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

671
095700/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200900,369371005,4495,4495,4495,4495,610
20250227,200800,369371005,4495,4495,4495,4495,0
20250227,200700,369371005,4495,4495,4495,4495,0
20250227,200600,369371005,4495,4495,4495,4495,0
20250227,200500,369371005,4495,4495,4495,4495,0
20250227,200400,369371005,4495,4495,4495,4495,0
20250227,200300,369371005,4495,4495,4495,4495,0
20250227,200200,369371005,4495,4495,4495,4495,0
20250227,200100,369371005,4495,4495,4495,4495,0
20250227,200000,369371005,4495,4495,4495,4495,0
20250227,195900,369371005,4495,4495,4495,4495,0
20250227,195800,369371005,4495,4495,4495,4495,0
20250227,195700,369371005,4495,4495,4495,4495,0
20250227,195600,369371005,4495,4495,4495,4495,0
20250227,195500,369371005,4495,4495,4495,4495,0
20250227,195400,369371005,4495,4495,4495,4495,0
20250227,195300,369371005,4495,4495,4495,4495,0
20250227,195200,369371005,4495,4495,4495,4495,0
20250227,195100,369371005,4495,4495,4495,4495,0
20250227,195000,369371005,4495,4495,4495,4495,0
20250227,194900,369371005,4495,4495,4495,4495,0
20250227,194800,369371005,4495,4495,4495,4495,0
20250227,194700,369371005,4495,4495,4495,4495,0
20250227,194600,369371005,4495,4495,4495,4495,0
20250227,194500,369371005,4495,4495,4495,4495,0
20250227,194400,369371005,4495,4495,4495,4495,0
20250227,194300,369371005,4495,4495,4495,4495,0
20250227,194200,369371005,4495,4495,4495,4495,0
20250227,194100,369371005,4495,4495,4495,4495,0
20250227,194000,369371005,4495,4495,4495,4495,0
20250227,193900,369371005,4495,4495,4495,4495,610
20250227,193800,369371005,4495,4495,4495,4495,0
20250227,193700,369371005,4495,4495,4495,4495,0
20250227,193600,369371005,4495,4495,4495,4495,0
20250227,193500,369371005,4495,4495,4495,4495,0
20250227,193400,369371005,4495,4495,4495,4495,0
20250227,193300,369371005,4495,4495,4495,4495,0
20250227,193200,369371005,4495,4495,4495,4495,0
20250227,193100,369371005,4495,4495,4495,4495,0
20250227,193000,369371005,4495,4495,4495,4495,0
20250227,192900,369371005,4495,4495,4495,4495,0
20250227,192800,369371005,4495,4495,4495,4495,0
20250227,192700,369371005,4495,4495,4495,4495,0
20250227,192600,369371005,4495,4495,4495,4495,0
20250227,192500,369371005,4495,4495,4495,4495,0
20250227,192400,369371005,4495,4495,4495,4495,0
20250227,192300,369371005,4495,4495,4495,4495,0
20250227,192200,369371005,4495,4495,4495,4495,0
20250227,192100,369371005,4495,4495,4495,4495,0
20250227,192000,369371005,4495,4495,4495,4495,0
20250227,191900,369371005,4495,4495,4495,4495,0
20250227,191800,369371005,4495,4495,4495,4495,0
20250227,191700,369371005,4495,4495,4495,4495,0
20250227,191600,369371005,4495,4495,4495,4495,0
20250227,191500,369371005,4495,4495,4495,4495,0
20250227,191400,369371005,4495,4495,4495,4495,0
20250227,191300,369371005,4495,4495,4495,4495,0
20250227,191200,369371005,4495,4495,4495,4495,0
20250227,191100,369371005,4495,4495,4495,4495,0
20250227,191000,369371005,4495,4495,4495,4495,0
20250227,190900,369371005,4495,4495,4495,4495,610
20250227,190800,369371005,4495,4495,4495,4495,0
20250227,190700,369371005,4495,4495,4495,4495,0
20250227,190600,369371005,4495,4495,4495,4495,0
20250227,190500,369371005,4495,4495,4495,4495,0
20250227,190400,369371005,4495,4495,4495,4495,0
20250227,190300,369371005,4495,4495,4495,4495,0
20250227,190200,369371005,4495,4495,4495,4495,0
20250227,190100,369371005,4495,4495,4495,4495,0
20250227,190000,369371005,4495,4495,4495,4495,0
20250227,185900,369371005,4495,4495,4495,4495,0
20250227,185800,369371005,4495,4495,4495,4495,0
20250227,185700,369371005,4495,4495,4495,4495,0
20250227,185600,369371005,4495,4495,4495,4495,0
20250227,185500,369371005,4495,4495,4495,4495,0
20250227,185400,369371005,4495,4495,4495,4495,0
20250227,185300,369371005,4495,4495,4495,4495,0
20250227,185200,369371005,4495,4495,4495,4495,0
20250227,185100,369371005,4495,4495,4495,4495,0
20250227,185000,369371005,4495,4495,4495,4495,0
20250227,184900,369371005,4495,4495,4495,4495,0
20250227,184800,369371005,4495,4495,4495,4495,0
20250227,184700,369371005,4495,4495,4495,4495,0
20250227,184600,369371005,4495,4495,4495,4495,0
20250227,184500,369371005,4495,4495,4495,4495,0
20250227,184400,369371005,4495,4495,4495,4495,0
20250227,184300,369371005,4495,4495,4495,4495,0
20250227,184200,369371005,4495,4495,4495,4495,0
20250227,184100,369371005,4495,4495,4495,4495,0
20250227,184000,369371005,4495,4495,4495,4495,0
20250227,183900,369371005,4495,4495,4495,4495,610
20250227,183800,369371005,4495,4495,4495,4495,0
20250227,183700,369371005,4495,4495,4495,4495,0
20250227,183600,369371005,4495,4495,4495,4495,0
20250227,183500,369371005,4495,4495,4495,4495,0
20250227,183400,369371005,4495,4495,4495,4495,0
20250227,183300,369371005,4495,4495,4495,4495,0
20250227,183200,369371005,4495,4495,4495,4495,0
20250227,183100,369371005,4495,4495,4495,4495,0
20250227,183000,369371005,4495,4495,4495,4495,0
20250227,182900,369371005,4495,4495,4495,4495,0
20250227,182800,369371005,4495,4495,4495,4495,0
20250227,182700,369371005,4495,4495,4495,4495,0
20250227,182600,369371005,4495,4495,4495,4495,0
20250227,182500,369371005,4495,4495,4495,4495,0
20250227,182400,369371005,4495,4495,4495,4495,0
20250227,182300,369371005,4495,4495,4495,4495,0
20250227,182200,369371005,4495,4495,4495,4495,0
20250227,182100,369371005,4495,4495,4495,4495,0
20250227,182000,369371005,4495,4495,4495,4495,0
20250227,181900,369371005,4495,4495,4495,4495,0
20250227,181800,369371005,4495,4495,4495,4495,0
20250227,181700,369371005,4495,4495,4495,4495,0
20250227,181600,369371005,4495,4495,4495,4495,0
20250227,181500,369371005,4495,4495,4495,4495,0
20250227,181400,369371005,4495,4495,4495,4495,0
20250227,181300,369371005,4495,4495,4495,4495,0
20250227,181200,369371005,4495,4495,4495,4495,0
20250227,181100,369371005,4495,4495,4495,4495,0
20250227,181000,369371005,4495,4495,4495,4495,0
20250227,180900,369371005,4495,4495,4495,4495,610
20250227,180800,369371005,4495,4495,4495,4495,0
20250227,180700,369371005,4495,4495,4495,4495,0
20250227,180600,369371005,4495,4495,4495,4495,0
20250227,180500,369371005,4495,4495,4495,4495,0
20250227,180400,369371005,4495,4495,4495,4495,0
20250227,180300,369371005,4495,4495,4495,4495,0
20250227,180200,369371005,4495,4495,4495,4495,0
20250227,180100,369371005,4495,4495,4495,4495,0
20250227,180000,369371005,4495,4495,4495,4495,0
20250227,175900,369371005,4495,4495,4495,4495,0
20250227,175800,369371005,4495,4495,4495,4495,0
20250227,175700,369371005,4495,4495,4495,4495,0
20250227,175600,369371005,4495,4495,4495,4495,0
20250227,175500,369371005,4495,4495,4495,4495,0
20250227,175400,369371005,4495,4495,4495,4495,0
20250227,175300,369371005,4495,4495,4495,4495,0
20250227,175200,369371005,4495,4495,4495,4495,0
20250227,175100,369371005,4495,4495,4495,4495,0
20250227,175000,369371005,4495,4495,4495,4495,0
20250227,174900,369371005,4495,4495,4495,4495,0
20250227,174800,369371005,4495,4495,4495,4495,0
20250227,174700,369371005,4495,4495,4495,4495,0
20250227,174600,369371005,4495,4495,4495,4495,0
20250227,174500,369371005,4495,4495,4495,4495,0
20250227,174400,369371005,4495,4495,4495,4495,0
20250227,174300,369371005,4495,4495,4495,4495,0
20250227,174200,369371005,4495,4495,4495,4495,0
20250227,174100,369371005,4495,4495,4495,4495,0
20250227,174000,369371005,4495,4495,4495,4495,0
20250227,173900,369371005,4495,4495,4495,4495,610
20250227,173800,369371005,4495,4495,4495,4495,0
20250227,173700,369371005,4495,4495,4495,4495,0
20250227,173600,369371005,4495,4495,4495,4495,0
20250227,173500,369371005,4495,4495,4495,4495,0
20250227,173400,369371005,4495,4495,4495,4495,0
20250227,173300,369371005,4495,4495,4495,4495,0
20250227,173200,369371005,4495,4495,4495,4495,0
20250227,173100,369371005,4495,4495,4495,4495,0
20250227,173000,369371005,4495,4495,4495,4495,0
20250227,172900,369371005,4495,4495,4495,4495,0
20250227,172800,369371005,4495,4495,4495,4495,0
20250227,172700,369371005,4495,4495,4495,4495,0
20250227,172600,369371005,4495,4495,4495,4495,0
20250227,172500,369371005,4495,4495,4495,4495,0
20250227,172400,369371005,4495,4495,4495,4495,0
20250227,172300,369371005,4495,4495,4495,4495,0
20250227,172200,369371005,4495,4495,4495,4495,0
20250227,172100,369371005,4495,4495,4495,4495,0
20250227,172000,369371005,4495,4495,4495,4495,0
20250227,171900,369371005,4495,4495,4495,4495,0
20250227,171800,369371005,4495,4495,4495,4495,0
20250227,171700,369371005,4495,4495,4495,4495,0
20250227,171600,369371005,4495,4495,4495,4495,0
