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

678
105760/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201600,165326380,6020,6020,6020,6020,295
20250227,201500,165326380,6020,6020,6020,6020,0
20250227,201400,165326380,6020,6020,6020,6020,0
20250227,201300,165326380,6020,6020,6020,6020,0
20250227,201200,165326380,6020,6020,6020,6020,0
20250227,201100,165326380,6020,6020,6020,6020,0
20250227,201000,165326380,6020,6020,6020,6020,0
20250227,200900,165326380,6020,6020,6020,6020,0
20250227,200800,165326380,6020,6020,6020,6020,0
20250227,200700,165326380,6020,6020,6020,6020,0
20250227,200600,165326380,6020,6020,6020,6020,0
20250227,200500,165326380,6020,6020,6020,6020,0
20250227,200400,165326380,6020,6020,6020,6020,0
20250227,200300,165326380,6020,6020,6020,6020,0
20250227,200200,165326380,6020,6020,6020,6020,0
20250227,200100,165326380,6020,6020,6020,6020,0
20250227,200000,165326380,6020,6020,6020,6020,0
20250227,195900,165326380,6020,6020,6020,6020,0
20250227,195800,165326380,6020,6020,6020,6020,0
20250227,195700,165326380,6020,6020,6020,6020,0
20250227,195600,165326380,6020,6020,6020,6020,0
20250227,195500,165326380,6020,6020,6020,6020,0
20250227,195400,165326380,6020,6020,6020,6020,0
20250227,195300,165326380,6020,6020,6020,6020,0
20250227,195200,165326380,6020,6020,6020,6020,0
20250227,195100,165326380,6020,6020,6020,6020,0
20250227,195000,165326380,6020,6020,6020,6020,0
20250227,194900,165326380,6020,6020,6020,6020,0
20250227,194800,165326380,6020,6020,6020,6020,0
20250227,194700,165326380,6020,6020,6020,6020,0
20250227,194600,165326380,6020,6020,6020,6020,295
20250227,194500,165326380,6020,6020,6020,6020,0
20250227,194400,165326380,6020,6020,6020,6020,0
20250227,194300,165326380,6020,6020,6020,6020,0
20250227,194200,165326380,6020,6020,6020,6020,0
20250227,194100,165326380,6020,6020,6020,6020,0
20250227,194000,165326380,6020,6020,6020,6020,0
20250227,193900,165326380,6020,6020,6020,6020,0
20250227,193800,165326380,6020,6020,6020,6020,0
20250227,193700,165326380,6020,6020,6020,6020,0
20250227,193600,165326380,6020,6020,6020,6020,0
20250227,193500,165326380,6020,6020,6020,6020,0
20250227,193400,165326380,6020,6020,6020,6020,0
20250227,193300,165326380,6020,6020,6020,6020,0
20250227,193200,165326380,6020,6020,6020,6020,0
20250227,193100,165326380,6020,6020,6020,6020,0
20250227,193000,165326380,6020,6020,6020,6020,0
20250227,192900,165326380,6020,6020,6020,6020,0
20250227,192800,165326380,6020,6020,6020,6020,0
20250227,192700,165326380,6020,6020,6020,6020,0
20250227,192600,165326380,6020,6020,6020,6020,0
20250227,192500,165326380,6020,6020,6020,6020,0
20250227,192400,165326380,6020,6020,6020,6020,0
20250227,192300,165326380,6020,6020,6020,6020,0
20250227,192200,165326380,6020,6020,6020,6020,0
20250227,192100,165326380,6020,6020,6020,6020,0
20250227,192000,165326380,6020,6020,6020,6020,0
20250227,191900,165326380,6020,6020,6020,6020,0
20250227,191800,165326380,6020,6020,6020,6020,0
20250227,191700,165326380,6020,6020,6020,6020,0
20250227,191600,165326380,6020,6020,6020,6020,295
20250227,191500,165326380,6020,6020,6020,6020,0
20250227,191400,165326380,6020,6020,6020,6020,0
20250227,191300,165326380,6020,6020,6020,6020,0
20250227,191200,165326380,6020,6020,6020,6020,0
20250227,191100,165326380,6020,6020,6020,6020,0
