940,4060,4060,4060,4060,0
20250227,155400,565634940,4060,4060,4060,4060,0
20250227,155300,565634940,4060,4060,4060,4060,0
20250227,155200,565634940,4060,4060,4060,4060,0
20250227,155100,565634940,4060,4060,4060,4060,0
20250227,155000,565634940,4060,4060,4060,4060,0
20250227,154900,565634940,4060,4060,4060,4060,0
20250227,154800,565634940,4060,4060,4060,4060,0
20250227,154700,565634940,4060,4060,4060,4060,0
20250227,154600,565634940,4060,4060,4060,4060,3312
20250227,154500,565634940,4060,4060,4060,4060,0
20250227,154400,565634940,4060,4060,4060,4060,0
20250227,154300,565634940,4060,4060,4060,4060,0
20250227,154200,565634940,4060,4060,4060,4060,0
20250227,154100,565634940,4060,4060,4060,4060,0
20250227,154000,565634940,4060,4060,4060,4060,0
20250227,153900,565634940,4060,4060,4060,4060,0
20250227,153800,565634940,4060,4060,4060,4060,0
20250227,153700,565634940,4060,4060,4060,4060,0
20250227,153600,565634940,4060,4060,4060,4060,0
20250227,153500,565634940,4060,4060,4060,4060,0
20250227,153400,565634940,4060,4060,4060,4060,0
20250227,153300,565634940,4060,4060,4060,4060,0
20250227,153200,565634940,4060,4060,4060,4060,0
20250227,153100,565634940,4060,4060,4060,4060,0
20250227,153000,565634940,4060,4060,4060,4060,3312
20250227,152900,552188220,4065,4065,4065,4065,0
20250227,152800,552188220,4065,4065,4065,4065,0
20250227,152700,552188220,4065,4065,4065,4065,0
20250227,152600,552188220,4065,4065,4065,4065,0
20250227,152500,552188220,4065,4065,4065,4065,0
20250227,152400,552188220,4065,4065,4065,4065,0
20250227,152300,552188220,4065,4065,4065,4065,0
20250227,152200,552188220,4065,4065,4065,4065,0
20250227,152100,552188220,4065,4065,4065,4065,0
20250227,152000,552188220,4065,4065,4065,4065,0
20250227,151900,552188220,4065,4065,4065,4065,236
20250227,151800,551228880,4060,4060,4065,4060,488
20250227,151700,549247535,4065,4065,4065,4065,106
20250227,151600,548816645,4065,4065,4065,4065,10
20250227,151500,548775995,4065,4065,4065,4065,100
20250227,151400,548369495,4065,4065,4065,4065,13
20250227,151300,548316650,4065,4065,4065,4065,16
20250227,151200,548251610,4060,4060,4060,4060,0
20250227,151100,548251610,4060,4065,4065,4060,504
20250227,151000,546205350,4065,4065,4065,4065,489
20250227,150900,544217565,4065,4065,4065,4065,10
20250227,150800,544176915,4065,4070,4070,4065,170
20250227,150700,543485765,4070,4070,4070,4070,0
20250227,150600,543485765,4070,4065,4070,4065,1493
20250227,150500,537416645,4065,4065,4065,4065,1550
20250227,150400,531115895,4070,4070,4070,4070,0
20250227,150300,531115895,4070,4065,4070,4065,2
20250227,150200,531107760,4065,4065,4065,4065,0
20250227,150100,531107760,4065,4070,4070,4065,4973
20250227,150000,510892340,4065,4065,4065,4065,2100
20250227,145900,502355840,4065,4065,4065,4065,50
20250227,145800,502152590,4070,4070,4070,4070,10
20250227,145700,502111890,4075,4075,4075,4075,10
20250227,145600,502071140,4075,4065,4075,4065,151
20250227,145500,501457315,4070,4070,4070,4070,0
20250227,145400,501457315,4070,4070,4070,4070,0
20250227,145300,501457315,4070,4070,4070,4070,0
20250227,145200,501457315,4070,4070,4070,4070,1
20250227,145100,501453245,4070,4070,4070,4070,6
20250227,145000,501428825,4070,4070,4070,4070,3
20250227,144900,501416615,4075,4075,4075,4075,0
20250227,144800,501416615,4075,4075,4075,4075,52
20250227,144700,501204715,4075,4070,4075,4070,110
20250227,144600,500757000,4070,4070,4070,4070,50
20250227,144500,500553500,4070,4070,4070,4070,2041
20250227,144400,492246630,4070,4070,4070,4070,5
20250227,144300,492226280,4070,4070,4070,4070,0
20250227,144200,492226280,4070,4070,4070,4070,0
20250227,144100,492226280,4070,4070,4070,4070,0
20250227,144000,492226280,4070,4070,4070,4070,12
20250227,143900,492177440,4070,4070,4070,4070,0
20250227,143800,492177440,4070,4070,4070,4070,0
20250227,143700,492177440,4070,4070,4070,4070,0
20250227,143600,492177440,4070,4070,4070,4070,0
20250227,143500,492177440,4070,4070,4070,4070,0
20250227,143400,492177440,4070,4070,4070,4070,0
20250227,143300,492177440,4070,4070,4070,4070,0
20250227,143200,492177440,4070,4070,4070,4070,96
20250227,143100,491786720,4070,4070,4070,4070,21
20250227,143000,491701250,4060,4060,4060,4060,429
20250227,142900,489959510,4060,4060,4060,4060,211
20250227,142800,489102850,4060,4060,4060,4060,7
20250227,142700,489074430,4060,4060,4060,4060,5
20250227,142600,489054130,4050,4055,4055,4050,542
20250227,142500,486858905,4060,4050,4060,4050,14518
20250227,142400,428055345,4055,4055,4055,4055,298
20250227,142300,426846955,4050,4050,4050,4050,500
20250227,142200,424821955,4050,4050,4050,4050,1000
20250227,142100,420771955,4055,4050,4055,4050,878
20250227,142000,417214170,4055,4055,4055,4055,113
20250227,141900,416755955,4055,4055,4055,4055,15
20250227,141800,416695130,4055,4055,4055,4055,9
20250227,141700,416658635,4055,4055,4055,4055,11977
20250227,141600,368091900,4060,4060,4060,4060,0
20250227,141500,368091900,4060,4060,4060,4060,3
20250227,141400,368079720,4060,4060,4060,4060,24
20250227,141300,367982280,4060,4060,4060,4060,0
20250227,141200,367982280,4060,4060,4060,4060,0
20250227,141100,367982280,4060,4060,4060,4060,0
20250227,141000,367982280,4060,4060,4060,4055,1822
20250227,140900,360586180,4065,4065,4065,4065,0
20250227,140800,360586180,4065,4065,4065,4065,0
20250227,140700,360586180,4065,4065,4065,4065,0
20250227,140600,360586180,4065,4065,4065,4065,0
20250227,140500,360586180,4065,4065,4065,4065,10
20250227,140400,360545530,4065,4065,4065,4065,1
20250227,140300,360541465,4065,4065,4065,4065,4
20250227,140200,360525205,4060,4060,4060,4060,0
20250227,140100,360525205,4060,4060,4060,4060,13
20250227,140000,360472425,4065,4065,4065,4065,413
20250227,135900,358793580,4065,4065,4065,4065,10
20250227,135800,358752930,4065,4065,4065,4065,0
20250227,135700,358752930,4065,4065,4065,4065,118
20250227,135600,358273260,4065,4065,4065,4065,20
20250227,135500,358191960,4065,4065,4065,4065,362
20250227,135400,356720430,4065,4065,4065,4065,0
20250227,135300,356720430,4065,4065,4065,4065,0
20250227,135200,356720430,4065,4065,4065,4065,0
20250227,135100,356720430,4065,4065,4065,4065,1
20250227,135000,356716365,4060,4060,4060,4060,0
20250227,134900,356716365,4060,4060,4060,4060,10
20250227,134800,356675765,4060,4060,4060,4060,500
20250227,134700,354645765,4065,4065,4065,4065,0
20250227,134600,354645765,4065,4065,4065,4065,0
20250227,134500,354645765,4065,4065,4065,4065,1
20250227,134400,354641700,4060,4060,4060,4060,1
20250227,134300,354637640,4065,4060,4065,4060,955
20250227,134200,350760335,4065,4065,4065,4065,1
20250227,134100,350756270,4060,4060,4060,4060,100
20250227,134000,350350270,4065,4065,4065,4065,201
20250227,133900,349533205,4060,4060,4060,4060,10
20250227,133800,349492605,4060,4060,4065,4055,62
20250227,133700,349240775,4060,4060,4060,4060,47