20250227,171500,369371005,4495,4495,4495,4495,0
20250227,171400,369371005,4495,4495,4495,4495,0
20250227,171300,369371005,4495,4495,4495,4495,0
20250227,171200,369371005,4495,4495,4495,4495,0
20250227,171100,369371005,4495,4495,4495,4495,0
20250227,171000,369371005,4495,4495,4495,4495,0
20250227,170900,369371005,4495,4495,4495,4495,610
20250227,170800,369371005,4495,4495,4495,4495,0
20250227,170700,369371005,4495,4495,4495,4495,0
20250227,170600,369371005,4495,4495,4495,4495,0
20250227,170500,369371005,4495,4495,4495,4495,0
20250227,170400,369371005,4495,4495,4495,4495,0
20250227,170300,369371005,4495,4495,4495,4495,0
20250227,170200,369371005,4495,4495,4495,4495,0
20250227,170100,369371005,4495,4495,4495,4495,0
20250227,170000,369371005,4495,4495,4495,4495,0
20250227,165900,369371005,4495,4495,4495,4495,0
20250227,165800,369371005,4495,4495,4495,4495,0
20250227,165700,369371005,4495,4495,4495,4495,0
20250227,165600,369371005,4495,4495,4495,4495,0
20250227,165500,369371005,4495,4495,4495,4495,0
20250227,165400,369371005,4495,4495,4495,4495,0
20250227,165300,369371005,4495,4495,4495,4495,0
20250227,165200,369371005,4495,4495,4495,4495,0
20250227,165100,369371005,4495,4495,4495,4495,0
20250227,165000,369371005,4495,4495,4495,4495,0
20250227,164900,369371005,4495,4495,4495,4495,0
20250227,164800,369371005,4495,4495,4495,4495,0
20250227,164700,369371005,4495,4495,4495,4495,0
20250227,164600,369371005,4495,4495,4495,4495,0
20250227,164500,369371005,4495,4495,4495,4495,0
20250227,164400,369371005,4495,4495,4495,4495,0
20250227,164300,369371005,4495,4495,4495,4495,0
20250227,164200,369371005,4495,4495,4495,4495,0
20250227,164100,369371005,4495,4495,4495,4495,0
20250227,164000,369371005,4495,4495,4495,4495,0
20250227,163900,369371005,4495,4495,4495,4495,610
20250227,163800,369371005,4495,4495,4495,4495,0
20250227,163700,369371005,4495,4495,4495,4495,0
20250227,163600,369371005,4495,4495,4495,4495,0
20250227,163500,369371005,4495,4495,4495,4495,0
20250227,163400,369371005,4495,4495,4495,4495,0
20250227,163300,369371005,4495,4495,4495,4495,0
20250227,163200,369371005,4495,4495,4495,4495,0
20250227,163100,369371005,4495,4495,4495,4495,0
20250227,163000,369371005,4495,4495,4495,4495,0
20250227,162900,369371005,4495,4495,4495,4495,0
20250227,162800,369371005,4495,4495,4495,4495,0
20250227,162700,369371005,4495,4495,4495,4495,0
20250227,162600,369371005,4495,4495,4495,4495,0
20250227,162500,369371005,4495,4495,4495,4495,0
20250227,162400,369371005,4495,4495,4495,4495,0
20250227,162300,369371005,4495,4495,4495,4495,0
20250227,162200,369371005,4495,4495,4495,4495,0
20250227,162100,369371005,4495,4495,4495,4495,0
20250227,162000,369371005,4495,4495,4495,4495,0
20250227,161900,369371005,4495,4495,4495,4495,0
20250227,161800,369371005,4495,4495,4495,4495,0
20250227,161700,369371005,4495,4495,4495,4495,0
20250227,161600,369371005,4495,4495,4495,4495,0
20250227,161500,369371005,4495,4495,4495,4495,0
20250227,161400,369371005,4495,4495,4495,4495,0
20250227,161300,369371005,4495,4495,4495,4495,0
20250227,161200,369371005,4495,4495,4495,4495,0
20250227,161100,369371005,4495,4495,4495,4495,0
20250227,161000,369371005,4495,4495,4495,4495,0
20250227,160900,369371005,4495,4495,4495,4495,610
20250227,160800,369371005,4495,4495,4495,4495,0
20250227,160700,369371005,4495,4495,4495,4495,0
20250227,160600,369371005,4495,4495,4495,4495,0
20250227,160500,369371005,4495,4495,4495,4495,0
20250227,160400,369371005,4495,4495,4495,4495,0
20250227,160300,369371005,4495,4495,4495,4495,0
20250227,160200,369371005,4495,4495,4495,4495,0
20250227,160100,369371005,4495,4495,4495,4495,0
20250227,160000,369371005,4495,4495,4495,4495,0
20250227,155900,369371005,4495,4495,4495,4495,0
20250227,155800,369371005,4495,4495,4495,4495,0
20250227,155700,369371005,4495,4495,4495,4495,0
20250227,155600,369371005,4495,4495,4495,4495,0
20250227,155500,369371005,4495,4495,4495,4495,0
20250227,155400,369371005,4495,4495,4495,4495,0
20250227,155300,369371005,4495,4495,4495,4495,0
20250227,155200,369371005,4495,4495,4495,4495,0
20250227,155100,369371005,4495,4495,4495,4495,0
20250227,155000,369371005,4495,4495,4495,4495,0
20250227,154900,369371005,4495,4495,4495,4495,0
20250227,154800,369371005,4495,4495,4495,4495,0
20250227,154700,369371005,4495,4495,4495,4495,0
20250227,154600,369371005,4495,4495,4495,4495,0
20250227,154500,369371005,4495,4495,4495,4495,0
20250227,154400,369371005,4495,4495,4495,4495,0
20250227,154300,369371005,4495,4495,4495,4495,0
20250227,154200,369371005,4495,4495,4495,4495,0
20250227,154100,369371005,4495,4495,4495,4495,0
20250227,154000,369371005,4495,4495,4495,4495,0
20250227,153900,369371005,4495,4495,4495,4495,610
20250227,153800,369371005,4495,4495,4495,4495,0
20250227,153700,369371005,4495,4495,4495,4495,0
20250227,153600,369371005,4495,4495,4495,4495,0
20250227,153500,369371005,4495,4495,4495,4495,0
20250227,153400,369371005,4495,4495,4495,4495,0
20250227,153300,369371005,4495,4495,4495,4495,0
20250227,153200,369371005,4495,4495,4495,4495,0
20250227,153100,369371005,4495,4495,4495,4495,0
20250227,153000,369371005,4495,4495,4495,4495,610
20250227,152900,366629055,4495,4495,4495,4495,0
20250227,152800,366629055,4495,4495,4495,4495,0
20250227,152700,366629055,4495,4495,4495,4495,0
20250227,152600,366629055,4495,4495,4495,4495,0
20250227,152500,366629055,4495,4495,4495,4495,0
20250227,152400,366629055,4495,4495,4495,4495,0
20250227,152300,366629055,4495,4495,4495,4495,0
20250227,152200,366629055,4495,4495,4495,4495,0
20250227,152100,366629055,4495,4495,4495,4495,0
20250227,152000,366629055,4495,4495,4495,4495,0
20250227,151900,366629055,4495,4460,4495,4460,593
20250227,151800,363980840,4465,4465,4465,4465,0
20250227,151700,363980840,4465,4465,4465,4465,1
20250227,151600,363976375,4460,4460,4460,4460,1
20250227,151500,363971915,4455,4455,4455,4455,494
20250227,151400,361771145,4455,4455,4455,4455,706
20250227,151300,358625915,4460,4460,4460,4460,17
20250227,151200,358550095,4460,4465,4465,4460,365
20250227,151100,356922170,4470,4470,4470,4465,22
20250227,151000,356823910,4485,4465,4485,4465,1379
20250227,150900,350666655,4465,4465,4465,4465,110
20250227,150800,350175505,4465,4460,4465,4460,227
20250227,150700,349163080,4460,4460,4460,4460,9
20250227,150600,349122940,4455,4455,4455,4455,71
20250227,150500,348806635,4455,4455,4455,4455,77
20250227,150400,348463600,4455,4455,4455,4455,42
20250227,150300,348276490,4455,4455,4455,4455,11
20250227,150200,348227485,4455,4450,4455,4450,132
20250227,150100,347639635,4450,4450,4450,4450,1642
20250227,150000,340332735,4455,4455,4455,4455,886
20250227,145900,336385605,4460,4460,4460,4460,14
20250227,145800,336323165,4460,4460,4460,4460,10
20250227,145700,336278565,4460,4460,4460,4455,73
20250227,145600,335953235,4460,4460,4460,4460,22
20250227,145500,335855115,4455,4460,4460,4455,11
20250227,145400,335806080,4460,4455,4460,4455,27
20250227,145300,335685715,4455,4460,4465,4455,1792
20250227,145200,327700340,4460,4460,4460,4460,0
20250227,145100,327700340,4460,4465,4465,4460,247
20250227,145000,326597735,4465,4460,4465,4460,8
20250227,144900,326562030,4465,4465,4465,4465,10
20250227,144800,326517380,4465,4460,4465,4460,6
20250227,144700,326490595,4460,4465,4465,4460,739
20250227,144600,323191020,4460,4460,4460,4460,1
20250227,144500,323186560,4460,4460,4460,4460,15
20250227,144400,323119660,4465,4465,4465,4465,0
20250227,144300,323119660,4465,4465,4465,4465,1
20250227,144200,323115195,4460,4460,4460,4460,2
20250227,144100,323106275,4460,4460,4460,4460,800
20250227,144000,319538275,4460,4465,4465,4460,1211
20250227,143900,314137165,4470,4470,4470,4470,1
20250227,143800,314132695,4470,4470,4470,4470,1
20250227,143700,314128225,4470,4470,4470,4470,50
20250227,143600,313904725,4465,4470,4470,4465,35
20250227,143500,313748290,4470,4465,4470,4465,271
20250227,143400,312538255,4465,4460,4465,4460,101
20250227,143300,312087790,4465,4465,4465,4465,1010
20250227,143200,307578140,4465,4465,4465,4465,56
20250227,143100,307328100,4460,4470,4470,4460,13
20250227,143000,307270070,4465,4470,4470,4465,2633
20250227,142900,295509065,4470,4470,4470,4470,0
20250227,142800,295509065,4470,4465,4470,4465,123
20250227,142700,294959525,4470,4470,4470,4470,5
20250227,142600,294937175,4470,4470,4470,4470,1
20250227,142500,294932705,4470,4470,4470,4470,0
20250227,142400,294932705,4470,4465,4470,4465,47
20250227,142300,294722620,4465,4465,4465,4465,80
20250227,142200,294365420,4465,4475,4475,4465,330