20250227,191000,165326380,6020,6020,6020,6020,0
20250227,190900,165326380,6020,6020,6020,6020,0
20250227,190800,165326380,6020,6020,6020,6020,0
20250227,190700,165326380,6020,6020,6020,6020,0
20250227,190600,165326380,6020,6020,6020,6020,0
20250227,190500,165326380,6020,6020,6020,6020,0
20250227,190400,165326380,6020,6020,6020,6020,0
20250227,190300,165326380,6020,6020,6020,6020,0
20250227,190200,165326380,6020,6020,6020,6020,0
20250227,190100,165326380,6020,6020,6020,6020,0
20250227,190000,165326380,6020,6020,6020,6020,0
20250227,185900,165326380,6020,6020,6020,6020,0
20250227,185800,165326380,6020,6020,6020,6020,0
20250227,185700,165326380,6020,6020,6020,6020,0
20250227,185600,165326380,6020,6020,6020,6020,0
20250227,185500,165326380,6020,6020,6020,6020,0
20250227,185400,165326380,6020,6020,6020,6020,0
20250227,185300,165326380,6020,6020,6020,6020,0
20250227,185200,165326380,6020,6020,6020,6020,0
20250227,185100,165326380,6020,6020,6020,6020,0
20250227,185000,165326380,6020,6020,6020,6020,0
20250227,184900,165326380,6020,6020,6020,6020,0
20250227,184800,165326380,6020,6020,6020,6020,0
20250227,184700,165326380,6020,6020,6020,6020,0
20250227,184600,165326380,6020,6020,6020,6020,295
20250227,184500,165326380,6020,6020,6020,6020,0
20250227,184400,165326380,6020,6020,6020,6020,0
20250227,184300,165326380,6020,6020,6020,6020,0
20250227,184200,165326380,6020,6020,6020,6020,0
20250227,184100,165326380,6020,6020,6020,6020,0
20250227,184000,165326380,6020,6020,6020,6020,0
20250227,183900,165326380,6020,6020,6020,6020,0
20250227,183800,165326380,6020,6020,6020,6020,0
20250227,183700,165326380,6020,6020,6020,6020,0
20250227,183600,165326380,6020,6020,6020,6020,0
20250227,183500,165326380,6020,6020,6020,6020,0
20250227,183400,165326380,6020,6020,6020,6020,0
20250227,183300,165326380,6020,6020,6020,6020,0
20250227,183200,165326380,6020,6020,6020,6020,0
20250227,183100,165326380,6020,6020,6020,6020,0
20250227,183000,165326380,6020,6020,6020,6020,0
20250227,182900,165326380,6020,6020,6020,6020,0
20250227,182800,165326380,6020,6020,6020,6020,0
20250227,182700,165326380,6020,6020,6020,6020,0
20250227,182600,165326380,6020,6020,6020,6020,0
20250227,182500,165326380,6020,6020,6020,6020,0
20250227,182400,165326380,6020,6020,6020,6020,0
20250227,182300,165326380,6020,6020,6020,6020,0
20250227,182200,165326380,6020,6020,6020,6020,0
20250227,182100,165326380,6020,6020,6020,6020,0
20250227,182000,165326380,6020,6020,6020,6020,0
20250227,181900,165326380,6020,6020,6020,6020,0
20250227,181800,165326380,6020,6020,6020,6020,0
20250227,181700,165326380,6020,6020,6020,6020,0
20250227,181600,165326380,6020,6020,6020,6020,295
20250227,181500,165326380,6020,6020,6020,6020,0
20250227,181400,165326380,6020,6020,6020,6020,0
20250227,181300,165326380,6020,6020,6020,6020,0
20250227,181200,165326380,6020,6020,6020,6020,0
20250227,181100,165326380,6020,6020,6020,6020,0
20250227,181000,165326380,6020,6020,6020,6020,0
20250227,180900,165326380,6020,6020,6020,6020,0
20250227,180800,165326380,6020,6020,6020,6020,0
20250227,180700,165326380,6020,6020,6020,6020,0
20250227,180600,165326380,6020,6020,6020,6020,0
20250227,180500,165326380,6020,6020,6020,6020,0
20250227,180400,165326380,6020,6020,6020,6020,0
20250227,180300,165326380,6020,6020,6020,6020,0