20250227,133600,349049955,4060,4060,4060,4060,2
20250227,133500,349041835,4060,4060,4065,4055,915
20250227,133400,345331295,4060,4060,4060,4060,2528
20250227,133300,335067615,4070,4060,4070,4060,14
20250227,133200,335010765,4065,4065,4065,4065,0
20250227,133100,335010765,4065,4065,4065,4065,301
20250227,133000,333787200,4065,4065,4065,4065,1
20250227,132900,333783135,4065,4065,4065,4065,1
20250227,132800,333779070,4075,4065,4075,4065,490
20250227,132700,331783615,4060,4060,4065,4060,43
20250227,132600,331609030,4075,4075,4075,4075,0
20250227,132500,331609030,4075,4075,4075,4075,0
20250227,132400,331609030,4075,4075,4075,4075,1
20250227,132300,331604955,4060,4060,4060,4060,0
20250227,132200,331604955,4060,4060,4060,4060,0
20250227,132100,331604955,4060,4065,4065,4060,2817
20250227,132000,320167670,4075,4075,4075,4075,0
20250227,131900,320167670,4075,4075,4075,4070,7
20250227,131800,320139170,4065,4065,4065,4065,1
20250227,131700,320135105,4065,4065,4065,4065,0
20250227,131600,320135105,4065,4080,4080,4065,5011
20250227,131500,299764045,4080,4080,4080,4080,1
20250227,131400,299759965,4080,4080,4080,4080,0
20250227,131300,299759965,4080,4080,4080,4080,11
20250227,131200,299715085,4080,4080,4080,4080,0
20250227,131100,299715085,4080,4080,4080,4080,0
20250227,131000,299715085,4080,4080,4080,4080,244
20250227,130900,298719565,4080,4080,4080,4080,0
20250227,130800,298719565,4080,4080,4080,4080,0
20250227,130700,298719565,4080,4080,4080,4080,0
20250227,130600,298719565,4080,4080,4080,4080,0
20250227,130500,298719565,4080,4080,4080,4080,0
20250227,130400,298719565,4080,4080,4080,4080,2386
20250227,130300,288984685,4080,4080,4080,4080,5
20250227,130200,288964285,4080,4080,4080,4080,0
20250227,130100,288964285,4080,4080,4080,4080,0
20250227,130000,288964285,4080,4075,4080,4075,2457
20250227,125900,278952000,4075,4075,4075,4075,1
20250227,125800,278947925,4075,4075,4075,4075,21
20250227,125700,278862350,4075,4075,4075,4075,0
20250227,125600,278862350,4075,4070,4075,4070,1983
20250227,125500,270791535,4075,4075,4075,4075,0
20250227,125400,270791535,4075,4075,4075,4075,0
20250227,125300,270791535,4075,4075,4075,4075,0
20250227,125200,270791535,4075,4075,4075,4075,0
20250227,125100,270791535,4075,4070,4075,4070,789
20250227,125000,267580300,4070,4075,4075,4070,860
20250227,124900,264080070,4075,4075,4075,4075,0
20250227,124800,264080070,4075,4075,4075,4075,0
20250227,124700,264080070,4075,4075,4075,4075,0
20250227,124600,264080070,4075,4075,4075,4075,50
20250227,124500,263876320,4070,4070,4070,4070,1119
20250227,124400,259321990,4075,4075,4075,4075,0
20250227,124300,259321990,4075,4075,4075,4075,1
20250227,124200,259317915,4075,4075,4075,4075,70
20250227,124100,259032665,4070,4070,4070,4070,0
20250227,124000,259032665,4070,4070,4070,4070,1
20250227,123900,259028595,4070,4070,4070,4070,350
20250227,123800,257604095,4070,4070,4070,4070,0
20250227,123700,257604095,4070,4070,4070,4070,0
20250227,123600,257604095,4070,4070,4070,4070,0
20250227,123500,257604095,4070,4070,4070,4070,16
20250227,123400,257538975,4075,4075,4075,4075,10
20250227,123300,257498225,4075,4075,4075,4075,11
20250227,123200,257453400,4075,4075,4075,4075,40
20250227,123100,257290400,4075,4075,4075,4075,50
20250227,123000,257086650,4070,4070,4070,4070,531
20250227,122900,254925480,4070,4070,4070,4070,138
20250227,122800,254363820,4070,4070,4070,4070,218
20250227,122700,253476560,4080,4080,4080,4080,0
20250227,122600,253476560,4080,4080,4080,4080,1
20250227,122500,253472480,4070,4070,4070,4070,15
20250227,122400,253411430,4065,4080,4080,4065,1040
20250227,122300,249182850,4070,4070,4070,4070,0
20250227,122200,249182850,4070,4070,4070,4070,0
20250227,122100,249182850,4070,4070,4070,4070,2
20250227,122000,249174710,4080,4080,4080,4080,1
20250227,121900,249170630,4070,4075,4080,4070,3181
20250227,121800,236222950,4080,4080,4080,4080,1
20250227,121700,236218870,4070,4070,4070,4070,0
20250227,121600,236218870,4070,4070,4070,4070,0
20250227,121500,236218870,4070,4070,4070,4070,0
20250227,121400,236218870,4070,4070,4070,4070,0
20250227,121300,236218870,4070,4070,4070,4070,0
20250227,121200,236218870,4070,4070,4070,4070,1
20250227,121100,236214800,4075,4075,4075,4075,10
20250227,121000,236174050,4080,4080,4080,4080,0
20250227,120900,236174050,4080,4080,4080,4080,0
20250227,120800,236174050,4080,4080,4080,4080,0
20250227,120700,236174050,4080,4080,4080,4080,100
20250227,120600,235766050,4080,4080,4080,4080,0
20250227,120500,235766050,4080,4080,4080,4080,0
20250227,120400,235766050,4080,4080,4080,4080,0
20250227,120300,235766050,4080,4080,4080,4080,0
20250227,120200,235766050,4080,4080,4080,4080,0
20250227,120100,235766050,4080,4080,4080,4080,0
20250227,120000,235766050,4080,4080,4080,4080,0
20250227,115900,235766050,4080,4080,4080,4080,0
20250227,115800,235766050,4080,4080,4080,4080,0
20250227,115700,235766050,4080,4080,4080,4080,7
20250227,115600,235737490,4080,4080,4080,4080,100
20250227,115500,235329490,4080,4080,4080,4080,0
20250227,115400,235329490,4080,4080,4080,4080,0
20250227,115300,235329490,4080,4080,4080,4080,0
20250227,115200,235329490,4080,4080,4080,4080,30
20250227,115100,235207090,4080,4080,4080,4080,0
20250227,115000,235207090,4080,4080,4080,4080,0
20250227,114900,235207090,4080,4075,4080,4075,128
20250227,114800,234685485,4080,4080,4080,4080,0
20250227,114700,234685485,4080,4080,4080,4080,264
20250227,114600,233608365,4075,4075,4075,4075,0
20250227,114500,233608365,4075,4075,4075,4075,0
20250227,114400,233608365,4075,4075,4075,4075,0
20250227,114300,233608365,4075,4080,4080,4075,114
20250227,114200,233143315,4080,4080,4080,4080,859
20250227,114100,229638595,4080,4075,4080,4075,472
20250227,114000,227714695,4075,4075,4075,4075,0
20250227,113900,227714695,4075,4075,4075,4075,0
20250227,113800,227714695,4075,4075,4075,4075,0
20250227,113700,227714695,4075,4075,4075,4075,2
20250227,113600,227706545,4075,4075,4075,4075,0
20250227,113500,227706545,4075,4075,4075,4075,0
20250227,113400,227706545,4075,4075,4075,4075,0
20250227,113300,227706545,4075,4075,4075,4075,508
20250227,113200,225636445,4075,4075,4075,4075,6
20250227,113100,225611995,4080,4080,4080,4080,1
20250227,113000,225607915,4075,4075,4075,4075,3045
20250227,112900,213199540,4080,4080,4080,4080,2
20250227,112800,213191380,4075,4075,4075,4075,0
20250227,112700,213191380,4075,4080,4080,4075,102
20250227,112600,212775720,4080,4080,4080,4080,10
20250227,112500,212734920,4080,4080,4080,4080,100
20250227,112400,212326920,4080,4080,4080,4080,10
20250227,112300,212286120,4070,4075,4075,4070,1000
20250227,112200,208215355,4075,4075,4075,4075,0
20250227,112100,208215355,4075,4075,4075,4075,1
20250227,112000,208211280,4070,4070,4070,4070,50
20250227,111900,208007780,4080,4080,4080,4080,1
20250227,111800,208003700,4070,4075,4075,4070,1300