20250227,142100,292891170,4475,4475,4475,4475,5
20250227,142000,292868795,4470,4470,4470,4470,0
20250227,141900,292868795,4470,4470,4470,4470,0
20250227,141800,292868795,4470,4470,4470,4470,0
20250227,141700,292868795,4470,4470,4470,4470,15
20250227,141600,292801745,4470,4470,4470,4470,11
20250227,141500,292752575,4475,4475,4475,4475,1
20250227,141400,292748100,4465,4465,4465,4465,0
20250227,141300,292748100,4465,4475,4475,4465,4335
20250227,141200,273364905,4475,4475,4475,4475,0
20250227,141100,273364905,4475,4475,4475,4475,0
20250227,141000,273364905,4475,4475,4475,4475,0
20250227,140900,273364905,4475,4475,4475,4475,2
20250227,140800,273355955,4480,4480,4480,4480,0
20250227,140700,273355955,4480,4480,4480,4480,0
20250227,140600,273355955,4480,4480,4480,4480,11
20250227,140500,273306675,4480,4480,4480,4480,2
20250227,140400,273297715,4480,4480,4480,4480,9
20250227,140300,273257395,4480,4480,4480,4480,3
20250227,140200,273243955,4480,4480,4480,4480,0
20250227,140100,273243955,4480,4480,4480,4480,1
20250227,140000,273239475,4480,4480,4480,4480,5
20250227,135900,273217075,4480,4480,4480,4480,5
20250227,135800,273194675,4480,4485,4485,4480,1243
20250227,135700,267626030,4485,4485,4485,4485,0
20250227,135600,267626030,4485,4485,4485,4485,1
20250227,135500,267621545,4485,4480,4485,4480,26
20250227,135400,267505060,4490,4490,4490,4490,0
20250227,135300,267505060,4490,4490,4490,4490,0
20250227,135200,267505060,4490,4490,4490,4490,0
20250227,135100,267505060,4490,4490,4490,4490,0
20250227,135000,267505060,4490,4490,4490,4490,0
20250227,134900,267505060,4490,4490,4490,4490,0
20250227,134800,267505060,4490,4490,4490,4490,0
20250227,134700,267505060,4490,4490,4490,4490,0
20250227,134600,267505060,4490,4490,4490,4490,0
20250227,134500,267505060,4490,4490,4490,4490,0
20250227,134400,267505060,4490,4490,4490,4490,0
20250227,134300,267505060,4490,4490,4490,4490,0
20250227,134200,267505060,4490,4490,4490,4490,1
20250227,134100,267500570,4485,4485,4485,4485,517
20250227,134000,265181825,4490,4490,4490,4490,0
20250227,133900,265181825,4490,4490,4490,4490,5
20250227,133800,265159375,4490,4490,4490,4490,46
20250227,133700,264952835,4490,4490,4490,4490,1
20250227,133600,264948345,4485,4485,4485,4485,581
20250227,133500,262342560,4490,4490,4490,4490,0
20250227,133400,262342560,4490,4490,4490,4490,0
20250227,133300,262342560,4490,4490,4490,4490,0
20250227,133200,262342560,4490,4490,4490,4490,0
20250227,133100,262342560,4490,4490,4490,4490,0
20250227,133000,262342560,4490,4490,4490,4490,300
20250227,132900,260995560,4490,4490,4490,4490,0
20250227,132800,260995560,4490,4490,4490,4490,114
20250227,132700,260483700,4490,4490,4490,4490,0
20250227,132600,260483700,4490,4490,4490,4490,1
20250227,132500,260479210,4485,4485,4485,4485,0
20250227,132400,260479210,4485,4485,4485,4485,0
20250227,132300,260479210,4485,4485,4485,4485,18
20250227,132200,260398480,4480,4480,4480,4480,0
20250227,132100,260398480,4480,4485,4485,4480,371
20250227,132000,258736165,4490,4490,4490,4490,0
20250227,131900,258736165,4490,4490,4490,4490,0
20250227,131800,258736165,4490,4490,4490,4490,671
20250227,131700,255723375,4490,4490,4490,4490,0
20250227,131600,255723375,4490,4490,4490,4490,131
20250227,131500,255135185,4505,4505,4505,4505,0
20250227,131400,255135185,4505,4505,4505,4505,0
20250227,131300,255135185,4505,4485,4505,4485,102
20250227,131200,254677690,4485,4490,4490,4485,115
20250227,131100,254161360,4490,4490,4490,4485,804
20250227,131000,250554020,4490,4490,4490,4490,90
20250227,130900,250149920,4490,4490,4490,4490,25
20250227,130800,250037670,4495,4495,4495,4495,1
20250227,130700,250033175,4495,4495,4495,4495,0
20250227,130600,250033175,4495,4495,4495,4495,10
20250227,130500,249988225,4495,4495,4495,4495,23
20250227,130400,249884840,4495,4495,4495,4495,51
20250227,130300,249655595,4495,4495,4495,4495,8
20250227,130200,249619635,4490,4485,4500,4485,313
20250227,130100,248214905,4485,4485,4485,4485,0
20250227,130000,248214905,4485,4485,4485,4485,50
20250227,125900,247990655,4480,4495,4560,4480,2794
20250227,125800,235386630,4495,4490,4495,4485,461
20250227,125700,233318425,4495,4495,4495,4495,0
20250227,125600,233318425,4495,4495,4495,4495,0
20250227,125500,233318425,4495,4495,4495,4495,13
20250227,125400,233259990,4495,4495,4495,4495,10
20250227,125300,233215040,4495,4495,4495,4495,15
20250227,125200,233147615,4495,4495,4495,4495,10
20250227,125100,233102665,4495,4495,4495,4495,250
20250227,125000,231978915,4495,4495,4495,4495,10
20250227,124900,231933965,4495,4495,4495,4495,26
20250227,124800,231817095,4495,4495,4495,4490,435
20250227,124700,229862770,4495,4495,4495,4495,5
20250227,124600,229840295,4495,4495,4495,4495,0
20250227,124500,229840295,4495,4495,4495,4495,0
20250227,124400,229840295,4495,4495,4495,4495,21
20250227,124300,229745900,4495,4495,4495,4495,75
20250227,124200,229408775,4495,4495,4495,4495,0
20250227,124100,229408775,4495,4495,4495,4495,1
20250227,124000,229404280,4490,4490,4490,4490,0
20250227,123900,229404280,4490,4490,4490,4490,0
20250227,123800,229404280,4490,4490,4490,4490,13
20250227,123700,229345910,4490,4490,4490,4490,13
20250227,123600,229287540,4490,4490,4490,4490,0
20250227,123500,229287540,4490,4490,4490,4490,0
20250227,123400,229287540,4490,4485,4490,4485,160
20250227,123300,228569895,4480,4485,4485,4480,401
20250227,123200,226772410,4480,4480,4480,4480,0
20250227,123100,226772410,4480,4480,4480,4475,590
20250227,123000,224130210,4475,4475,4475,4475,8
20250227,122900,224094410,4470,4475,4475,4470,300
20250227,122800,222752570,4475,4480,4480,4475,736
20250227,122700,219457935,4485,4485,4485,4485,0
20250227,122600,219457935,4485,4485,4485,4485,0
20250227,122500,219457935,4485,4485,4485,4485,1
20250227,122400,219453450,4490,4490,4490,4490,0
20250227,122300,219453450,4490,4490,4490,4490,5
20250227,122200,219431000,4490,4490,4490,4490,0
20250227,122100,219431000,4490,4490,4490,4490,0
20250227,122000,219431000,4490,4490,4490,4490,0
20250227,121900,219431000,4490,4480,4490,4480,66
20250227,121800,219135070,4475,4480,4480,4475,842
20250227,121700,215366900,4480,4480,4480,4480,0
20250227,121600,215366900,4480,4480,4480,4480,0
20250227,121500,215366900,4480,4480,4480,4480,0
20250227,121400,215366900,4480,4480,4480,4480,0
20250227,121300,215366900,4480,4480,4480,4480,0
20250227,121200,215366900,4480,4480,4480,4480,0
20250227,121100,215366900,4480,4480,4480,4480,0
20250227,121000,215366900,4480,4480,4480,4480,2
20250227,120900,215357940,4480,4480,4480,4480,520
20250227,120800,213028340,4480,4480,4480,4480,1
20250227,120700,213023860,4480,4480,4480,4480,19
20250227,120600,212938740,4480,4480,4480,4480,2
20250227,120500,212929780,4490,4490,4490,4490,0
20250227,120400,212929780,4490,4490,4490,4490,0
20250227,120300,212929780,4490,4485,4490,4485,2
20250227,120200,212920805,4485,4480,4485,4480,33
20250227,120100,212772960,4480,4480,4480,4480,0
20250227,120000,212772960,4480,4480,4480,4480,10
20250227,115900,212728160,4475,4475,4475,4475,77
20250227,115800,212383585,4480,4480,4480,4480,383
20250227,115700,210667745,4480,4480,4480,4480,28
20250227,115600,210542305,4480,4485,4485,4480,184
20250227,115500,209717935,4485,4485,4485,4485,21
20250227,115400,209623750,4480,4480,4480,4480,150
20250227,115300,208951750,4485,4485,4485,4485,63
20250227,115200,208669195,4485,4485,4485,4485,461
20250227,115100,206601610,4485,4485,4485,4485,0
20250227,115000,206601610,4485,4485,4485,4485,1
20250227,114900,206597125,4480,4485,4485,4480,12
20250227,114800,206543315,4485,4485,4485,4485,0
20250227,114700,206543315,4485,4485,4485,4485,10
20250227,114600,206498465,4485,4485,4485,4485,0
20250227,114500,206498465,4485,4485,4485,4485,25
20250227,114400,206386340,4485,4485,4485,4485,10
20250227,114300,206341490,4485,4485,4485,4485,0
20250227,114200,206341490,4485,4485,4485,4485,0
20250227,114100,206341490,4485,4485,4485,4485,6
20250227,114000,206314580,4485,4485,4485,4485,5
20250227,113900,206292155,4490,4490,4490,4490,1
20250227,113800,206287665,4485,4485,4485,4485,101
20250227,113700,205834680,4490,4490,4490,4490,5
20250227,113600,205812230,4485,4485,4485,4485,0
20250227,113500,205812230,4485,4485,4485,4485,6
20250227,113400,205785320,4490,4490,4490,4490,10
20250227,113300,205740420,4490,4490,4490,4490,10
20250227,113200,205695520,4490,4490,4490,4490,3
20250227,113100,205682050,4490,4490,4490,4490,50
20250227,113000,205457550,4485,4485,4485,4485,0
20250227,112900,205457550,4485,4485,4485,4485,20
20250227,112800,205367850,4490,4490,4490,4490,0