20250227,180200,165326380,6020,6020,6020,6020,0
20250227,180100,165326380,6020,6020,6020,6020,0
20250227,180000,165326380,6020,6020,6020,6020,0
20250227,175900,165326380,6020,6020,6020,6020,0
20250227,175800,165326380,6020,6020,6020,6020,0
20250227,175700,165326380,6020,6020,6020,6020,0
20250227,175600,165326380,6020,6020,6020,6020,0
20250227,175500,165326380,6020,6020,6020,6020,0
20250227,175400,165326380,6020,6020,6020,6020,0
20250227,175300,165326380,6020,6020,6020,6020,0
20250227,175200,165326380,6020,6020,6020,6020,0
20250227,175100,165326380,6020,6020,6020,6020,0
20250227,175000,165326380,6020,6020,6020,6020,0
20250227,174900,165326380,6020,6020,6020,6020,0
20250227,174800,165326380,6020,6020,6020,6020,0
20250227,174700,165326380,6020,6020,6020,6020,0
20250227,174600,165326380,6020,6020,6020,6020,295
20250227,174500,165326380,6020,6020,6020,6020,0
20250227,174400,165326380,6020,6020,6020,6020,0
20250227,174300,165326380,6020,6020,6020,6020,0
20250227,174200,165326380,6020,6020,6020,6020,0
20250227,174100,165326380,6020,6020,6020,6020,0
20250227,174000,165326380,6020,6020,6020,6020,0
20250227,173900,165326380,6020,6020,6020,6020,0
20250227,173800,165326380,6020,6020,6020,6020,0
20250227,173700,165326380,6020,6020,6020,6020,0
20250227,173600,165326380,6020,6020,6020,6020,0
20250227,173500,165326380,6020,6020,6020,6020,0
20250227,173400,165326380,6020,6020,6020,6020,0
20250227,173300,165326380,6020,6020,6020,6020,0
20250227,173200,165326380,6020,6020,6020,6020,0
20250227,173100,165326380,6020,6020,6020,6020,0
20250227,173000,165326380,6020,6020,6020,6020,0
20250227,172900,165326380,6020,6020,6020,6020,0
20250227,172800,165326380,6020,6020,6020,6020,0
20250227,172700,165326380,6020,6020,6020,6020,0
20250227,172600,165326380,6020,6020,6020,6020,0
20250227,172500,165326380,6020,6020,6020,6020,0
20250227,172400,165326380,6020,6020,6020,6020,0
20250227,172300,165326380,6020,6020,6020,6020,0
20250227,172200,165326380,6020,6020,6020,6020,0
20250227,172100,165326380,6020,6020,6020,6020,0
20250227,172000,165326380,6020,6020,6020,6020,0
20250227,171900,165326380,6020,6020,6020,6020,0
20250227,171800,165326380,6020,6020,6020,6020,0
20250227,171700,165326380,6020,6020,6020,6020,0
20250227,171600,165326380,6020,6020,6020,6020,295
20250227,171500,165326380,6020,6020,6020,6020,0
20250227,171400,165326380,6020,6020,6020,6020,0
20250227,171300,165326380,6020,6020,6020,6020,0
20250227,171200,165326380,6020,6020,6020,6020,0
20250227,171100,165326380,6020,6020,6020,6020,0
20250227,171000,165326380,6020,6020,6020,6020,0
20250227,170900,165326380,6020,6020,6020,6020,0
20250227,170800,165326380,6020,6020,6020,6020,0
20250227,170700,165326380,6020,6020,6020,6020,0
20250227,170600,165326380,6020,6020,6020,6020,0
20250227,170500,165326380,6020,6020,6020,6020,0
20250227,170400,165326380,6020,6020,6020,6020,0
20250227,170300,165326380,6020,6020,6020,6020,0
20250227,170200,165326380,6020,6020,6020,6020,0
20250227,170100,165326380,6020,6020,6020,6020,0
20250227,170000,165326380,6020,6020,6020,6020,0
20250227,165900,165326380,6020,6020,6020,6020,0
20250227,165800,165326380,6020,6020,6020,6020,0
20250227,165700,165326380,6020,6020,6020,6020,0
20250227,165600,165326380,6020,6020,6020,6020,0
20250227,165500,165326380,6020,6020,6020,6020,0
20250227,165400,165326380,6020,6020,6020,6020,0