20250227,111700,202710800,4080,4080,4080,4080,1
20250227,111600,202706720,4075,4070,4075,4070,127
20250227,111500,202189200,4075,4075,4075,4075,1
20250227,111400,202185125,4075,4075,4075,4075,1
20250227,111300,202181050,4070,4070,4070,4070,189
20250227,111200,201411820,4075,4075,4075,4075,30
20250227,111100,201289570,4075,4075,4075,4075,0
20250227,111000,201289570,4075,4075,4075,4075,0
20250227,110900,201289570,4075,4075,4075,4075,251
20250227,110800,200266745,4075,4075,4075,4075,27
20250227,110700,200156720,4075,4075,4075,4075,124
20250227,110600,199651420,4070,4075,4075,4070,11
20250227,110500,199606625,4075,4075,4075,4075,0
20250227,110400,199606625,4075,4075,4075,4075,0
20250227,110300,199606625,4075,4075,4075,4075,92
20250227,110200,199231725,4070,4070,4070,4070,0
20250227,110100,199231725,4070,4070,4070,4070,8
20250227,110000,199199165,4075,4075,4075,4075,1
20250227,105900,199195090,4075,4075,4075,4075,1
20250227,105800,199191015,4075,4075,4075,4075,0
20250227,105700,199191015,4075,4075,4075,4075,500
20250227,105600,197153515,4075,4075,4075,4075,120
20250227,105500,196664515,4075,4075,4075,4075,9
20250227,105400,196627840,4075,4075,4075,4075,1
20250227,105300,196623765,4075,4075,4075,4075,4
20250227,105200,196607465,4075,4075,4075,4075,268
20250227,105100,195515365,4080,4075,4080,4075,690
20250227,105000,192703600,4075,4075,4075,4075,0
20250227,104900,192703600,4075,4075,4075,4075,0
20250227,104800,192703600,4075,4075,4075,4075,6
20250227,104700,192679150,4075,4075,4075,4075,0
20250227,104600,192679150,4075,4075,4075,4075,0
20250227,104500,192679150,4075,4075,4075,4075,0
20250227,104400,192679150,4075,4075,4075,4075,11
20250227,104300,192634325,4070,4075,4075,4070,1071
20250227,104200,188275250,4075,4075,4075,4075,401
20250227,104100,186641175,4075,4075,4075,4075,1
20250227,104000,186637100,4070,4070,4070,4070,1980
20250227,103900,178578500,4075,4075,4075,4075,0
20250227,103800,178578500,4075,4075,4075,4075,0
20250227,103700,178578500,4075,4075,4075,4075,1
20250227,103600,178574425,4075,4075,4075,4075,500
20250227,103500,176536925,4075,4075,4075,4075,4
20250227,103400,176520625,4075,4075,4075,4075,6
20250227,103300,176496175,4070,4070,4070,4070,0
20250227,103200,176496175,4070,4070,4070,4070,1000
20250227,103100,172426175,4075,4075,4075,4075,200
20250227,103000,171611175,4075,4075,4075,4075,0
20250227,102900,171611175,4075,4075,4075,4075,0
20250227,102800,171611175,4075,4075,4075,4075,0
20250227,102700,171611175,4075,4075,4075,4075,4
20250227,102600,171594875,4075,4075,4075,4075,21
20250227,102500,171509300,4070,4070,4070,4070,2
20250227,102400,171501160,4075,4075,4075,4075,3436
20250227,102300,157499460,4080,4080,4080,4080,1
20250227,102200,157495380,4080,4080,4080,4080,30
20250227,102100,157372980,4080,4080,4080,4080,0
20250227,102000,157372980,4080,4080,4080,4080,10
20250227,101900,157332180,4075,4075,4075,4075,0
20250227,101800,157332180,4075,4075,4075,4075,3422
20250227,101700,143387530,4075,4075,4075,4075,155
20250227,101600,142755905,4080,4080,4080,4080,0
20250227,101500,142755905,4080,4080,4080,4080,7
20250227,101400,142727345,4075,4075,4075,4075,3217
20250227,101300,129618070,4075,4075,4075,4075,3
20250227,101200,129605845,4075,4075,4075,4075,6
20250227,101100,129581395,4075,4075,4075,4075,0
20250227,101000,129581395,4075,4075,4075,4075,247
20250227,100900,128574870,4070,4075,4075,4070,27
20250227,100800,128464970,4075,4075,4075,4075,5
20250227,100700,128444595,4075,4075,4075,4075,7
20250227,100600,128416070,4075,4075,4075,4065,122
20250227,100500,127920120,4075,4070,4075,4070,261
20250227,100400,126857790,4070,4070,4070,4070,0
20250227,100300,126857790,4070,4070,4070,4070,21
20250227,100200,126772320,4070,4070,4070,4070,0
20250227,100100,126772320,4070,4080,4080,4070,1968
20250227,100000,118762250,4080,4080,4080,4080,0
20250227,095900,118762250,4080,4080,4080,4080,0
20250227,095800,118762250,4080,4080,4080,4080,60
20250227,095700,118517450,4080,4080,4080,4080,2
20250227,095600,118509290,4080,4080,4080,4080,3
20250227,095500,118497050,4075,4075,4075,4075,0
20250227,095400,118497050,4075,4075,4075,4075,11
20250227,095300,118452225,4075,4075,4075,4075,0
20250227,095200,118452225,4075,4075,4075,4075,200
20250227,095100,117637225,4075,4075,4075,4075,59
20250227,095000,117396800,4075,4075,4075,4075,0
20250227,094900,117396800,4075,4075,4075,4075,4
20250227,094800,117380500,4080,4080,4080,4080,149
20250227,094700,116772580,4080,4080,4080,4080,243
20250227,094600,115781140,4080,4075,4080,4075,55
20250227,094500,115556965,4075,4075,4075,4075,31
20250227,094400,115430640,4075,4070,4075,4070,87
20250227,094300,115076460,4070,4065,4070,4065,97
20250227,094200,114682150,4070,4070,4070,4070,3507
20250227,094100,100408660,4075,4080,4080,4075,1199
20250227,094000,95522685,4080,4075,4080,4075,728
20250227,093900,92556080,4075,4080,4080,4075,1611
20250227,093800,85988265,4080,4080,4080,4075,42
20250227,093700,85816915,4080,4080,4080,4080,1000
20250227,093600,81736915,4080,4075,4080,4075,648
20250227,093500,79093865,4080,4080,4080,4080,5
20250227,093400,79073465,4080,4080,4080,4080,857
20250227,093300,75576905,4080,4095,4095,4080,2746
20250227,093200,64369785,4095,4095,4095,4095,1
20250227,093100,64365690,4085,4095,4095,4085,103
20250227,093000,63944835,4095,4095,4095,4090,303
20250227,092900,62705050,4085,4095,4100,4085,2294
20250227,092800,53329430,4085,4085,4085,4085,100
20250227,092700,52920930,4085,4090,4100,4085,987
20250227,092600,48881765,4090,4095,4095,4090,1063
20250227,092500,44534090,4090,4095,4095,4090,135
20250227,092400,43981935,4095,4095,4095,4090,815
20250227,092300,40645345,4095,4090,4095,4090,35
20250227,092200,40502190,4090,4095,4095,4090,5
20250227,092100,40481720,4095,4095,4095,4095,2
20250227,092000,40473530,4090,4090,4090,4090,15
20250227,091900,40412180,4090,4090,4090,4090,205
20250227,091800,39573730,4095,4100,4100,4095,210
20250227,091700,38712780,4110,4105,4110,4105,23
20250227,091600,38618340,4105,4090,4105,4090,90
20250227,091500,38249940,4100,4110,4110,4095,754
20250227,091400,35159885,4110,4110,4110,4100,230
20250227,091300,34216805,4110,4100,4110,4095,778
20250227,091200,31024365,4095,4095,4095,4095,41
20250227,091100,30856470,4100,4100,4100,4100,2
20250227,091000,30848270,4080,4100,4110,4080,574
20250227,090900,28497740,4095,4095,4095,4095,67
20250227,090800,28223375,4095,4085,4095,4085,1609
20250227,090700,21642330,4085,4075,4085,4075,2
20250227,090600,21634170,4075,4075,4075,4075,1212
20250227,090500,16695270,4080,4080,4080,4080,392
20250227,090400,15095910,4080,4080,4080,4080,943
20250227,090300,11248470,4080,4080,4080,4080,0
20250227,090200,11248470,4080,4080,4080,4080,359
20250227,090100,9783750,4080,4080,4080,4075,1923
20250227,090000,1942260,4090,4090,4095,4085,475
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194600 565634940 4060 4060 4060 4060 3312