20250227,112700,205367850,4490,4490,4490,4490,3
20250227,112600,205354380,4495,4495,4495,4495,0
20250227,112500,205354380,4495,4495,4495,4495,0
20250227,112400,205354380,4495,4495,4495,4495,51
20250227,112300,205125135,4490,4495,4495,4490,21
20250227,112200,205030745,4500,4485,4500,4475,2401
20250227,112100,194280100,4505,4500,4505,4500,293
20250227,112000,192960610,4500,4495,4500,4495,14
20250227,111900,192897620,4500,4490,4500,4490,1111
20250227,111800,187899710,4480,4480,4480,4480,0
20250227,111700,187899710,4480,4490,4490,4480,35
20250227,111600,187742800,4490,4490,4490,4490,20
20250227,111500,187653000,4480,4480,4480,4480,0
20250227,111400,187653000,4480,4480,4480,4480,0
20250227,111300,187653000,4480,4485,4485,4480,522
20250227,111200,185314280,4485,4485,4485,4485,5
20250227,111100,185291855,4485,4485,4485,4485,53
20250227,111000,185054150,4490,4490,4490,4490,11
20250227,110900,185004760,4490,4490,4490,4490,0
20250227,110800,185004760,4490,4490,4490,4490,11
20250227,110700,184955370,4490,4490,4490,4490,25
20250227,110600,184843120,4490,4490,4490,4490,1
20250227,110500,184838630,4490,4485,4490,4485,11
20250227,110400,184789290,4485,4495,4495,4485,11
20250227,110300,184739855,4495,4485,4495,4485,526
20250227,110200,182380625,4485,4485,4485,4485,293
20250227,110100,181066520,4485,4485,4485,4485,10
20250227,110000,181021670,4500,4485,4500,4485,261
20250227,105900,179851070,4495,4495,4495,4495,2
20250227,105800,179842080,4480,4480,4480,4480,0
20250227,105700,179842080,4480,4480,4485,4480,11
20250227,105600,179792775,4480,4490,4495,4480,723
20250227,105500,176552615,4490,4495,4495,4490,10
20250227,105400,176507690,4495,4495,4495,4495,0
20250227,105300,176507690,4495,4495,4495,4495,1
20250227,105200,176503195,4490,4490,4490,4490,50
20250227,105100,176278695,4490,4490,4490,4490,1
20250227,105000,176274205,4480,4480,4480,4480,0
20250227,104900,176274205,4480,4480,4480,4480,14
20250227,104800,176211485,4495,4485,4495,4485,21
20250227,104700,176117290,4485,4485,4495,4485,7
20250227,104600,176085885,4495,4495,4495,4495,0
20250227,104500,176085885,4495,4495,4495,4495,0
20250227,104400,176085885,4495,4495,4495,4475,1871
20250227,104300,167697585,4490,4490,4490,4490,6
20250227,104200,167670645,4485,4485,4485,4485,2
20250227,104100,167661675,4490,4490,4490,4490,1
20250227,104000,167657185,4490,4490,4490,4490,4
20250227,103900,167639225,4495,4485,4495,4485,47
20250227,103800,167428360,4495,4495,4495,4490,22
20250227,103700,167329570,4490,4495,4495,4490,897
20250227,103600,163301180,4505,4505,4505,4505,10
20250227,103500,163256130,4505,4500,4505,4500,13
20250227,103400,163197625,4505,4500,4505,4500,5
20250227,103300,163175110,4505,4505,4505,4505,40
20250227,103200,162994910,4505,4505,4505,4505,0
20250227,103100,162994910,4505,4505,4505,4505,0
20250227,103000,162994910,4505,4505,4505,4505,1
20250227,102900,162990405,4500,4500,4500,4500,6
20250227,102800,162963405,4500,4500,4500,4500,64
20250227,102700,162675405,4500,4500,4500,4500,2
20250227,102600,162666405,4500,4500,4500,4500,1
20250227,102500,162661905,4500,4500,4500,4500,5
20250227,102400,162639405,4490,4490,4490,4490,0
20250227,102300,162639405,4490,4490,4490,4490,0
20250227,102200,162639405,4490,4500,4500,4490,29
20250227,102100,162509145,4500,4500,4500,4500,1
20250227,102000,162504645,4500,4495,4500,4495,3
20250227,101900,162491155,4490,4490,4490,4490,99
20250227,101800,162046645,4500,4500,4500,4500,30
20250227,101700,161911645,4500,4490,4500,4490,1153
20250227,101600,156724915,4490,4490,4490,4490,12
20250227,101500,156671035,4480,4480,4480,4480,0
20250227,101400,156671035,4480,4480,4480,4480,95
20250227,101300,156245435,4485,4485,4495,4485,8
20250227,101200,156209535,4495,4495,4495,4495,1
20250227,101100,156205040,4495,4490,4495,4490,531
20250227,101000,153820845,4485,4490,4490,4485,23
20250227,100900,153717640,4490,4490,4490,4490,12
20250227,100800,153663760,4490,4490,4490,4490,0
20250227,100700,153663760,4490,4490,4490,4480,565
20250227,100600,151131920,4490,4490,4490,4485,5
20250227,100500,151109480,4485,4490,4490,4485,429
20250227,100400,149185395,4490,4490,4490,4490,522
20250227,100300,146841615,4495,4490,4495,4490,81
20250227,100200,146477920,4490,4490,4490,4490,0
20250227,100100,146477920,4490,4490,4490,4490,5
20250227,100000,146455470,4490,4490,4490,4490,715
20250227,095900,143245120,4490,4490,4490,4490,20
20250227,095800,143155320,4490,4490,4490,4490,250
20250227,095700,142032820,4490,4495,4495,4490,83
20250227,095600,141659955,4495,4495,4495,4495,28
20250227,095500,141534095,4475,4475,4475,4475,0
20250227,095400,141534095,4475,4495,4495,4475,48
20250227,095300,141318610,4495,4495,4495,4495,0
20250227,095200,141318610,4495,4480,4495,4480,362
20250227,095100,139696835,4475,4495,4495,4475,2606
20250227,095000,128031830,4495,4495,4495,4495,100
20250227,094900,127582330,4495,4495,4495,4495,26
20250227,094800,127465460,4480,4480,4485,4480,800
20250227,094700,123880505,4490,4490,4490,4490,589
20250227,094600,121235895,4480,4480,4480,4480,16
20250227,094500,121164215,4480,4480,4480,4480,500
20250227,094400,118924215,4490,4490,4490,4490,49
20250227,094300,118704205,4480,4495,4495,4480,5579
20250227,094200,93693755,4500,4505,4505,4500,5
20250227,094100,93671245,4500,4505,4510,4485,2677
20250227,094000,81629135,4490,4500,4510,4490,226
20250227,093900,80613835,4500,4510,4510,4500,3007
20250227,093800,67072270,4505,4505,4505,4505,0
20250227,093700,67072270,4505,4505,4505,4505,54
20250227,093600,66829000,4510,4510,4510,4510,63
20250227,093500,66544870,4515,4510,4515,4510,7
20250227,093400,66513280,4515,4515,4515,4515,1
20250227,093300,66508765,4515,4510,4525,4510,641
20250227,093200,63617735,4510,4495,4510,4495,3468
20250227,093100,48002870,4495,4495,4495,4495,1
20250227,093000,47998375,4490,4490,4490,4490,29
20250227,092900,47868165,4490,4490,4490,4490,200
20250227,092800,46970165,4495,4495,4495,4495,136
20250227,092700,46358845,4495,4495,4495,4495,30
20250227,092600,46223995,4495,4495,4495,4490,23
20250227,092500,46120670,4500,4490,4500,4490,528
20250227,092400,43749670,4490,4490,4490,4490,0
20250227,092300,43749670,4490,4490,4490,4490,51
20250227,092200,43520680,4490,4485,4490,4485,101
20250227,092100,43067690,4490,4505,4510,4490,344
20250227,092000,41523035,4500,4500,4500,4500,35
20250227,091900,41365535,4500,4495,4500,4495,1557
20250227,091800,34366245,4495,4495,4495,4495,127
20250227,091700,33795380,4495,4495,4495,4495,27
20250227,091600,33674015,4495,4495,4495,4495,46
20250227,091500,33467245,4495,4485,4495,4485,127
20250227,091400,32897640,4485,4490,4490,4485,1944
20250227,091300,24175810,4490,4495,4500,4490,148
20250227,091200,23510925,4490,4490,4490,4490,125
20250227,091100,22949675,4490,4490,4490,4490,38
20250227,091000,22779055,4490,4490,4490,4490,10
20250227,090900,22734155,4500,4500,4500,4490,322
20250227,090800,21285355,4500,4485,4500,4485,244
20250227,090700,20187955,4485,4510,4510,4485,29
20250227,090600,20057265,4515,4515,4515,4515,1
20250227,090500,20052750,4480,4520,4520,4480,779
20250227,090400,16557320,4520,4505,4520,4490,483
20250227,090300,14383760,4520,4520,4525,4485,448
20250227,090200,12365210,4500,4525,4525,4500,697
20250227,090100,9228225,4510,4530,4530,4510,550
20250227,090000,6745170,4530,4530,4530,4530,1489
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200900 369371005 4495 4495 4495 4495 610
3 20250227 200800 369371005 4495 4495 4495 4495 0
4 20250227 200700 369371005 4495 4495 4495 4495 0
5 20250227 200600 369371005 4495 4495 4495 4495 0
6 20250227 200500 369371005 4495 4495 4495 4495 0
7 20250227 200400 369371005 4495 4495 4495 4495 0
8 20250227 200300 369371005 4495 4495 4495 4495 0
9 20250227 200200 369371005 4495 4495 4495 4495 0
10 20250227 200100 369371005 4495 4495 4495 4495 0
11 20250227 200000 369371005 4495 4495 4495 4495 0
12 20250227 195900 369371005 4495 4495 4495 4495 0
13 20250227 195800 369371005 4495 4495 4495 4495 0
14 20250227 195700 369371005 4495 4495 4495 4495 0
15 20250227 195600 369371005 4495 4495 4495 4495 0
16 20250227 195500 369371005 4495 4495 4495 4495 0
17 20250227 195400 369371005 4495 4495 4495 4495 0
18 20250227 195300 369371005 4495 4495 4495 4495 0
19 20250227 195200 369371005 4495 4495 4495 4495 0
20 20250227 195100 369371005 4495 4495 4495 4495 0
21 20250227 195000 369371005 4495 4495 4495 4495 0
22 20250227 194900 369371005 4495 4495 4495 4495 0
23 20250227 194800 369371005 4495 4495 4495 4495 0
24 20250227 194700 369371005 4495 4495 4495 4495 0
25 20250227 194600 369371005 4495 4495 4495 4495 0