20250227,165300,165326380,6020,6020,6020,6020,0
20250227,165200,165326380,6020,6020,6020,6020,0
20250227,165100,165326380,6020,6020,6020,6020,0
20250227,165000,165326380,6020,6020,6020,6020,0
20250227,164900,165326380,6020,6020,6020,6020,0
20250227,164800,165326380,6020,6020,6020,6020,0
20250227,164700,165326380,6020,6020,6020,6020,0
20250227,164600,165326380,6020,6020,6020,6020,295
20250227,164500,165326380,6020,6020,6020,6020,0
20250227,164400,165326380,6020,6020,6020,6020,0
20250227,164300,165326380,6020,6020,6020,6020,0
20250227,164200,165326380,6020,6020,6020,6020,0
20250227,164100,165326380,6020,6020,6020,6020,0
20250227,164000,165326380,6020,6020,6020,6020,0
20250227,163900,165326380,6020,6020,6020,6020,0
20250227,163800,165326380,6020,6020,6020,6020,0
20250227,163700,165326380,6020,6020,6020,6020,0
20250227,163600,165326380,6020,6020,6020,6020,0
20250227,163500,165326380,6020,6020,6020,6020,0
20250227,163400,165326380,6020,6020,6020,6020,0
20250227,163300,165326380,6020,6020,6020,6020,0
20250227,163200,165326380,6020,6020,6020,6020,0
20250227,163100,165326380,6020,6020,6020,6020,0
20250227,163000,165326380,6020,6020,6020,6020,0
20250227,162900,165326380,6020,6020,6020,6020,0
20250227,162800,165326380,6020,6020,6020,6020,0
20250227,162700,165326380,6020,6020,6020,6020,0
20250227,162600,165326380,6020,6020,6020,6020,0
20250227,162500,165326380,6020,6020,6020,6020,0
20250227,162400,165326380,6020,6020,6020,6020,0
20250227,162300,165326380,6020,6020,6020,6020,0
20250227,162200,165326380,6020,6020,6020,6020,0
20250227,162100,165326380,6020,6020,6020,6020,0
20250227,162000,165326380,6020,6020,6020,6020,0
20250227,161900,165326380,6020,6020,6020,6020,0
20250227,161800,165326380,6020,6020,6020,6020,0
20250227,161700,165326380,6020,6020,6020,6020,0
20250227,161600,165326380,6020,6020,6020,6020,295
20250227,161500,165326380,6020,6020,6020,6020,0
20250227,161400,165326380,6020,6020,6020,6020,0
20250227,161300,165326380,6020,6020,6020,6020,0
20250227,161200,165326380,6020,6020,6020,6020,0
20250227,161100,165326380,6020,6020,6020,6020,0
20250227,161000,165326380,6020,6020,6020,6020,0
20250227,160900,165326380,6020,6020,6020,6020,0
20250227,160800,165326380,6020,6020,6020,6020,0
20250227,160700,165326380,6020,6020,6020,6020,0
20250227,160600,165326380,6020,6020,6020,6020,0
20250227,160500,165326380,6020,6020,6020,6020,0
20250227,160400,165326380,6020,6020,6020,6020,0
20250227,160300,165326380,6020,6020,6020,6020,0
20250227,160200,165326380,6020,6020,6020,6020,0
20250227,160100,165326380,6020,6020,6020,6020,0
20250227,160000,165326380,6020,6020,6020,6020,0
20250227,155900,165326380,6020,6020,6020,6020,0
20250227,155800,165326380,6020,6020,6020,6020,0
20250227,155700,165326380,6020,6020,6020,6020,0
20250227,155600,165326380,6020,6020,6020,6020,0
20250227,155500,165326380,6020,6020,6020,6020,0
20250227,155400,165326380,6020,6020,6020,6020,0
20250227,155300,165326380,6020,6020,6020,6020,0
20250227,155200,165326380,6020,6020,6020,6020,0
20250227,155100,165326380,6020,6020,6020,6020,0
20250227,155000,165326380,6020,6020,6020,6020,0
20250227,154900,165326380,6020,6020,6020,6020,0
20250227,154800,165326380,6020,6020,6020,6020,0
20250227,154700,165326380,6020,6020,6020,6020,0
20250227,154600,165326380,6020,6020,6020,6020,295