3 20250227 194500 565634940 4060 4060 4060 4060 0
4 20250227 194400 565634940 4060 4060 4060 4060 0
5 20250227 194300 565634940 4060 4060 4060 4060 0
6 20250227 194200 565634940 4060 4060 4060 4060 0
7 20250227 194100 565634940 4060 4060 4060 4060 0
8 20250227 194000 565634940 4060 4060 4060 4060 0
9 20250227 193900 565634940 4060 4060 4060 4060 0
10 20250227 193800 565634940 4060 4060 4060 4060 0
11 20250227 193700 565634940 4060 4060 4060 4060 0
12 20250227 193600 565634940 4060 4060 4060 4060 0
13 20250227 193500 565634940 4060 4060 4060 4060 0
14 20250227 193400 565634940 4060 4060 4060 4060 0
15 20250227 193300 565634940 4060 4060 4060 4060 0
16 20250227 193200 565634940 4060 4060 4060 4060 0
17 20250227 193100 565634940 4060 4060 4060 4060 0
18 20250227 193000 565634940 4060 4060 4060 4060 0
19 20250227 192900 565634940 4060 4060 4060 4060 0
20 20250227 192800 565634940 4060 4060 4060 4060 0
21 20250227 192700 565634940 4060 4060 4060 4060 0
22 20250227 192600 565634940 4060 4060 4060 4060 0
23 20250227 192500 565634940 4060 4060 4060 4060 0
24 20250227 192400 565634940 4060 4060 4060 4060 0
25 20250227 192300 565634940 4060 4060 4060 4060 0
26 20250227 192200 565634940 4060 4060 4060 4060 0
27 20250227 192100 565634940 4060 4060 4060 4060 0
28 20250227 192000 565634940 4060 4060 4060 4060 0
29 20250227 191900 565634940 4060 4060 4060 4060 0
30 20250227 191800 565634940 4060 4060 4060 4060 0
31 20250227 191700 565634940 4060 4060 4060 4060 0
32 20250227 191600 565634940 4060 4060 4060 4060 3312
33 20250227 191500 565634940 4060 4060 4060 4060 0
34 20250227 191400 565634940 4060 4060 4060 4060 0
35 20250227 191300 565634940 4060 4060 4060 4060 0
36 20250227 191200 565634940 4060 4060 4060 4060 0
37 20250227 191100 565634940 4060 4060 4060 4060 0
38 20250227 191000 565634940 4060 4060 4060 4060 0
39 20250227 190900 565634940 4060 4060 4060 4060 0
40 20250227 190800 565634940 4060 4060 4060 4060 0
41 20250227 190700 565634940 4060 4060 4060 4060 0
42 20250227 190600 565634940 4060 4060 4060 4060 0
43 20250227 190500 565634940 4060 4060 4060 4060 0
44 20250227 190400 565634940 4060 4060 4060 4060 0
45 20250227 190300 565634940 4060 4060 4060 4060 0
46 20250227 190200 565634940 4060 4060 4060 4060 0
47 20250227 190100 565634940 4060 4060 4060 4060 0
48 20250227 190000 565634940 4060 4060 4060 4060 0
49 20250227 185900 565634940 4060 4060 4060 4060 0
50 20250227 185800 565634940 4060 4060 4060 4060 0
51 20250227 185700 565634940 4060 4060 4060 4060 0
52 20250227 185600 565634940 4060 4060 4060 4060 0
53 20250227 185500 565634940 4060 4060 4060 4060 0
54 20250227 185400 565634940 4060 4060 4060 4060 0
55 20250227 185300 565634940 4060 4060 4060 4060 0
56 20250227 185200 565634940 4060 4060 4060 4060 0
57 20250227 185100 565634940 4060 4060 4060 4060 0
58 20250227 185000 565634940 4060 4060 4060 4060 0
59 20250227 184900 565634940 4060 4060 4060 4060 0
60 20250227 184800 565634940 4060 4060 4060 4060 0
61 20250227 184700 565634940 4060 4060 4060 4060 0
62 20250227 184600 565634940 4060 4060 4060 4060 3312
63 20250227 184500 565634940 4060 4060 4060 4060 0
64 20250227 184400 565634940 4060 4060 4060 4060 0
65 20250227 184300 565634940 4060 4060 4060 4060 0
66 20250227 184200 565634940 4060 4060 4060 4060 0
67 20250227 184100 565634940 4060 4060 4060 4060 0
68 20250227 184000 565634940 4060 4060 4060 4060 0
69 20250227 183900 565634940 4060 4060 4060 4060 0
70 20250227 183800 565634940 4060 4060 4060 4060 0
71 20250227 183700 565634940 4060 4060 4060 4060 0
72 20250227 183600 565634940 4060 4060 4060 4060 0
73 20250227 183500 565634940 4060 4060 4060 4060 0
74 20250227 183400 565634940 4060 4060 4060 4060 0
75 20250227 183300 565634940 4060 4060 4060 4060 0
76 20250227 183200 565634940 4060 4060 4060 4060 0
77 20250227 183100 565634940 4060 4060 4060 4060 0
78 20250227 183000 565634940 4060 4060 4060 4060 0
79 20250227 182900 565634940 4060 4060 4060 4060 0
80 20250227 182800 565634940 4060 4060 4060 4060 0
81 20250227 182700 565634940 4060 4060 4060 4060 0
82 20250227 182600 565634940 4060 4060 4060 4060 0
83 20250227 182500 565634940 4060 4060 4060 4060 0
84 20250227 182400 565634940 4060 4060 4060 4060 0
85 20250227 182300 565634940 4060 4060 4060 4060 0
86 20250227 182200 565634940 4060 4060 4060 4060 0
87 20250227 182100 565634940 4060 4060 4060 4060 0
88 20250227 182000 565634940 4060 4060 4060 4060 0
89 20250227 181900 565634940 4060 4060 4060 4060 0
90 20250227 181800 565634940 4060 4060 4060 4060 0
91 20250227 181700 565634940 4060 4060 4060 4060 0
92 20250227 181600 565634940 4060 4060 4060 4060 3312
93 20250227 181500 565634940 4060 4060 4060 4060 0
94 20250227 181400 565634940 4060 4060 4060 4060 0
95 20250227 181300 565634940 4060 4060 4060 4060 0
96 20250227 181200 565634940 4060 4060 4060 4060 0
97 20250227 181100 565634940 4060 4060 4060 4060 0
98 20250227 181000 565634940 4060 4060 4060 4060 0
99 20250227 180900 565634940 4060 4060 4060 4060 0
100 20250227 180800 565634940 4060 4060 4060 4060 0
101 20250227 180700 565634940 4060 4060 4060 4060 0
102 20250227 180600 565634940 4060 4060 4060 4060 0
103 20250227 180500 565634940 4060 4060 4060 4060 0
104 20250227 180400 565634940 4060 4060 4060 4060 0
105 20250227 180300 565634940 4060 4060 4060 4060 0
106 20250227 180200 565634940 4060 4060 4060 4060 0
107 20250227 180100 565634940 4060 4060 4060 4060 0
108 20250227 180000 565634940 4060 4060 4060 4060 0
109 20250227 175900 565634940 4060 4060 4060 4060 0
110 20250227 175800 565634940 4060 4060 4060 4060 0
111 20250227 175700 565634940 4060 4060 4060 4060 0
112 20250227 175600 565634940 4060 4060 4060 4060 0
113 20250227 175500 565634940 4060 4060 4060 4060 0
114 20250227 175400 565634940 4060 4060 4060 4060 0
115 20250227 175300 565634940 4060 4060 4060 4060 0
116 20250227 175200 565634940 4060 4060 4060 4060 0
117 20250227 175100 565634940 4060 4060 4060 4060 0
118 20250227 175000 565634940 4060 4060 4060 4060 0
119 20250227 174900 565634940 4060 4060 4060 4060 0
120 20250227 174800 565634940 4060 4060 4060 4060 0
121 20250227 174700 565634940 4060 4060 4060 4060 0
122 20250227 174600 565634940 4060 4060 4060 4060 3312
123 20250227 174500 565634940 4060 4060 4060 4060 0
124 20250227 174400 565634940 4060 4060 4060 4060 0
125 20250227 174300 565634940 4060 4060 4060 4060 0
126 20250227 174200 565634940 4060 4060 4060 4060 0
127 20250227 174100 565634940 4060 4060 4060 4060 0
128 20250227 174000 565634940 4060 4060 4060 4060 0
129 20250227 173900 565634940 4060 4060 4060 4060 0
130 20250227 173800 565634940 4060 4060 4060 4060 0
131 20250227 173700 565634940 4060 4060 4060 4060 0
132 20250227 173600 565634940 4060 4060 4060 4060 0
133 20250227 173500 565634940 4060 4060 4060 4060 0