26 20250227 194500 369371005 4495 4495 4495 4495 0
27 20250227 194400 369371005 4495 4495 4495 4495 0
28 20250227 194300 369371005 4495 4495 4495 4495 0
29 20250227 194200 369371005 4495 4495 4495 4495 0
30 20250227 194100 369371005 4495 4495 4495 4495 0
31 20250227 194000 369371005 4495 4495 4495 4495 0
32 20250227 193900 369371005 4495 4495 4495 4495 610
33 20250227 193800 369371005 4495 4495 4495 4495 0
34 20250227 193700 369371005 4495 4495 4495 4495 0
35 20250227 193600 369371005 4495 4495 4495 4495 0
36 20250227 193500 369371005 4495 4495 4495 4495 0
37 20250227 193400 369371005 4495 4495 4495 4495 0
38 20250227 193300 369371005 4495 4495 4495 4495 0
39 20250227 193200 369371005 4495 4495 4495 4495 0
40 20250227 193100 369371005 4495 4495 4495 4495 0
41 20250227 193000 369371005 4495 4495 4495 4495 0
42 20250227 192900 369371005 4495 4495 4495 4495 0
43 20250227 192800 369371005 4495 4495 4495 4495 0
44 20250227 192700 369371005 4495 4495 4495 4495 0
45 20250227 192600 369371005 4495 4495 4495 4495 0
46 20250227 192500 369371005 4495 4495 4495 4495 0
47 20250227 192400 369371005 4495 4495 4495 4495 0
48 20250227 192300 369371005 4495 4495 4495 4495 0
49 20250227 192200 369371005 4495 4495 4495 4495 0
50 20250227 192100 369371005 4495 4495 4495 4495 0
51 20250227 192000 369371005 4495 4495 4495 4495 0
52 20250227 191900 369371005 4495 4495 4495 4495 0
53 20250227 191800 369371005 4495 4495 4495 4495 0
54 20250227 191700 369371005 4495 4495 4495 4495 0
55 20250227 191600 369371005 4495 4495 4495 4495 0
56 20250227 191500 369371005 4495 4495 4495 4495 0
57 20250227 191400 369371005 4495 4495 4495 4495 0
58 20250227 191300 369371005 4495 4495 4495 4495 0
59 20250227 191200 369371005 4495 4495 4495 4495 0
60 20250227 191100 369371005 4495 4495 4495 4495 0
61 20250227 191000 369371005 4495 4495 4495 4495 0
62 20250227 190900 369371005 4495 4495 4495 4495 610
63 20250227 190800 369371005 4495 4495 4495 4495 0
64 20250227 190700 369371005 4495 4495 4495 4495 0
65 20250227 190600 369371005 4495 4495 4495 4495 0
66 20250227 190500 369371005 4495 4495 4495 4495 0
67 20250227 190400 369371005 4495 4495 4495 4495 0
68 20250227 190300 369371005 4495 4495 4495 4495 0
69 20250227 190200 369371005 4495 4495 4495 4495 0
70 20250227 190100 369371005 4495 4495 4495 4495 0
71 20250227 190000 369371005 4495 4495 4495 4495 0
72 20250227 185900 369371005 4495 4495 4495 4495 0
73 20250227 185800 369371005 4495 4495 4495 4495 0
74 20250227 185700 369371005 4495 4495 4495 4495 0
75 20250227 185600 369371005 4495 4495 4495 4495 0
76 20250227 185500 369371005 4495 4495 4495 4495 0
77 20250227 185400 369371005 4495 4495 4495 4495 0
78 20250227 185300 369371005 4495 4495 4495 4495 0
79 20250227 185200 369371005 4495 4495 4495 4495 0
80 20250227 185100 369371005 4495 4495 4495 4495 0
81 20250227 185000 369371005 4495 4495 4495 4495 0
82 20250227 184900 369371005 4495 4495 4495 4495 0
83 20250227 184800 369371005 4495 4495 4495 4495 0
84 20250227 184700 369371005 4495 4495 4495 4495 0
85 20250227 184600 369371005 4495 4495 4495 4495 0
86 20250227 184500 369371005 4495 4495 4495 4495 0
87 20250227 184400 369371005 4495 4495 4495 4495 0
88 20250227 184300 369371005 4495 4495 4495 4495 0
89 20250227 184200 369371005 4495 4495 4495 4495 0
90 20250227 184100 369371005 4495 4495 4495 4495 0
91 20250227 184000 369371005 4495 4495 4495 4495 0
92 20250227 183900 369371005 4495 4495 4495 4495 610
93 20250227 183800 369371005 4495 4495 4495 4495 0
94 20250227 183700 369371005 4495 4495 4495 4495 0
95 20250227 183600 369371005 4495 4495 4495 4495 0
96 20250227 183500 369371005 4495 4495 4495 4495 0
97 20250227 183400 369371005 4495 4495 4495 4495 0
98 20250227 183300 369371005 4495 4495 4495 4495 0
99 20250227 183200 369371005 4495 4495 4495 4495 0
100 20250227 183100 369371005 4495 4495 4495 4495 0
101 20250227 183000 369371005 4495 4495 4495 4495 0
102 20250227 182900 369371005 4495 4495 4495 4495 0
103 20250227 182800 369371005 4495 4495 4495 4495 0
104 20250227 182700 369371005 4495 4495 4495 4495 0
105 20250227 182600 369371005 4495 4495 4495 4495 0
106 20250227 182500 369371005 4495 4495 4495 4495 0
107 20250227 182400 369371005 4495 4495 4495 4495 0
108 20250227 182300 369371005 4495 4495 4495 4495 0
109 20250227 182200 369371005 4495 4495 4495 4495 0
110 20250227 182100 369371005 4495 4495 4495 4495 0
111 20250227 182000 369371005 4495 4495 4495 4495 0
112 20250227 181900 369371005 4495 4495 4495 4495 0
113 20250227 181800 369371005 4495 4495 4495 4495 0
114 20250227 181700 369371005 4495 4495 4495 4495 0
115 20250227 181600 369371005 4495 4495 4495 4495 0
116 20250227 181500 369371005 4495 4495 4495 4495 0
117 20250227 181400 369371005 4495 4495 4495 4495 0
118 20250227 181300 369371005 4495 4495 4495 4495 0
119 20250227 181200 369371005 4495 4495 4495 4495 0
120 20250227 181100 369371005 4495 4495 4495 4495 0
121 20250227 181000 369371005 4495 4495 4495 4495 0
122 20250227 180900 369371005 4495 4495 4495 4495 610
123 20250227 180800 369371005 4495 4495 4495 4495 0
124 20250227 180700 369371005 4495 4495 4495 4495 0
125 20250227 180600 369371005 4495 4495 4495 4495 0
126 20250227 180500 369371005 4495 4495 4495 4495 0
127 20250227 180400 369371005 4495 4495 4495 4495 0
128 20250227 180300 369371005 4495 4495 4495 4495 0
129 20250227 180200 369371005 4495 4495 4495 4495 0
130 20250227 180100 369371005 4495 4495 4495 4495 0
131 20250227 180000 369371005 4495 4495 4495 4495 0
132 20250227 175900 369371005 4495 4495 4495 4495 0
133 20250227 175800 369371005 4495 4495 4495 4495 0
134 20250227 175700 369371005 4495 4495 4495 4495 0
135 20250227 175600 369371005 4495 4495 4495 4495 0
136 20250227 175500 369371005 4495 4495 4495 4495 0
137 20250227 175400 369371005 4495 4495 4495 4495 0
138 20250227 175300 369371005 4495 4495 4495 4495 0
139 20250227 175200 369371005 4495 4495 4495 4495 0
140 20250227 175100 369371005 4495 4495 4495 4495 0
141 20250227 175000 369371005 4495 4495 4495 4495 0
142 20250227 174900 369371005 4495 4495 4495 4495 0
143 20250227 174800 369371005 4495 4495 4495 4495 0
144 20250227 174700 369371005 4495 4495 4495 4495 0
145 20250227 174600 369371005 4495 4495 4495 4495 0
146 20250227 174500 369371005 4495 4495 4495 4495 0
147 20250227 174400 369371005 4495 4495 4495 4495 0
148 20250227 174300 369371005 4495 4495 4495 4495 0
149 20250227 174200 369371005 4495 4495 4495 4495 0
150 20250227 174100 369371005 4495 4495 4495 4495 0
151 20250227 174000 369371005 4495 4495 4495 4495 0
152 20250227 173900 369371005 4495 4495 4495 4495 610
153 20250227 173800 369371005 4495 4495 4495 4495 0
154 20250227 173700 369371005 4495 4495 4495 4495 0
155 20250227 173600 369371005 4495 4495 4495 4495 0
156 20250227 173500 369371005 4495 4495 4495 4495 0
157 20250227 173400 369371005 4495 4495 4495 4495 0
158 20250227 173300 369371005 4495 4495 4495 4495 0
159 20250227 173200 369371005 4495 4495 4495 4495 0
160 20250227 173100 369371005 4495 4495 4495 4495 0
161 20250227 173000 369371005 4495 4495 4495 4495 0
162 20250227 172900 369371005 4495 4495 4495 4495 0
163 20250227 172800 369371005 4495 4495 4495 4495 0
164 20250227 172700 369371005 4495 4495 4495 4495 0
165 20250227 172600 369371005 4495 4495 4495 4495 0
166 20250227 172500 369371005 4495 4495 4495 4495 0
167 20250227 172400 369371005 4495 4495 4495 4495 0
168 20250227 172300 369371005 4495 4495 4495 4495 0
169 20250227 172200 369371005 4495 4495 4495 4495 0
170 20250227 172100 369371005 4495 4495 4495 4495 0
171 20250227 172000 369371005 4495 4495 4495 4495 0
172 20250227 171900 369371005 4495 4495 4495 4495 0
173 20250227 171800 369371005 4495 4495 4495 4495 0
174 20250227 171700 369371005 4495 4495 4495 4495 0
175 20250227 171600 369371005 4495 4495 4495 4495 0
176 20250227 171500 369371005 4495 4495 4495 4495 0
177 20250227 171400 369371005 4495 4495 4495 4495 0
178 20250227 171300 369371005 4495 4495 4495 4495 0
179 20250227 171200 369371005 4495 4495 4495 4495 0
180 20250227 171100 369371005 4495 4495 4495 4495 0
181 20250227 171000 369371005 4495 4495 4495 4495 0
182 20250227 170900 369371005 4495 4495 4495 4495 610
183 20250227 170800 369371005 4495 4495 4495 4495 0
184 20250227 170700 369371005 4495 4495 4495 4495 0
185 20250227 170600 369371005 4495 4495 4495 4495 0
186 20250227 170500 369371005 4495 4495 4495 4495 0
187 20250227 170400 369371005 4495 4495 4495 4495 0
188 20250227 170300 369371005 4495 4495 4495 4495 0
189 20250227 170200 369371005 4495 4495 4495 4495 0