20250227,154500,165326380,6020,6020,6020,6020,0
20250227,154400,165326380,6020,6020,6020,6020,0
20250227,154300,165326380,6020,6020,6020,6020,0
20250227,154200,165326380,6020,6020,6020,6020,0
20250227,154100,165326380,6020,6020,6020,6020,0
20250227,154000,165326380,6020,6020,6020,6020,0
20250227,153900,165326380,6020,6020,6020,6020,0
20250227,153800,165326380,6020,6020,6020,6020,0
20250227,153700,165326380,6020,6020,6020,6020,0
20250227,153600,165326380,6020,6020,6020,6020,0
20250227,153500,165326380,6020,6020,6020,6020,0
20250227,153400,165326380,6020,6020,6020,6020,0
20250227,153300,165326380,6020,6020,6020,6020,0
20250227,153200,165326380,6020,6020,6020,6020,0
20250227,153100,165326380,6020,6020,6020,6020,0
20250227,153000,165326380,6020,6020,6020,6020,295
20250227,152900,163550480,6020,6020,6020,6020,0
20250227,152800,163550480,6020,6020,6020,6020,0
20250227,152700,163550480,6020,6020,6020,6020,0
20250227,152600,163550480,6020,6020,6020,6020,0
20250227,152500,163550480,6020,6020,6020,6020,0
20250227,152400,163550480,6020,6020,6020,6020,0
20250227,152300,163550480,6020,6020,6020,6020,0
20250227,152200,163550480,6020,6020,6020,6020,0
20250227,152100,163550480,6020,6020,6020,6020,0
20250227,152000,163550480,6020,6020,6020,6020,0
20250227,151900,163550480,6020,6020,6020,6020,25
20250227,151800,163399980,6020,6010,6020,6010,70
20250227,151700,162978790,6020,6020,6020,6010,142
20250227,151600,162124040,6010,6010,6010,6010,0
20250227,151500,162124040,6010,6010,6010,6010,22
20250227,151400,161991820,6010,6010,6010,6010,22
20250227,151300,161859600,6010,6010,6020,6000,1276
20250227,151200,154191490,6030,6030,6030,6010,349
20250227,151100,152091870,6020,6020,6020,6020,50
20250227,151000,151790870,6030,6030,6030,6030,0
20250227,150900,151790870,6030,6030,6030,6030,5
20250227,150800,151760720,6020,6010,6020,6010,348
20250227,150700,149668750,6020,6020,6020,6020,51
20250227,150600,149361730,6030,6020,6030,6020,30
20250227,150500,149181090,6020,6020,6020,6020,49
20250227,150400,148886110,6020,6020,6020,6020,0
20250227,150300,148886110,6020,6020,6020,6020,60
20250227,150200,148524910,6030,6030,6030,6030,0
20250227,150100,148524910,6030,6020,6030,6020,81
20250227,150000,148037280,6020,6020,6020,6020,0
20250227,145900,148037280,6020,6020,6020,6020,56
20250227,145800,147700160,6030,6030,6030,6030,0
20250227,145700,147700160,6030,6030,6030,6030,3
20250227,145600,147682070,6030,6030,6030,6030,0
20250227,145500,147682070,6030,6030,6030,6030,13
20250227,145400,147603680,6030,6030,6030,6030,2
20250227,145300,147591620,6010,6010,6010,6010,0
20250227,145200,147591620,6010,6010,6010,6010,0
20250227,145100,147591620,6010,6010,6010,6010,0
20250227,145000,147591620,6010,6010,6010,6010,0
20250227,144900,147591620,6010,6010,6010,6010,0
20250227,144800,147591620,6010,6010,6010,6010,0
20250227,144700,147591620,6010,6010,6010,6010,47
20250227,144600,147309150,6030,6030,6030,6030,0
20250227,144500,147309150,6030,6030,6030,6030,0
20250227,144400,147309150,6030,6030,6030,6030,0
20250227,144300,147309150,6030,6030,6030,6030,0
20250227,144200,147309150,6030,6030,6030,6030,1
20250227,144100,147303120,6010,6010,6010,6010,294
20250227,144000,145536180,6030,6030,6030,6030,0
20250227,143900,145536180,6030,6030,6030,6030,7
20250227,143800,145493970,6030,6030,6030,6020,4