134 20250227 173400 565634940 4060 4060 4060 4060 0
135 20250227 173300 565634940 4060 4060 4060 4060 0
136 20250227 173200 565634940 4060 4060 4060 4060 0
137 20250227 173100 565634940 4060 4060 4060 4060 0
138 20250227 173000 565634940 4060 4060 4060 4060 0
139 20250227 172900 565634940 4060 4060 4060 4060 0
140 20250227 172800 565634940 4060 4060 4060 4060 0
141 20250227 172700 565634940 4060 4060 4060 4060 0
142 20250227 172600 565634940 4060 4060 4060 4060 0
143 20250227 172500 565634940 4060 4060 4060 4060 0
144 20250227 172400 565634940 4060 4060 4060 4060 0
145 20250227 172300 565634940 4060 4060 4060 4060 0
146 20250227 172200 565634940 4060 4060 4060 4060 0
147 20250227 172100 565634940 4060 4060 4060 4060 0
148 20250227 172000 565634940 4060 4060 4060 4060 0
149 20250227 171900 565634940 4060 4060 4060 4060 0
150 20250227 171800 565634940 4060 4060 4060 4060 0
151 20250227 171700 565634940 4060 4060 4060 4060 0
152 20250227 171600 565634940 4060 4060 4060 4060 3312
153 20250227 171500 565634940 4060 4060 4060 4060 0
154 20250227 171400 565634940 4060 4060 4060 4060 0
155 20250227 171300 565634940 4060 4060 4060 4060 0
156 20250227 171200 565634940 4060 4060 4060 4060 0
157 20250227 171100 565634940 4060 4060 4060 4060 0
158 20250227 171000 565634940 4060 4060 4060 4060 0
159 20250227 170900 565634940 4060 4060 4060 4060 0
160 20250227 170800 565634940 4060 4060 4060 4060 0
161 20250227 170700 565634940 4060 4060 4060 4060 0
162 20250227 170600 565634940 4060 4060 4060 4060 0
163 20250227 170500 565634940 4060 4060 4060 4060 0
164 20250227 170400 565634940 4060 4060 4060 4060 0
165 20250227 170300 565634940 4060 4060 4060 4060 0
166 20250227 170200 565634940 4060 4060 4060 4060 0
167 20250227 170100 565634940 4060 4060 4060 4060 0
168 20250227 170000 565634940 4060 4060 4060 4060 0
169 20250227 165900 565634940 4060 4060 4060 4060 0
170 20250227 165800 565634940 4060 4060 4060 4060 0
171 20250227 165700 565634940 4060 4060 4060 4060 0
172 20250227 165600 565634940 4060 4060 4060 4060 0
173 20250227 165500 565634940 4060 4060 4060 4060 0
174 20250227 165400 565634940 4060 4060 4060 4060 0
175 20250227 165300 565634940 4060 4060 4060 4060 0
176 20250227 165200 565634940 4060 4060 4060 4060 0
177 20250227 165100 565634940 4060 4060 4060 4060 0
178 20250227 165000 565634940 4060 4060 4060 4060 0
179 20250227 164900 565634940 4060 4060 4060 4060 0
180 20250227 164800 565634940 4060 4060 4060 4060 0
181 20250227 164700 565634940 4060 4060 4060 4060 0
182 20250227 164600 565634940 4060 4060 4060 4060 3312
183 20250227 164500 565634940 4060 4060 4060 4060 0
184 20250227 164400 565634940 4060 4060 4060 4060 0
185 20250227 164300 565634940 4060 4060 4060 4060 0
186 20250227 164200 565634940 4060 4060 4060 4060 0
187 20250227 164100 565634940 4060 4060 4060 4060 0
188 20250227 164000 565634940 4060 4060 4060 4060 0
189 20250227 163900 565634940 4060 4060 4060 4060 0
190 20250227 163800 565634940 4060 4060 4060 4060 0
191 20250227 163700 565634940 4060 4060 4060 4060 0
192 20250227 163600 565634940 4060 4060 4060 4060 0
193 20250227 163500 565634940 4060 4060 4060 4060 0
194 20250227 163400 565634940 4060 4060 4060 4060 0
195 20250227 163300 565634940 4060 4060 4060 4060 0
196 20250227 163200 565634940 4060 4060 4060 4060 0
197 20250227 163100 565634940 4060 4060 4060 4060 0
198 20250227 163000 565634940 4060 4060 4060 4060 0
199 20250227 162900 565634940 4060 4060 4060 4060 0
200 20250227 162800 565634940 4060 4060 4060 4060 0
201 20250227 162700 565634940 4060 4060 4060 4060 0
202 20250227 162600 565634940 4060 4060 4060 4060 0
203 20250227 162500 565634940 4060 4060 4060 4060 0
204 20250227 162400 565634940 4060 4060 4060 4060 0
205 20250227 162300 565634940 4060 4060 4060 4060 0
206 20250227 162200 565634940 4060 4060 4060 4060 0
207 20250227 162100 565634940 4060 4060 4060 4060 0
208 20250227 162000 565634940 4060 4060 4060 4060 0
209 20250227 161900 565634940 4060 4060 4060 4060 0
210 20250227 161800 565634940 4060 4060 4060 4060 0
211 20250227 161700 565634940 4060 4060 4060 4060 0
212 20250227 161600 565634940 4060 4060 4060 4060 3312
213 20250227 161500 565634940 4060 4060 4060 4060 0
214 20250227 161400 565634940 4060 4060 4060 4060 0
215 20250227 161300 565634940 4060 4060 4060 4060 0
216 20250227 161200 565634940 4060 4060 4060 4060 0
217 20250227 161100 565634940 4060 4060 4060 4060 0
218 20250227 161000 565634940 4060 4060 4060 4060 0
219 20250227 160900 565634940 4060 4060 4060 4060 0
220 20250227 160800 565634940 4060 4060 4060 4060 0
221 20250227 160700 565634940 4060 4060 4060 4060 0
222 20250227 160600 565634940 4060 4060 4060 4060 0
223 20250227 160500 565634940 4060 4060 4060 4060 0
224 20250227 160400 565634940 4060 4060 4060 4060 0
225 20250227 160300 565634940 4060 4060 4060 4060 0
226 20250227 160200 565634940 4060 4060 4060 4060 0
227 20250227 160100 565634940 4060 4060 4060 4060 0
228 20250227 160000 565634940 4060 4060 4060 4060 0
229 20250227 155900 565634940 4060 4060 4060 4060 0
230 20250227 155800 565634940 4060 4060 4060 4060 0
231 20250227 155700 565634940 4060 4060 4060 4060 0
232 20250227 155600 565634940 4060 4060 4060 4060 0
233 20250227 155500 565634940 4060 4060 4060 4060 0
234 20250227 155400 565634940 4060 4060 4060 4060 0
235 20250227 155300 565634940 4060 4060 4060 4060 0
236 20250227 155200 565634940 4060 4060 4060 4060 0
237 20250227 155100 565634940 4060 4060 4060 4060 0
238 20250227 155000 565634940 4060 4060 4060 4060 0
239 20250227 154900 565634940 4060 4060 4060 4060 0
240 20250227 154800 565634940 4060 4060 4060 4060 0
241 20250227 154700 565634940 4060 4060 4060 4060 0
242 20250227 154600 565634940 4060 4060 4060 4060 3312
243 20250227 154500 565634940 4060 4060 4060 4060 0
244 20250227 154400 565634940 4060 4060 4060 4060 0
245 20250227 154300 565634940 4060 4060 4060 4060 0
246 20250227 154200 565634940 4060 4060 4060 4060 0
247 20250227 154100 565634940 4060 4060 4060 4060 0
248 20250227 154000 565634940 4060 4060 4060 4060 0
249 20250227 153900 565634940 4060 4060 4060 4060 0
250 20250227 153800 565634940 4060 4060 4060 4060 0
251 20250227 153700 565634940 4060 4060 4060 4060 0
252 20250227 153600 565634940 4060 4060 4060 4060 0
253 20250227 153500 565634940 4060 4060 4060 4060 0
254 20250227 153400 565634940 4060 4060 4060 4060 0
255 20250227 153300 565634940 4060 4060 4060 4060 0
256 20250227 153200 565634940 4060 4060 4060 4060 0
257 20250227 153100 565634940 4060 4060 4060 4060 0
258 20250227 153000 565634940 4060 4060 4060 4060 3312
259 20250227 152900 552188220 4065 4065 4065 4065 0
260 20250227 152800 552188220 4065 4065 4065 4065 0
261 20250227 152700 552188220 4065 4065 4065 4065 0
262 20250227 152600 552188220 4065 4065 4065 4065 0
263 20250227 152500 552188220 4065 4065 4065 4065 0