190 20250227 170100 369371005 4495 4495 4495 4495 0
191 20250227 170000 369371005 4495 4495 4495 4495 0
192 20250227 165900 369371005 4495 4495 4495 4495 0
193 20250227 165800 369371005 4495 4495 4495 4495 0
194 20250227 165700 369371005 4495 4495 4495 4495 0
195 20250227 165600 369371005 4495 4495 4495 4495 0
196 20250227 165500 369371005 4495 4495 4495 4495 0
197 20250227 165400 369371005 4495 4495 4495 4495 0
198 20250227 165300 369371005 4495 4495 4495 4495 0
199 20250227 165200 369371005 4495 4495 4495 4495 0
200 20250227 165100 369371005 4495 4495 4495 4495 0
201 20250227 165000 369371005 4495 4495 4495 4495 0
202 20250227 164900 369371005 4495 4495 4495 4495 0
203 20250227 164800 369371005 4495 4495 4495 4495 0
204 20250227 164700 369371005 4495 4495 4495 4495 0
205 20250227 164600 369371005 4495 4495 4495 4495 0
206 20250227 164500 369371005 4495 4495 4495 4495 0
207 20250227 164400 369371005 4495 4495 4495 4495 0
208 20250227 164300 369371005 4495 4495 4495 4495 0
209 20250227 164200 369371005 4495 4495 4495 4495 0
210 20250227 164100 369371005 4495 4495 4495 4495 0
211 20250227 164000 369371005 4495 4495 4495 4495 0
212 20250227 163900 369371005 4495 4495 4495 4495 610
213 20250227 163800 369371005 4495 4495 4495 4495 0
214 20250227 163700 369371005 4495 4495 4495 4495 0
215 20250227 163600 369371005 4495 4495 4495 4495 0
216 20250227 163500 369371005 4495 4495 4495 4495 0
217 20250227 163400 369371005 4495 4495 4495 4495 0
218 20250227 163300 369371005 4495 4495 4495 4495 0
219 20250227 163200 369371005 4495 4495 4495 4495 0
220 20250227 163100 369371005 4495 4495 4495 4495 0
221 20250227 163000 369371005 4495 4495 4495 4495 0
222 20250227 162900 369371005 4495 4495 4495 4495 0
223 20250227 162800 369371005 4495 4495 4495 4495 0
224 20250227 162700 369371005 4495 4495 4495 4495 0
225 20250227 162600 369371005 4495 4495 4495 4495 0
226 20250227 162500 369371005 4495 4495 4495 4495 0
227 20250227 162400 369371005 4495 4495 4495 4495 0
228 20250227 162300 369371005 4495 4495 4495 4495 0
229 20250227 162200 369371005 4495 4495 4495 4495 0
230 20250227 162100 369371005 4495 4495 4495 4495 0
231 20250227 162000 369371005 4495 4495 4495 4495 0
232 20250227 161900 369371005 4495 4495 4495 4495 0
233 20250227 161800 369371005 4495 4495 4495 4495 0
234 20250227 161700 369371005 4495 4495 4495 4495 0
235 20250227 161600 369371005 4495 4495 4495 4495 0
236 20250227 161500 369371005 4495 4495 4495 4495 0
237 20250227 161400 369371005 4495 4495 4495 4495 0
238 20250227 161300 369371005 4495 4495 4495 4495 0
239 20250227 161200 369371005 4495 4495 4495 4495 0
240 20250227 161100 369371005 4495 4495 4495 4495 0
241 20250227 161000 369371005 4495 4495 4495 4495 0
242 20250227 160900 369371005 4495 4495 4495 4495 610
243 20250227 160800 369371005 4495 4495 4495 4495 0
244 20250227 160700 369371005 4495 4495 4495 4495 0
245 20250227 160600 369371005 4495 4495 4495 4495 0
246 20250227 160500 369371005 4495 4495 4495 4495 0
247 20250227 160400 369371005 4495 4495 4495 4495 0
248 20250227 160300 369371005 4495 4495 4495 4495 0
249 20250227 160200 369371005 4495 4495 4495 4495 0
250 20250227 160100 369371005 4495 4495 4495 4495 0
251 20250227 160000 369371005 4495 4495 4495 4495 0
252 20250227 155900 369371005 4495 4495 4495 4495 0
253 20250227 155800 369371005 4495 4495 4495 4495 0
254 20250227 155700 369371005 4495 4495 4495 4495 0
255 20250227 155600 369371005 4495 4495 4495 4495 0
256 20250227 155500 369371005 4495 4495 4495 4495 0
257 20250227 155400 369371005 4495 4495 4495 4495 0
258 20250227 155300 369371005 4495 4495 4495 4495 0
259 20250227 155200 369371005 4495 4495 4495 4495 0
260 20250227 155100 369371005 4495 4495 4495 4495 0
261 20250227 155000 369371005 4495 4495 4495 4495 0
262 20250227 154900 369371005 4495 4495 4495 4495 0
263 20250227 154800 369371005 4495 4495 4495 4495 0
264 20250227 154700 369371005 4495 4495 4495 4495 0
265 20250227 154600 369371005 4495 4495 4495 4495 0
266 20250227 154500 369371005 4495 4495 4495 4495 0
267 20250227 154400 369371005 4495 4495 4495 4495 0
268 20250227 154300 369371005 4495 4495 4495 4495 0
269 20250227 154200 369371005 4495 4495 4495 4495 0
270 20250227 154100 369371005 4495 4495 4495 4495 0
271 20250227 154000 369371005 4495 4495 4495 4495 0
272 20250227 153900 369371005 4495 4495 4495 4495 610
273 20250227 153800 369371005 4495 4495 4495 4495 0
274 20250227 153700 369371005 4495 4495 4495 4495 0
275 20250227 153600 369371005 4495 4495 4495 4495 0
276 20250227 153500 369371005 4495 4495 4495 4495 0
277 20250227 153400 369371005 4495 4495 4495 4495 0
278 20250227 153300 369371005 4495 4495 4495 4495 0
279 20250227 153200 369371005 4495 4495 4495 4495 0
280 20250227 153100 369371005 4495 4495 4495 4495 0
281 20250227 153000 369371005 4495 4495 4495 4495 610
282 20250227 152900 366629055 4495 4495 4495 4495 0
283 20250227 152800 366629055 4495 4495 4495 4495 0
284 20250227 152700 366629055 4495 4495 4495 4495 0
285 20250227 152600 366629055 4495 4495 4495 4495 0
286 20250227 152500 366629055 4495 4495 4495 4495 0
287 20250227 152400 366629055 4495 4495 4495 4495 0
288 20250227 152300 366629055 4495 4495 4495 4495 0
289 20250227 152200 366629055 4495 4495 4495 4495 0
290 20250227 152100 366629055 4495 4495 4495 4495 0
291 20250227 152000 366629055 4495 4495 4495 4495 0
292 20250227 151900 366629055 4495 4460 4495 4460 593
293 20250227 151800 363980840 4465 4465 4465 4465 0
294 20250227 151700 363980840 4465 4465 4465 4465 1
295 20250227 151600 363976375 4460 4460 4460 4460 1
296 20250227 151500 363971915 4455 4455 4455 4455 494
297 20250227 151400 361771145 4455 4455 4455 4455 706
298 20250227 151300 358625915 4460 4460 4460 4460 17
299 20250227 151200 358550095 4460 4465 4465 4460 365
300 20250227 151100 356922170 4470 4470 4470 4465 22
301 20250227 151000 356823910 4485 4465 4485 4465 1379
302 20250227 150900 350666655 4465 4465 4465 4465 110
303 20250227 150800 350175505 4465 4460 4465 4460 227
304 20250227 150700 349163080 4460 4460 4460 4460 9
305 20250227 150600 349122940 4455 4455 4455 4455 71
306 20250227 150500 348806635 4455 4455 4455 4455 77
307 20250227 150400 348463600 4455 4455 4455 4455 42
308 20250227 150300 348276490 4455 4455 4455 4455 11
309 20250227 150200 348227485 4455 4450 4455 4450 132
310 20250227 150100 347639635 4450 4450 4450 4450 1642
311 20250227 150000 340332735 4455 4455 4455 4455 886
312 20250227 145900 336385605 4460 4460 4460 4460 14
313 20250227 145800 336323165 4460 4460 4460 4460 10
314 20250227 145700 336278565 4460 4460 4460 4455 73
315 20250227 145600 335953235 4460 4460 4460 4460 22
316 20250227 145500 335855115 4455 4460 4460 4455 11
317 20250227 145400 335806080 4460 4455 4460 4455 27
318 20250227 145300 335685715 4455 4460 4465 4455 1792
319 20250227 145200 327700340 4460 4460 4460 4460 0
320 20250227 145100 327700340 4460 4465 4465 4460 247
321 20250227 145000 326597735 4465 4460 4465 4460 8
322 20250227 144900 326562030 4465 4465 4465 4465 10
323 20250227 144800 326517380 4465 4460 4465 4460 6
324 20250227 144700 326490595 4460 4465 4465 4460 739
325 20250227 144600 323191020 4460 4460 4460 4460 1
326 20250227 144500 323186560 4460 4460 4460 4460 15
327 20250227 144400 323119660 4465 4465 4465 4465 0
328 20250227 144300 323119660 4465 4465 4465 4465 1
329 20250227 144200 323115195 4460 4460 4460 4460 2
330 20250227 144100 323106275 4460 4460 4460 4460 800
331 20250227 144000 319538275 4460 4465 4465 4460 1211
332 20250227 143900 314137165 4470 4470 4470 4470 1
333 20250227 143800 314132695 4470 4470 4470 4470 1
334 20250227 143700 314128225 4470 4470 4470 4470 50
335 20250227 143600 313904725 4465 4470 4470 4465 35
336 20250227 143500 313748290 4470 4465 4470 4465 271
337 20250227 143400 312538255 4465 4460 4465 4460 101
338 20250227 143300 312087790 4465 4465 4465 4465 1010
339 20250227 143200 307578140 4465 4465 4465 4465 56
340 20250227 143100 307328100 4460 4470 4470 4460 13
341 20250227 143000 307270070 4465 4470 4470 4465 2633
342 20250227 142900 295509065 4470 4470 4470 4470 0
343 20250227 142800 295509065 4470 4465 4470 4465 123
344 20250227 142700 294959525 4470 4470 4470 4470 5
345 20250227 142600 294937175 4470 4470 4470 4470 1
346 20250227 142500 294932705 4470 4470 4470 4470 0
347 20250227 142400 294932705 4470 4465 4470 4465 47
348 20250227 142300 294722620 4465 4465 4465 4465 80
349 20250227 142200 294365420 4465 4475 4475 4465 330
350 20250227 142100 292891170 4475 4475 4475 4475 5