20250227,143700,145469870,6010,6010,6010,6010,0
20250227,143600,145469870,6010,6010,6010,6010,2
20250227,143500,145457850,6010,6010,6010,6010,0
20250227,143400,145457850,6010,6010,6010,6010,0
20250227,143300,145457850,6010,6010,6010,6010,1000
20250227,143200,139447850,6010,6010,6010,6010,37
20250227,143100,139225480,6010,6020,6020,6010,255
20250227,143000,137692920,6010,6010,6010,6010,1
20250227,142900,137686910,6010,6010,6010,6010,0
20250227,142800,137686910,6010,6010,6010,6010,0
20250227,142700,137686910,6010,6010,6010,6010,0
20250227,142600,137686910,6010,6010,6010,6010,10
20250227,142500,137626810,6010,6010,6010,6010,0
20250227,142400,137626810,6010,6010,6010,6010,0
20250227,142300,137626810,6010,6010,6010,6010,0
20250227,142200,137626810,6010,6010,6010,6010,0
20250227,142100,137626810,6010,6010,6010,6010,0
20250227,142000,137626810,6010,6010,6010,6010,0
20250227,141900,137626810,6010,6010,6010,6010,0
20250227,141800,137626810,6010,6010,6010,6010,0
20250227,141700,137626810,6010,6010,6010,6010,0
20250227,141600,137626810,6010,6010,6010,6010,75
20250227,141500,137176060,6010,6010,6010,6010,0
20250227,141400,137176060,6010,6010,6010,6010,75
20250227,141300,136725310,6010,6020,6020,6010,290
20250227,141200,134982360,6020,6020,6020,6020,5
20250227,141100,134952260,6020,6020,6020,6020,40
20250227,141000,134711460,6020,6020,6020,6020,30
20250227,140900,134530860,6020,6020,6020,6020,0
20250227,140800,134530860,6020,6020,6020,6020,0
20250227,140700,134530860,6020,6020,6020,6020,1468
20250227,140600,125693500,6040,6040,6040,6040,0
20250227,140500,125693500,6040,6040,6040,6040,1
20250227,140400,125687460,6030,6030,6030,6030,76
20250227,140300,125229180,6030,6030,6030,6030,0
20250227,140200,125229180,6030,6030,6030,6030,0
20250227,140100,125229180,6030,6030,6030,6030,0
20250227,140000,125229180,6030,6030,6030,6030,0
20250227,135900,125229180,6030,6030,6030,6030,0
20250227,135800,125229180,6030,6030,6030,6030,0
20250227,135700,125229180,6030,6030,6030,6030,0
20250227,135600,125229180,6030,6030,6030,6030,48
20250227,135500,124939740,6030,6030,6030,6030,0
20250227,135400,124939740,6030,6030,6030,6030,0
20250227,135300,124939740,6030,6030,6030,6030,0
20250227,135200,124939740,6030,6030,6030,6030,227
20250227,135100,123570930,6040,6040,6040,6040,0
20250227,135000,123570930,6040,6040,6040,6040,0
20250227,134900,123570930,6040,6040,6040,6040,0
20250227,134800,123570930,6040,6040,6040,6040,0
20250227,134700,123570930,6040,6040,6040,6040,0
20250227,134600,123570930,6040,6040,6040,6040,0
20250227,134500,123570930,6040,6040,6040,6040,166
20250227,134400,122568290,6040,6040,6040,6040,0
20250227,134300,122568290,6040,6040,6040,6040,0
20250227,134200,122568290,6040,6040,6040,6040,0
20250227,134100,122568290,6040,6040,6040,6040,0
20250227,134000,122568290,6040,6040,6040,6040,0
20250227,133900,122568290,6040,6040,6040,6040,0
20250227,133800,122568290,6040,6040,6040,6040,3
20250227,133700,122550170,6030,6040,6040,6030,1006
20250227,133600,116483970,6030,6030,6030,6030,0
20250227,133500,116483970,6030,6030,6030,6030,178
20250227,133400,115410630,6040,6040,6040,6040,120
20250227,133300,114685830,6030,6030,6030,6030,0
20250227,133200,114685830,6030,6040,6040,6030,467
20250227,133100,111867540,6040,6040,6040,6040,12
20250227,133000,111795060,6060,6060,6060,6060,0