264 20250227 152400 552188220 4065 4065 4065 4065 0
265 20250227 152300 552188220 4065 4065 4065 4065 0
266 20250227 152200 552188220 4065 4065 4065 4065 0
267 20250227 152100 552188220 4065 4065 4065 4065 0
268 20250227 152000 552188220 4065 4065 4065 4065 0
269 20250227 151900 552188220 4065 4065 4065 4065 236
270 20250227 151800 551228880 4060 4060 4065 4060 488
271 20250227 151700 549247535 4065 4065 4065 4065 106
272 20250227 151600 548816645 4065 4065 4065 4065 10
273 20250227 151500 548775995 4065 4065 4065 4065 100
274 20250227 151400 548369495 4065 4065 4065 4065 13
275 20250227 151300 548316650 4065 4065 4065 4065 16
276 20250227 151200 548251610 4060 4060 4060 4060 0
277 20250227 151100 548251610 4060 4065 4065 4060 504
278 20250227 151000 546205350 4065 4065 4065 4065 489
279 20250227 150900 544217565 4065 4065 4065 4065 10
280 20250227 150800 544176915 4065 4070 4070 4065 170
281 20250227 150700 543485765 4070 4070 4070 4070 0
282 20250227 150600 543485765 4070 4065 4070 4065 1493
283 20250227 150500 537416645 4065 4065 4065 4065 1550
284 20250227 150400 531115895 4070 4070 4070 4070 0
285 20250227 150300 531115895 4070 4065 4070 4065 2
286 20250227 150200 531107760 4065 4065 4065 4065 0
287 20250227 150100 531107760 4065 4070 4070 4065 4973
288 20250227 150000 510892340 4065 4065 4065 4065 2100
289 20250227 145900 502355840 4065 4065 4065 4065 50
290 20250227 145800 502152590 4070 4070 4070 4070 10
291 20250227 145700 502111890 4075 4075 4075 4075 10
292 20250227 145600 502071140 4075 4065 4075 4065 151
293 20250227 145500 501457315 4070 4070 4070 4070 0
294 20250227 145400 501457315 4070 4070 4070 4070 0
295 20250227 145300 501457315 4070 4070 4070 4070 0
296 20250227 145200 501457315 4070 4070 4070 4070 1
297 20250227 145100 501453245 4070 4070 4070 4070 6
298 20250227 145000 501428825 4070 4070 4070 4070 3
299 20250227 144900 501416615 4075 4075 4075 4075 0
300 20250227 144800 501416615 4075 4075 4075 4075 52
301 20250227 144700 501204715 4075 4070 4075 4070 110
302 20250227 144600 500757000 4070 4070 4070 4070 50
303 20250227 144500 500553500 4070 4070 4070 4070 2041
304 20250227 144400 492246630 4070 4070 4070 4070 5
305 20250227 144300 492226280 4070 4070 4070 4070 0
306 20250227 144200 492226280 4070 4070 4070 4070 0
307 20250227 144100 492226280 4070 4070 4070 4070 0
308 20250227 144000 492226280 4070 4070 4070 4070 12
309 20250227 143900 492177440 4070 4070 4070 4070 0
310 20250227 143800 492177440 4070 4070 4070 4070 0
311 20250227 143700 492177440 4070 4070 4070 4070 0
312 20250227 143600 492177440 4070 4070 4070 4070 0
313 20250227 143500 492177440 4070 4070 4070 4070 0
314 20250227 143400 492177440 4070 4070 4070 4070 0
315 20250227 143300 492177440 4070 4070 4070 4070 0
316 20250227 143200 492177440 4070 4070 4070 4070 96
317 20250227 143100 491786720 4070 4070 4070 4070 21
318 20250227 143000 491701250 4060 4060 4060 4060 429
319 20250227 142900 489959510 4060 4060 4060 4060 211
320 20250227 142800 489102850 4060 4060 4060 4060 7
321 20250227 142700 489074430 4060 4060 4060 4060 5
322 20250227 142600 489054130 4050 4055 4055 4050 542
323 20250227 142500 486858905 4060 4050 4060 4050 14518
324 20250227 142400 428055345 4055 4055 4055 4055 298
325 20250227 142300 426846955 4050 4050 4050 4050 500
326 20250227 142200 424821955 4050 4050 4050 4050 1000
327 20250227 142100 420771955 4055 4050 4055 4050 878
328 20250227 142000 417214170 4055 4055 4055 4055 113
329 20250227 141900 416755955 4055 4055 4055 4055 15
330 20250227 141800 416695130 4055 4055 4055 4055 9
331 20250227 141700 416658635 4055 4055 4055 4055 11977
332 20250227 141600 368091900 4060 4060 4060 4060 0
333 20250227 141500 368091900 4060 4060 4060 4060 3
334 20250227 141400 368079720 4060 4060 4060 4060 24
335 20250227 141300 367982280 4060 4060 4060 4060 0
336 20250227 141200 367982280 4060 4060 4060 4060 0
337 20250227 141100 367982280 4060 4060 4060 4060 0
338 20250227 141000 367982280 4060 4060 4060 4055 1822
339 20250227 140900 360586180 4065 4065 4065 4065 0
340 20250227 140800 360586180 4065 4065 4065 4065 0
341 20250227 140700 360586180 4065 4065 4065 4065 0
342 20250227 140600 360586180 4065 4065 4065 4065 0
343 20250227 140500 360586180 4065 4065 4065 4065 10
344 20250227 140400 360545530 4065 4065 4065 4065 1
345 20250227 140300 360541465 4065 4065 4065 4065 4
346 20250227 140200 360525205 4060 4060 4060 4060 0
347 20250227 140100 360525205 4060 4060 4060 4060 13
348 20250227 140000 360472425 4065 4065 4065 4065 413
349 20250227 135900 358793580 4065 4065 4065 4065 10
350 20250227 135800 358752930 4065 4065 4065 4065 0
351 20250227 135700 358752930 4065 4065 4065 4065 118
352 20250227 135600 358273260 4065 4065 4065 4065 20
353 20250227 135500 358191960 4065 4065 4065 4065 362
354 20250227 135400 356720430 4065 4065 4065 4065 0
355 20250227 135300 356720430 4065 4065 4065 4065 0
356 20250227 135200 356720430 4065 4065 4065 4065 0
357 20250227 135100 356720430 4065 4065 4065 4065 1
358 20250227 135000 356716365 4060 4060 4060 4060 0
359 20250227 134900 356716365 4060 4060 4060 4060 10
360 20250227 134800 356675765 4060 4060 4060 4060 500
361 20250227 134700 354645765 4065 4065 4065 4065 0
362 20250227 134600 354645765 4065 4065 4065 4065 0
363 20250227 134500 354645765 4065 4065 4065 4065 1
364 20250227 134400 354641700 4060 4060 4060 4060 1
365 20250227 134300 354637640 4065 4060 4065 4060 955
366 20250227 134200 350760335 4065 4065 4065 4065 1
367 20250227 134100 350756270 4060 4060 4060 4060 100
368 20250227 134000 350350270 4065 4065 4065 4065 201
369 20250227 133900 349533205 4060 4060 4060 4060 10
370 20250227 133800 349492605 4060 4060 4065 4055 62
371 20250227 133700 349240775 4060 4060 4060 4060 47
372 20250227 133600 349049955 4060 4060 4060 4060 2
373 20250227 133500 349041835 4060 4060 4065 4055 915
374 20250227 133400 345331295 4060 4060 4060 4060 2528
375 20250227 133300 335067615 4070 4060 4070 4060 14
376 20250227 133200 335010765 4065 4065 4065 4065 0
377 20250227 133100 335010765 4065 4065 4065 4065 301
378 20250227 133000 333787200 4065 4065 4065 4065 1
379 20250227 132900 333783135 4065 4065 4065 4065 1
380 20250227 132800 333779070 4075 4065 4075 4065 490
381 20250227 132700 331783615 4060 4060 4065 4060 43
382 20250227 132600 331609030 4075 4075 4075 4075 0
383 20250227 132500 331609030 4075 4075 4075 4075 0
384 20250227 132400 331609030 4075 4075 4075 4075 1
385 20250227 132300 331604955 4060 4060 4060 4060 0
386 20250227 132200 331604955 4060 4060 4060 4060 0
387 20250227 132100 331604955 4060 4065 4065 4060 2817
388 20250227 132000 320167670 4075 4075 4075 4075 0
389 20250227 131900 320167670 4075 4075 4075 4070 7
390 20250227 131800 320139170 4065 4065 4065 4065 1
391 20250227 131700 320135105 4065 4065 4065 4065 0