351 20250227 142000 292868795 4470 4470 4470 4470 0
352 20250227 141900 292868795 4470 4470 4470 4470 0
353 20250227 141800 292868795 4470 4470 4470 4470 0
354 20250227 141700 292868795 4470 4470 4470 4470 15
355 20250227 141600 292801745 4470 4470 4470 4470 11
356 20250227 141500 292752575 4475 4475 4475 4475 1
357 20250227 141400 292748100 4465 4465 4465 4465 0
358 20250227 141300 292748100 4465 4475 4475 4465 4335
359 20250227 141200 273364905 4475 4475 4475 4475 0
360 20250227 141100 273364905 4475 4475 4475 4475 0
361 20250227 141000 273364905 4475 4475 4475 4475 0
362 20250227 140900 273364905 4475 4475 4475 4475 2
363 20250227 140800 273355955 4480 4480 4480 4480 0
364 20250227 140700 273355955 4480 4480 4480 4480 0
365 20250227 140600 273355955 4480 4480 4480 4480 11
366 20250227 140500 273306675 4480 4480 4480 4480 2
367 20250227 140400 273297715 4480 4480 4480 4480 9
368 20250227 140300 273257395 4480 4480 4480 4480 3
369 20250227 140200 273243955 4480 4480 4480 4480 0
370 20250227 140100 273243955 4480 4480 4480 4480 1
371 20250227 140000 273239475 4480 4480 4480 4480 5
372 20250227 135900 273217075 4480 4480 4480 4480 5
373 20250227 135800 273194675 4480 4485 4485 4480 1243
374 20250227 135700 267626030 4485 4485 4485 4485 0
375 20250227 135600 267626030 4485 4485 4485 4485 1
376 20250227 135500 267621545 4485 4480 4485 4480 26
377 20250227 135400 267505060 4490 4490 4490 4490 0
378 20250227 135300 267505060 4490 4490 4490 4490 0
379 20250227 135200 267505060 4490 4490 4490 4490 0
380 20250227 135100 267505060 4490 4490 4490 4490 0
381 20250227 135000 267505060 4490 4490 4490 4490 0
382 20250227 134900 267505060 4490 4490 4490 4490 0
383 20250227 134800 267505060 4490 4490 4490 4490 0
384 20250227 134700 267505060 4490 4490 4490 4490 0
385 20250227 134600 267505060 4490 4490 4490 4490 0
386 20250227 134500 267505060 4490 4490 4490 4490 0
387 20250227 134400 267505060 4490 4490 4490 4490 0
388 20250227 134300 267505060 4490 4490 4490 4490 0
389 20250227 134200 267505060 4490 4490 4490 4490 1
390 20250227 134100 267500570 4485 4485 4485 4485 517
391 20250227 134000 265181825 4490 4490 4490 4490 0
392 20250227 133900 265181825 4490 4490 4490 4490 5
393 20250227 133800 265159375 4490 4490 4490 4490 46
394 20250227 133700 264952835 4490 4490 4490 4490 1
395 20250227 133600 264948345 4485 4485 4485 4485 581
396 20250227 133500 262342560 4490 4490 4490 4490 0
397 20250227 133400 262342560 4490 4490 4490 4490 0
398 20250227 133300 262342560 4490 4490 4490 4490 0
399 20250227 133200 262342560 4490 4490 4490 4490 0
400 20250227 133100 262342560 4490 4490 4490 4490 0
401 20250227 133000 262342560 4490 4490 4490 4490 300
402 20250227 132900 260995560 4490 4490 4490 4490 0
403 20250227 132800 260995560 4490 4490 4490 4490 114
404 20250227 132700 260483700 4490 4490 4490 4490 0
405 20250227 132600 260483700 4490 4490 4490 4490 1
406 20250227 132500 260479210 4485 4485 4485 4485 0
407 20250227 132400 260479210 4485 4485 4485 4485 0
408 20250227 132300 260479210 4485 4485 4485 4485 18
409 20250227 132200 260398480 4480 4480 4480 4480 0
410 20250227 132100 260398480 4480 4485 4485 4480 371
411 20250227 132000 258736165 4490 4490 4490 4490 0
412 20250227 131900 258736165 4490 4490 4490 4490 0
413 20250227 131800 258736165 4490 4490 4490 4490 671
414 20250227 131700 255723375 4490 4490 4490 4490 0
415 20250227 131600 255723375 4490 4490 4490 4490 131
416 20250227 131500 255135185 4505 4505 4505 4505 0
417 20250227 131400 255135185 4505 4505 4505 4505 0
418 20250227 131300 255135185 4505 4485 4505 4485 102
419 20250227 131200 254677690 4485 4490 4490 4485 115
420 20250227 131100 254161360 4490 4490 4490 4485 804
421 20250227 131000 250554020 4490 4490 4490 4490 90
422 20250227 130900 250149920 4490 4490 4490 4490 25
423 20250227 130800 250037670 4495 4495 4495 4495 1
424 20250227 130700 250033175 4495 4495 4495 4495 0
425 20250227 130600 250033175 4495 4495 4495 4495 10
426 20250227 130500 249988225 4495 4495 4495 4495 23
427 20250227 130400 249884840 4495 4495 4495 4495 51
428 20250227 130300 249655595 4495 4495 4495 4495 8
429 20250227 130200 249619635 4490 4485 4500 4485 313
430 20250227 130100 248214905 4485 4485 4485 4485 0
431 20250227 130000 248214905 4485 4485 4485 4485 50
432 20250227 125900 247990655 4480 4495 4560 4480 2794
433 20250227 125800 235386630 4495 4490 4495 4485 461
434 20250227 125700 233318425 4495 4495 4495 4495 0
435 20250227 125600 233318425 4495 4495 4495 4495 0
436 20250227 125500 233318425 4495 4495 4495 4495 13
437 20250227 125400 233259990 4495 4495 4495 4495 10
438 20250227 125300 233215040 4495 4495 4495 4495 15
439 20250227 125200 233147615 4495 4495 4495 4495 10
440 20250227 125100 233102665 4495 4495 4495 4495 250
441 20250227 125000 231978915 4495 4495 4495 4495 10
442 20250227 124900 231933965 4495 4495 4495 4495 26
443 20250227 124800 231817095 4495 4495 4495 4490 435
444 20250227 124700 229862770 4495 4495 4495 4495 5
445 20250227 124600 229840295 4495 4495 4495 4495 0
446 20250227 124500 229840295 4495 4495 4495 4495 0
447 20250227 124400 229840295 4495 4495 4495 4495 21
448 20250227 124300 229745900 4495 4495 4495 4495 75
449 20250227 124200 229408775 4495 4495 4495 4495 0
450 20250227 124100 229408775 4495 4495 4495 4495 1
451 20250227 124000 229404280 4490 4490 4490 4490 0
452 20250227 123900 229404280 4490 4490 4490 4490 0
453 20250227 123800 229404280 4490 4490 4490 4490 13
454 20250227 123700 229345910 4490 4490 4490 4490 13
455 20250227 123600 229287540 4490 4490 4490 4490 0
456 20250227 123500 229287540 4490 4490 4490 4490 0
457 20250227 123400 229287540 4490 4485 4490 4485 160
458 20250227 123300 228569895 4480 4485 4485 4480 401
459 20250227 123200 226772410 4480 4480 4480 4480 0
460 20250227 123100 226772410 4480 4480 4480 4475 590
461 20250227 123000 224130210 4475 4475 4475 4475 8
462 20250227 122900 224094410 4470 4475 4475 4470 300
463 20250227 122800 222752570 4475 4480 4480 4475 736
464 20250227 122700 219457935 4485 4485 4485 4485 0
465 20250227 122600 219457935 4485 4485 4485 4485 0
466 20250227 122500 219457935 4485 4485 4485 4485 1
467 20250227 122400 219453450 4490 4490 4490 4490 0
468 20250227 122300 219453450 4490 4490 4490 4490 5
469 20250227 122200 219431000 4490 4490 4490 4490 0
470 20250227 122100 219431000 4490 4490 4490 4490 0
471 20250227 122000 219431000 4490 4490 4490 4490 0
472 20250227 121900 219431000 4490 4480 4490 4480 66
473 20250227 121800 219135070 4475 4480 4480 4475 842
474 20250227 121700 215366900 4480 4480 4480 4480 0
475 20250227 121600 215366900 4480 4480 4480 4480 0
476 20250227 121500 215366900 4480 4480 4480 4480 0
477 20250227 121400 215366900 4480 4480 4480 4480 0
478 20250227 121300 215366900 4480 4480 4480 4480 0
479 20250227 121200 215366900 4480 4480 4480 4480 0
480 20250227 121100 215366900 4480 4480 4480 4480 0
481 20250227 121000 215366900 4480 4480 4480 4480 2
482 20250227 120900 215357940 4480 4480 4480 4480 520
483 20250227 120800 213028340 4480 4480 4480 4480 1
484 20250227 120700 213023860 4480 4480 4480 4480 19
485 20250227 120600 212938740 4480 4480 4480 4480 2
486 20250227 120500 212929780 4490 4490 4490 4490 0
487 20250227 120400 212929780 4490 4490 4490 4490 0
488 20250227 120300 212929780 4490 4485 4490 4485 2
489 20250227 120200 212920805 4485 4480 4485 4480 33
490 20250227 120100 212772960 4480 4480 4480 4480 0
491 20250227 120000 212772960 4480 4480 4480 4480 10
492 20250227 115900 212728160 4475 4475 4475 4475 77
493 20250227 115800 212383585 4480 4480 4480 4480 383
494 20250227 115700 210667745 4480 4480 4480 4480 28
495 20250227 115600 210542305 4480 4485 4485 4480 184
496 20250227 115500 209717935 4485 4485 4485 4485 21
497 20250227 115400 209623750 4480 4480 4480 4480 150
498 20250227 115300 208951750 4485 4485 4485 4485 63
499 20250227 115200 208669195 4485 4485 4485 4485 461
500 20250227 115100 206601610 4485 4485 4485 4485 0
501 20250227 115000 206601610 4485 4485 4485 4485 1
502 20250227 114900 206597125 4480 4485 4485 4480 12
503 20250227 114800 206543315 4485 4485 4485 4485 0
504 20250227 114700 206543315 4485 4485 4485 4485 10
505 20250227 114600 206498465 4485 4485 4485 4485 0
506 20250227 114500 206498465 4485 4485 4485 4485 25
507 20250227 114400 206386340 4485 4485 4485 4485 10
508 20250227 114300 206341490 4485 4485 4485 4485 0
509 20250227 114200 206341490 4485 4485 4485 4485 0
510 20250227 114100 206341490 4485 4485 4485 4485 6
511 20250227 114000 206314580 4485 4485 4485 4485 5