20250227,132900,111795060,6060,6060,6060,6060,0
20250227,132800,111795060,6060,6060,6060,6060,0
20250227,132700,111795060,6060,6060,6060,6060,0
20250227,132600,111795060,6060,6060,6060,6060,1
20250227,132500,111789000,6030,6030,6030,6030,0
20250227,132400,111789000,6030,6030,6030,6030,0
20250227,132300,111789000,6030,6030,6030,6030,0
20250227,132200,111789000,6030,6030,6030,6030,0
20250227,132100,111789000,6030,6030,6030,6030,32
20250227,132000,111596040,6040,6040,6040,6040,0
20250227,131900,111596040,6040,6040,6040,6040,0
20250227,131800,111596040,6040,6040,6040,6040,0
20250227,131700,111596040,6040,6040,6040,6040,0
20250227,131600,111596040,6040,6040,6040,6040,0
20250227,131500,111596040,6040,6040,6040,6040,3
20250227,131400,111577920,6050,6050,6050,6050,0
20250227,131300,111577920,6050,6050,6050,6050,0
20250227,131200,111577920,6050,6050,6050,6050,1
20250227,131100,111571870,6060,6060,6060,6060,0
20250227,131000,111571870,6060,6060,6060,6060,100
20250227,130900,110965870,6060,6060,6060,6060,0
20250227,130800,110965870,6060,6060,6060,6060,0
20250227,130700,110965870,6060,6060,6060,6060,0
20250227,130600,110965870,6060,6060,6060,6060,0
20250227,130500,110965870,6060,6060,6060,6060,0
20250227,130400,110965870,6060,6060,6060,6060,0
20250227,130300,110965870,6060,6060,6060,6060,0
20250227,130200,110965870,6060,6060,6060,6060,1
20250227,130100,110959810,6060,6050,6060,6030,1451
20250227,130000,102196460,6060,6060,6060,6060,0
20250227,125900,102196460,6060,6060,6060,6060,10
20250227,125800,102135860,6060,6060,6060,6060,18
20250227,125700,102026780,6060,6060,6060,6060,0
20250227,125600,102026780,6060,6060,6060,6060,0
20250227,125500,102026780,6060,6060,6060,6060,0
20250227,125400,102026780,6060,6060,6060,6060,0
20250227,125300,102026780,6060,6060,6060,6060,1
20250227,125200,102020720,6080,6080,6080,6080,1
20250227,125100,102014640,6080,6080,6080,6080,0
20250227,125000,102014640,6080,6080,6080,6080,0
20250227,124900,102014640,6080,6080,6080,6080,0
20250227,124800,102014640,6080,6080,6080,6080,1
20250227,124700,102008560,6080,6080,6080,6080,0
20250227,124600,102008560,6080,6080,6080,6080,0
20250227,124500,102008560,6080,6080,6080,6080,100
20250227,124400,101400560,6080,6080,6080,6080,0
20250227,124300,101400560,6080,6080,6080,6080,0
20250227,124200,101400560,6080,6080,6080,6080,0
20250227,124100,101400560,6080,6080,6080,6080,0
20250227,124000,101400560,6080,6080,6080,6080,2
20250227,123900,101388400,6050,6050,6050,6050,0
20250227,123800,101388400,6050,6050,6050,6050,0
20250227,123700,101388400,6050,6050,6050,6050,0
20250227,123600,101388400,6050,6050,6050,6050,50
20250227,123500,101085900,6050,6050,6050,6050,0
20250227,123400,101085900,6050,6050,6050,6050,50
20250227,123300,100783400,6050,6050,6050,6050,0
20250227,123200,100783400,6050,6050,6050,6050,50
20250227,123100,100480900,6050,6050,6050,6050,0
20250227,123000,100480900,6050,6050,6050,6050,0
20250227,122900,100480900,6050,6050,6050,6050,50
20250227,122800,100178400,6050,6060,6060,6050,50
20250227,122700,99875510,6080,6080,6080,6080,0
20250227,122600,99875510,6080,6080,6080,6080,0
20250227,122500,99875510,6080,6080,6080,6080,3
20250227,122400,99857270,6080,6080,6080,6080,0
20250227,122300,99857270,6080,6080,6080,6080,0
20250227,122200,99857270,6080,6070,6080,6070,10