392 20250227 131600 320135105 4065 4080 4080 4065 5011
393 20250227 131500 299764045 4080 4080 4080 4080 1
394 20250227 131400 299759965 4080 4080 4080 4080 0
395 20250227 131300 299759965 4080 4080 4080 4080 11
396 20250227 131200 299715085 4080 4080 4080 4080 0
397 20250227 131100 299715085 4080 4080 4080 4080 0
398 20250227 131000 299715085 4080 4080 4080 4080 244
399 20250227 130900 298719565 4080 4080 4080 4080 0
400 20250227 130800 298719565 4080 4080 4080 4080 0
401 20250227 130700 298719565 4080 4080 4080 4080 0
402 20250227 130600 298719565 4080 4080 4080 4080 0
403 20250227 130500 298719565 4080 4080 4080 4080 0
404 20250227 130400 298719565 4080 4080 4080 4080 2386
405 20250227 130300 288984685 4080 4080 4080 4080 5
406 20250227 130200 288964285 4080 4080 4080 4080 0
407 20250227 130100 288964285 4080 4080 4080 4080 0
408 20250227 130000 288964285 4080 4075 4080 4075 2457
409 20250227 125900 278952000 4075 4075 4075 4075 1
410 20250227 125800 278947925 4075 4075 4075 4075 21
411 20250227 125700 278862350 4075 4075 4075 4075 0
412 20250227 125600 278862350 4075 4070 4075 4070 1983
413 20250227 125500 270791535 4075 4075 4075 4075 0
414 20250227 125400 270791535 4075 4075 4075 4075 0
415 20250227 125300 270791535 4075 4075 4075 4075 0
416 20250227 125200 270791535 4075 4075 4075 4075 0
417 20250227 125100 270791535 4075 4070 4075 4070 789
418 20250227 125000 267580300 4070 4075 4075 4070 860
419 20250227 124900 264080070 4075 4075 4075 4075 0
420 20250227 124800 264080070 4075 4075 4075 4075 0
421 20250227 124700 264080070 4075 4075 4075 4075 0
422 20250227 124600 264080070 4075 4075 4075 4075 50
423 20250227 124500 263876320 4070 4070 4070 4070 1119
424 20250227 124400 259321990 4075 4075 4075 4075 0
425 20250227 124300 259321990 4075 4075 4075 4075 1
426 20250227 124200 259317915 4075 4075 4075 4075 70
427 20250227 124100 259032665 4070 4070 4070 4070 0
428 20250227 124000 259032665 4070 4070 4070 4070 1
429 20250227 123900 259028595 4070 4070 4070 4070 350
430 20250227 123800 257604095 4070 4070 4070 4070 0
431 20250227 123700 257604095 4070 4070 4070 4070 0
432 20250227 123600 257604095 4070 4070 4070 4070 0
433 20250227 123500 257604095 4070 4070 4070 4070 16
434 20250227 123400 257538975 4075 4075 4075 4075 10
435 20250227 123300 257498225 4075 4075 4075 4075 11
436 20250227 123200 257453400 4075 4075 4075 4075 40
437 20250227 123100 257290400 4075 4075 4075 4075 50
438 20250227 123000 257086650 4070 4070 4070 4070 531
439 20250227 122900 254925480 4070 4070 4070 4070 138
440 20250227 122800 254363820 4070 4070 4070 4070 218
441 20250227 122700 253476560 4080 4080 4080 4080 0
442 20250227 122600 253476560 4080 4080 4080 4080 1
443 20250227 122500 253472480 4070 4070 4070 4070 15
444 20250227 122400 253411430 4065 4080 4080 4065 1040
445 20250227 122300 249182850 4070 4070 4070 4070 0
446 20250227 122200 249182850 4070 4070 4070 4070 0
447 20250227 122100 249182850 4070 4070 4070 4070 2
448 20250227 122000 249174710 4080 4080 4080 4080 1
449 20250227 121900 249170630 4070 4075 4080 4070 3181
450 20250227 121800 236222950 4080 4080 4080 4080 1
451 20250227 121700 236218870 4070 4070 4070 4070 0
452 20250227 121600 236218870 4070 4070 4070 4070 0
453 20250227 121500 236218870 4070 4070 4070 4070 0
454 20250227 121400 236218870 4070 4070 4070 4070 0
455 20250227 121300 236218870 4070 4070 4070 4070 0
456 20250227 121200 236218870 4070 4070 4070 4070 1
457 20250227 121100 236214800 4075 4075 4075 4075 10
458 20250227 121000 236174050 4080 4080 4080 4080 0
459 20250227 120900 236174050 4080 4080 4080 4080 0
460 20250227 120800 236174050 4080 4080 4080 4080 0
461 20250227 120700 236174050 4080 4080 4080 4080 100
462 20250227 120600 235766050 4080 4080 4080 4080 0
463 20250227 120500 235766050 4080 4080 4080 4080 0
464 20250227 120400 235766050 4080 4080 4080 4080 0
465 20250227 120300 235766050 4080 4080 4080 4080 0
466 20250227 120200 235766050 4080 4080 4080 4080 0
467 20250227 120100 235766050 4080 4080 4080 4080 0
468 20250227 120000 235766050 4080 4080 4080 4080 0
469 20250227 115900 235766050 4080 4080 4080 4080 0
470 20250227 115800 235766050 4080 4080 4080 4080 0
471 20250227 115700 235766050 4080 4080 4080 4080 7
472 20250227 115600 235737490 4080 4080 4080 4080 100
473 20250227 115500 235329490 4080 4080 4080 4080 0
474 20250227 115400 235329490 4080 4080 4080 4080 0
475 20250227 115300 235329490 4080 4080 4080 4080 0
476 20250227 115200 235329490 4080 4080 4080 4080 30
477 20250227 115100 235207090 4080 4080 4080 4080 0
478 20250227 115000 235207090 4080 4080 4080 4080 0
479 20250227 114900 235207090 4080 4075 4080 4075 128
480 20250227 114800 234685485 4080 4080 4080 4080 0
481 20250227 114700 234685485 4080 4080 4080 4080 264
482 20250227 114600 233608365 4075 4075 4075 4075 0
483 20250227 114500 233608365 4075 4075 4075 4075 0
484 20250227 114400 233608365 4075 4075 4075 4075 0
485 20250227 114300 233608365 4075 4080 4080 4075 114
486 20250227 114200 233143315 4080 4080 4080 4080 859
487 20250227 114100 229638595 4080 4075 4080 4075 472
488 20250227 114000 227714695 4075 4075 4075 4075 0
489 20250227 113900 227714695 4075 4075 4075 4075 0
490 20250227 113800 227714695 4075 4075 4075 4075 0
491 20250227 113700 227714695 4075 4075 4075 4075 2
492 20250227 113600 227706545 4075 4075 4075 4075 0
493 20250227 113500 227706545 4075 4075 4075 4075 0
494 20250227 113400 227706545 4075 4075 4075 4075 0
495 20250227 113300 227706545 4075 4075 4075 4075 508
496 20250227 113200 225636445 4075 4075 4075 4075 6
497 20250227 113100 225611995 4080 4080 4080 4080 1
498 20250227 113000 225607915 4075 4075 4075 4075 3045
499 20250227 112900 213199540 4080 4080 4080 4080 2
500 20250227 112800 213191380 4075 4075 4075 4075 0
501 20250227 112700 213191380 4075 4080 4080 4075 102
502 20250227 112600 212775720 4080 4080 4080 4080 10
503 20250227 112500 212734920 4080 4080 4080 4080 100
504 20250227 112400 212326920 4080 4080 4080 4080 10
505 20250227 112300 212286120 4070 4075 4075 4070 1000
506 20250227 112200 208215355 4075 4075 4075 4075 0
507 20250227 112100 208215355 4075 4075 4075 4075 1
508 20250227 112000 208211280 4070 4070 4070 4070 50
509 20250227 111900 208007780 4080 4080 4080 4080 1
510 20250227 111800 208003700 4070 4075 4075 4070 1300
511 20250227 111700 202710800 4080 4080 4080 4080 1
512 20250227 111600 202706720 4075 4070 4075 4070 127
513 20250227 111500 202189200 4075 4075 4075 4075 1
514 20250227 111400 202185125 4075 4075 4075 4075 1
515 20250227 111300 202181050 4070 4070 4070 4070 189
516 20250227 111200 201411820 4075 4075 4075 4075 30
517 20250227 111100 201289570 4075 4075 4075 4075 0
518 20250227 111000 201289570 4075 4075 4075 4075 0
519 20250227 110900 201289570 4075 4075 4075 4075 251
520 20250227 110800 200266745 4075 4075 4075 4075 27