512 20250227 113900 206292155 4490 4490 4490 4490 1
513 20250227 113800 206287665 4485 4485 4485 4485 101
514 20250227 113700 205834680 4490 4490 4490 4490 5
515 20250227 113600 205812230 4485 4485 4485 4485 0
516 20250227 113500 205812230 4485 4485 4485 4485 6
517 20250227 113400 205785320 4490 4490 4490 4490 10
518 20250227 113300 205740420 4490 4490 4490 4490 10
519 20250227 113200 205695520 4490 4490 4490 4490 3
520 20250227 113100 205682050 4490 4490 4490 4490 50
521 20250227 113000 205457550 4485 4485 4485 4485 0
522 20250227 112900 205457550 4485 4485 4485 4485 20
523 20250227 112800 205367850 4490 4490 4490 4490 0
524 20250227 112700 205367850 4490 4490 4490 4490 3
525 20250227 112600 205354380 4495 4495 4495 4495 0
526 20250227 112500 205354380 4495 4495 4495 4495 0
527 20250227 112400 205354380 4495 4495 4495 4495 51
528 20250227 112300 205125135 4490 4495 4495 4490 21
529 20250227 112200 205030745 4500 4485 4500 4475 2401
530 20250227 112100 194280100 4505 4500 4505 4500 293
531 20250227 112000 192960610 4500 4495 4500 4495 14
532 20250227 111900 192897620 4500 4490 4500 4490 1111
533 20250227 111800 187899710 4480 4480 4480 4480 0
534 20250227 111700 187899710 4480 4490 4490 4480 35
535 20250227 111600 187742800 4490 4490 4490 4490 20
536 20250227 111500 187653000 4480 4480 4480 4480 0
537 20250227 111400 187653000 4480 4480 4480 4480 0
538 20250227 111300 187653000 4480 4485 4485 4480 522
539 20250227 111200 185314280 4485 4485 4485 4485 5
540 20250227 111100 185291855 4485 4485 4485 4485 53
541 20250227 111000 185054150 4490 4490 4490 4490 11
542 20250227 110900 185004760 4490 4490 4490 4490 0
543 20250227 110800 185004760 4490 4490 4490 4490 11
544 20250227 110700 184955370 4490 4490 4490 4490 25
545 20250227 110600 184843120 4490 4490 4490 4490 1
546 20250227 110500 184838630 4490 4485 4490 4485 11
547 20250227 110400 184789290 4485 4495 4495 4485 11
548 20250227 110300 184739855 4495 4485 4495 4485 526
549 20250227 110200 182380625 4485 4485 4485 4485 293
550 20250227 110100 181066520 4485 4485 4485 4485 10
551 20250227 110000 181021670 4500 4485 4500 4485 261
552 20250227 105900 179851070 4495 4495 4495 4495 2
553 20250227 105800 179842080 4480 4480 4480 4480 0
554 20250227 105700 179842080 4480 4480 4485 4480 11
555 20250227 105600 179792775 4480 4490 4495 4480 723
556 20250227 105500 176552615 4490 4495 4495 4490 10
557 20250227 105400 176507690 4495 4495 4495 4495 0
558 20250227 105300 176507690 4495 4495 4495 4495 1
559 20250227 105200 176503195 4490 4490 4490 4490 50
560 20250227 105100 176278695 4490 4490 4490 4490 1
561 20250227 105000 176274205 4480 4480 4480 4480 0
562 20250227 104900 176274205 4480 4480 4480 4480 14
563 20250227 104800 176211485 4495 4485 4495 4485 21
564 20250227 104700 176117290 4485 4485 4495 4485 7
565 20250227 104600 176085885 4495 4495 4495 4495 0
566 20250227 104500 176085885 4495 4495 4495 4495 0
567 20250227 104400 176085885 4495 4495 4495 4475 1871
568 20250227 104300 167697585 4490 4490 4490 4490 6
569 20250227 104200 167670645 4485 4485 4485 4485 2
570 20250227 104100 167661675 4490 4490 4490 4490 1
571 20250227 104000 167657185 4490 4490 4490 4490 4
572 20250227 103900 167639225 4495 4485 4495 4485 47
573 20250227 103800 167428360 4495 4495 4495 4490 22
574 20250227 103700 167329570 4490 4495 4495 4490 897
575 20250227 103600 163301180 4505 4505 4505 4505 10
576 20250227 103500 163256130 4505 4500 4505 4500 13
577 20250227 103400 163197625 4505 4500 4505 4500 5
578 20250227 103300 163175110 4505 4505 4505 4505 40
579 20250227 103200 162994910 4505 4505 4505 4505 0
580 20250227 103100 162994910 4505 4505 4505 4505 0
581 20250227 103000 162994910 4505 4505 4505 4505 1
582 20250227 102900 162990405 4500 4500 4500 4500 6
583 20250227 102800 162963405 4500 4500 4500 4500 64
584 20250227 102700 162675405 4500 4500 4500 4500 2
585 20250227 102600 162666405 4500 4500 4500 4500 1
586 20250227 102500 162661905 4500 4500 4500 4500 5
587 20250227 102400 162639405 4490 4490 4490 4490 0
588 20250227 102300 162639405 4490 4490 4490 4490 0
589 20250227 102200 162639405 4490 4500 4500 4490 29
590 20250227 102100 162509145 4500 4500 4500 4500 1
591 20250227 102000 162504645 4500 4495 4500 4495 3
592 20250227 101900 162491155 4490 4490 4490 4490 99
593 20250227 101800 162046645 4500 4500 4500 4500 30
594 20250227 101700 161911645 4500 4490 4500 4490 1153
595 20250227 101600 156724915 4490 4490 4490 4490 12
596 20250227 101500 156671035 4480 4480 4480 4480 0
597 20250227 101400 156671035 4480 4480 4480 4480 95
598 20250227 101300 156245435 4485 4485 4495 4485 8
599 20250227 101200 156209535 4495 4495 4495 4495 1
600 20250227 101100 156205040 4495 4490 4495 4490 531
601 20250227 101000 153820845 4485 4490 4490 4485 23
602 20250227 100900 153717640 4490 4490 4490 4490 12
603 20250227 100800 153663760 4490 4490 4490 4490 0
604 20250227 100700 153663760 4490 4490 4490 4480 565
605 20250227 100600 151131920 4490 4490 4490 4485 5
606 20250227 100500 151109480 4485 4490 4490 4485 429
607 20250227 100400 149185395 4490 4490 4490 4490 522
608 20250227 100300 146841615 4495 4490 4495 4490 81
609 20250227 100200 146477920 4490 4490 4490 4490 0
610 20250227 100100 146477920 4490 4490 4490 4490 5
611 20250227 100000 146455470 4490 4490 4490 4490 715
612 20250227 095900 143245120 4490 4490 4490 4490 20
613 20250227 095800 143155320 4490 4490 4490 4490 250
614 20250227 095700 142032820 4490 4495 4495 4490 83
615 20250227 095600 141659955 4495 4495 4495 4495 28
616 20250227 095500 141534095 4475 4475 4475 4475 0
617 20250227 095400 141534095 4475 4495 4495 4475 48
618 20250227 095300 141318610 4495 4495 4495 4495 0
619 20250227 095200 141318610 4495 4480 4495 4480 362
620 20250227 095100 139696835 4475 4495 4495 4475 2606
621 20250227 095000 128031830 4495 4495 4495 4495 100
622 20250227 094900 127582330 4495 4495 4495 4495 26
623 20250227 094800 127465460 4480 4480 4485 4480 800
624 20250227 094700 123880505 4490 4490 4490 4490 589
625 20250227 094600 121235895 4480 4480 4480 4480 16
626 20250227 094500 121164215 4480 4480 4480 4480 500
627 20250227 094400 118924215 4490 4490 4490 4490 49
628 20250227 094300 118704205 4480 4495 4495 4480 5579
629 20250227 094200 93693755 4500 4505 4505 4500 5
630 20250227 094100 93671245 4500 4505 4510 4485 2677
631 20250227 094000 81629135 4490 4500 4510 4490 226
632 20250227 093900 80613835 4500 4510 4510 4500 3007
633 20250227 093800 67072270 4505 4505 4505 4505 0
634 20250227 093700 67072270 4505 4505 4505 4505 54
635 20250227 093600 66829000 4510 4510 4510 4510 63
636 20250227 093500 66544870 4515 4510 4515 4510 7
637 20250227 093400 66513280 4515 4515 4515 4515 1
638 20250227 093300 66508765 4515 4510 4525 4510 641
639 20250227 093200 63617735 4510 4495 4510 4495 3468
640 20250227 093100 48002870 4495 4495 4495 4495 1
641 20250227 093000 47998375 4490 4490 4490 4490 29
642 20250227 092900 47868165 4490 4490 4490 4490 200
643 20250227 092800 46970165 4495 4495 4495 4495 136
644 20250227 092700 46358845 4495 4495 4495 4495 30
645 20250227 092600 46223995 4495 4495 4495 4490 23
646 20250227 092500 46120670 4500 4490 4500 4490 528
647 20250227 092400 43749670 4490 4490 4490 4490 0
648 20250227 092300 43749670 4490 4490 4490 4490 51
649 20250227 092200 43520680 4490 4485 4490 4485 101
650 20250227 092100 43067690 4490 4505 4510 4490 344
651 20250227 092000 41523035 4500 4500 4500 4500 35
652 20250227 091900 41365535 4500 4495 4500 4495 1557
653 20250227 091800 34366245 4495 4495 4495 4495 127
654 20250227 091700 33795380 4495 4495 4495 4495 27
655 20250227 091600 33674015 4495 4495 4495 4495 46
656 20250227 091500 33467245 4495 4485 4495 4485 127
657 20250227 091400 32897640 4485 4490 4490 4485 1944
658 20250227 091300 24175810 4490 4495 4500 4490 148
659 20250227 091200 23510925 4490 4490 4490 4490 125
660 20250227 091100 22949675 4490 4490 4490 4490 38
661 20250227 091000 22779055 4490 4490 4490 4490 10
662 20250227 090900 22734155 4500 4500 4500 4490 322
663 20250227 090800 21285355 4500 4485 4500 4485 244
664 20250227 090700 20187955 4485 4510 4510 4485 29
665 20250227 090600 20057265 4515 4515 4515 4515 1
666 20250227 090500 20052750 4480 4520 4520 4480 779
667 20250227 090400 16557320 4520 4505 4520 4490 483
668 20250227 090300 14383760 4520 4520 4525 4485 448
669 20250227 090200 12365210 4500 4525 4525 4500 697
670 20250227 090100 9228225 4510 4530 4530 4510 550
671 20250227 090000 6745170 4530 4530 4530 4530 1489