521 20250227 110700 200156720 4075 4075 4075 4075 124
522 20250227 110600 199651420 4070 4075 4075 4070 11
523 20250227 110500 199606625 4075 4075 4075 4075 0
524 20250227 110400 199606625 4075 4075 4075 4075 0
525 20250227 110300 199606625 4075 4075 4075 4075 92
526 20250227 110200 199231725 4070 4070 4070 4070 0
527 20250227 110100 199231725 4070 4070 4070 4070 8
528 20250227 110000 199199165 4075 4075 4075 4075 1
529 20250227 105900 199195090 4075 4075 4075 4075 1
530 20250227 105800 199191015 4075 4075 4075 4075 0
531 20250227 105700 199191015 4075 4075 4075 4075 500
532 20250227 105600 197153515 4075 4075 4075 4075 120
533 20250227 105500 196664515 4075 4075 4075 4075 9
534 20250227 105400 196627840 4075 4075 4075 4075 1
535 20250227 105300 196623765 4075 4075 4075 4075 4
536 20250227 105200 196607465 4075 4075 4075 4075 268
537 20250227 105100 195515365 4080 4075 4080 4075 690
538 20250227 105000 192703600 4075 4075 4075 4075 0
539 20250227 104900 192703600 4075 4075 4075 4075 0
540 20250227 104800 192703600 4075 4075 4075 4075 6
541 20250227 104700 192679150 4075 4075 4075 4075 0
542 20250227 104600 192679150 4075 4075 4075 4075 0
543 20250227 104500 192679150 4075 4075 4075 4075 0
544 20250227 104400 192679150 4075 4075 4075 4075 11
545 20250227 104300 192634325 4070 4075 4075 4070 1071
546 20250227 104200 188275250 4075 4075 4075 4075 401
547 20250227 104100 186641175 4075 4075 4075 4075 1
548 20250227 104000 186637100 4070 4070 4070 4070 1980
549 20250227 103900 178578500 4075 4075 4075 4075 0
550 20250227 103800 178578500 4075 4075 4075 4075 0
551 20250227 103700 178578500 4075 4075 4075 4075 1
552 20250227 103600 178574425 4075 4075 4075 4075 500
553 20250227 103500 176536925 4075 4075 4075 4075 4
554 20250227 103400 176520625 4075 4075 4075 4075 6
555 20250227 103300 176496175 4070 4070 4070 4070 0
556 20250227 103200 176496175 4070 4070 4070 4070 1000
557 20250227 103100 172426175 4075 4075 4075 4075 200
558 20250227 103000 171611175 4075 4075 4075 4075 0
559 20250227 102900 171611175 4075 4075 4075 4075 0
560 20250227 102800 171611175 4075 4075 4075 4075 0
561 20250227 102700 171611175 4075 4075 4075 4075 4
562 20250227 102600 171594875 4075 4075 4075 4075 21
563 20250227 102500 171509300 4070 4070 4070 4070 2
564 20250227 102400 171501160 4075 4075 4075 4075 3436
565 20250227 102300 157499460 4080 4080 4080 4080 1
566 20250227 102200 157495380 4080 4080 4080 4080 30
567 20250227 102100 157372980 4080 4080 4080 4080 0
568 20250227 102000 157372980 4080 4080 4080 4080 10
569 20250227 101900 157332180 4075 4075 4075 4075 0
570 20250227 101800 157332180 4075 4075 4075 4075 3422
571 20250227 101700 143387530 4075 4075 4075 4075 155
572 20250227 101600 142755905 4080 4080 4080 4080 0
573 20250227 101500 142755905 4080 4080 4080 4080 7
574 20250227 101400 142727345 4075 4075 4075 4075 3217
575 20250227 101300 129618070 4075 4075 4075 4075 3
576 20250227 101200 129605845 4075 4075 4075 4075 6
577 20250227 101100 129581395 4075 4075 4075 4075 0
578 20250227 101000 129581395 4075 4075 4075 4075 247
579 20250227 100900 128574870 4070 4075 4075 4070 27
580 20250227 100800 128464970 4075 4075 4075 4075 5
581 20250227 100700 128444595 4075 4075 4075 4075 7
582 20250227 100600 128416070 4075 4075 4075 4065 122
583 20250227 100500 127920120 4075 4070 4075 4070 261
584 20250227 100400 126857790 4070 4070 4070 4070 0
585 20250227 100300 126857790 4070 4070 4070 4070 21
586 20250227 100200 126772320 4070 4070 4070 4070 0
587 20250227 100100 126772320 4070 4080 4080 4070 1968
588 20250227 100000 118762250 4080 4080 4080 4080 0
589 20250227 095900 118762250 4080 4080 4080 4080 0
590 20250227 095800 118762250 4080 4080 4080 4080 60
591 20250227 095700 118517450 4080 4080 4080 4080 2
592 20250227 095600 118509290 4080 4080 4080 4080 3
593 20250227 095500 118497050 4075 4075 4075 4075 0
594 20250227 095400 118497050 4075 4075 4075 4075 11
595 20250227 095300 118452225 4075 4075 4075 4075 0
596 20250227 095200 118452225 4075 4075 4075 4075 200
597 20250227 095100 117637225 4075 4075 4075 4075 59
598 20250227 095000 117396800 4075 4075 4075 4075 0
599 20250227 094900 117396800 4075 4075 4075 4075 4
600 20250227 094800 117380500 4080 4080 4080 4080 149
601 20250227 094700 116772580 4080 4080 4080 4080 243
602 20250227 094600 115781140 4080 4075 4080 4075 55
603 20250227 094500 115556965 4075 4075 4075 4075 31
604 20250227 094400 115430640 4075 4070 4075 4070 87
605 20250227 094300 115076460 4070 4065 4070 4065 97
606 20250227 094200 114682150 4070 4070 4070 4070 3507
607 20250227 094100 100408660 4075 4080 4080 4075 1199
608 20250227 094000 95522685 4080 4075 4080 4075 728
609 20250227 093900 92556080 4075 4080 4080 4075 1611
610 20250227 093800 85988265 4080 4080 4080 4075 42
611 20250227 093700 85816915 4080 4080 4080 4080 1000
612 20250227 093600 81736915 4080 4075 4080 4075 648
613 20250227 093500 79093865 4080 4080 4080 4080 5
614 20250227 093400 79073465 4080 4080 4080 4080 857
615 20250227 093300 75576905 4080 4095 4095 4080 2746
616 20250227 093200 64369785 4095 4095 4095 4095 1
617 20250227 093100 64365690 4085 4095 4095 4085 103
618 20250227 093000 63944835 4095 4095 4095 4090 303
619 20250227 092900 62705050 4085 4095 4100 4085 2294
620 20250227 092800 53329430 4085 4085 4085 4085 100
621 20250227 092700 52920930 4085 4090 4100 4085 987
622 20250227 092600 48881765 4090 4095 4095 4090 1063
623 20250227 092500 44534090 4090 4095 4095 4090 135
624 20250227 092400 43981935 4095 4095 4095 4090 815
625 20250227 092300 40645345 4095 4090 4095 4090 35
626 20250227 092200 40502190 4090 4095 4095 4090 5
627 20250227 092100 40481720 4095 4095 4095 4095 2
628 20250227 092000 40473530 4090 4090 4090 4090 15
629 20250227 091900 40412180 4090 4090 4090 4090 205
630 20250227 091800 39573730 4095 4100 4100 4095 210
631 20250227 091700 38712780 4110 4105 4110 4105 23
632 20250227 091600 38618340 4105 4090 4105 4090 90
633 20250227 091500 38249940 4100 4110 4110 4095 754
634 20250227 091400 35159885 4110 4110 4110 4100 230
635 20250227 091300 34216805 4110 4100 4110 4095 778
636 20250227 091200 31024365 4095 4095 4095 4095 41
637 20250227 091100 30856470 4100 4100 4100 4100 2
638 20250227 091000 30848270 4080 4100 4110 4080 574
639 20250227 090900 28497740 4095 4095 4095 4095 67
640 20250227 090800 28223375 4095 4085 4095 4085 1609
641 20250227 090700 21642330 4085 4075 4085 4075 2
642 20250227 090600 21634170 4075 4075 4075 4075 1212
643 20250227 090500 16695270 4080 4080 4080 4080 392
644 20250227 090400 15095910 4080 4080 4080 4080 943
645 20250227 090300 11248470 4080 4080 4080 4080 0
646 20250227 090200 11248470 4080 4080 4080 4080 359
647 20250227 090100 9783750 4080 4080 4080 4075 1923
648 20250227 090000 1942260 4090 4090 4095 4085 475