20250227,122100,99796480,6060,6060,6060,6060,0
20250227,122000,99796480,6060,6060,6060,6060,0
20250227,121900,99796480,6060,6060,6060,6060,0
20250227,121800,99796480,6060,6060,6060,6060,0
20250227,121700,99796480,6060,6060,6060,6060,0
20250227,121600,99796480,6060,6060,6060,6060,0
20250227,121500,99796480,6060,6060,6060,6060,0
20250227,121400,99796480,6060,6060,6060,6060,0
20250227,121300,99796480,6060,6060,6060,6060,0
20250227,121200,99796480,6060,6060,6060,6060,27
20250227,121100,99632860,6060,6060,6060,6060,11
20250227,121000,99566200,6060,6060,6060,6060,2
20250227,120900,99554080,6070,6070,6070,6070,0
20250227,120800,99554080,6070,6070,6070,6070,10
20250227,120700,99493380,6060,6060,6060,6060,0
20250227,120600,99493380,6060,6060,6060,6060,0
20250227,120500,99493380,6060,6060,6060,6060,0
20250227,120400,99493380,6060,6060,6060,6060,0
20250227,120300,99493380,6060,6060,6060,6060,0
20250227,120200,99493380,6060,6060,6060,6060,0
20250227,120100,99493380,6060,6060,6060,6060,0
20250227,120000,99493380,6060,6060,6060,6060,0
20250227,115900,99493380,6060,6060,6060,6060,50
20250227,115800,99190380,6050,6050,6050,6050,0
20250227,115700,99190380,6050,6070,6070,6050,425
20250227,115600,96616820,6080,6080,6080,6080,0
20250227,115500,96616820,6080,6080,6080,6080,0
20250227,115400,96616820,6080,6080,6080,6080,1
20250227,115300,96610740,6080,6080,6080,6080,0
20250227,115200,96610740,6080,6080,6080,6080,22
20250227,115100,96476980,6090,6090,6090,6090,0
20250227,115000,96476980,6090,6090,6090,6090,0
20250227,114900,96476980,6090,6090,6090,6090,7
20250227,114800,96434350,6090,6090,6090,6090,8
20250227,114700,96385630,6060,6060,6060,6060,0
20250227,114600,96385630,6060,6070,6070,6060,100
20250227,114500,95779520,6070,6080,6080,6070,18
20250227,114400,95670140,6060,6060,6060,6060,0
20250227,114300,95670140,6060,6060,6060,6060,0
20250227,114200,95670140,6060,6060,6060,6060,0
20250227,114100,95670140,6060,6090,6090,6060,117
20250227,114000,94959840,6090,6090,6090,6090,13
20250227,113900,94880670,6080,6080,6080,6080,1
20250227,113800,94874590,6090,6090,6090,6090,17
20250227,113700,94771060,6070,6070,6070,6070,0
20250227,113600,94771060,6070,6070,6070,6070,0
20250227,113500,94771060,6070,6070,6070,6070,0
20250227,113400,94771060,6070,6070,6070,6070,0
20250227,113300,94771060,6070,6070,6070,6070,0
20250227,113200,94771060,6070,6070,6070,6070,4
20250227,113100,94746780,6050,6050,6050,6050,0
20250227,113000,94746780,6050,6050,6050,6050,2
20250227,112900,94734680,6050,6050,6050,6050,36
20250227,112800,94516880,6050,6050,6050,6050,0
20250227,112700,94516880,6050,6050,6050,6050,23
20250227,112600,94377730,6060,6060,6060,6060,75
20250227,112500,93923230,6050,6050,6050,6050,0
20250227,112400,93923230,6050,6050,6050,6050,0
20250227,112300,93923230,6050,6050,6050,6050,0
20250227,112200,93923230,6050,6050,6050,6050,0
20250227,112100,93923230,6050,6050,6050,6050,429
20250227,112000,91327780,6050,6050,6050,6050,0
20250227,111900,91327780,6050,6050,6050,6050,0
20250227,111800,91327780,6050,6050,6050,6050,0
20250227,111700,91327780,6050,6050,6050,6050,83
20250227,111600,90825630,6050,6050,6050,6050,0
20250227,111500,90825630,6050,6050,6050,6050,0
20250227,111400,90825630,6050,6070,6070,6050,70
20250227,111300,90401130,6070,6070,6070,6070,0
20250227,111200,90401130,6070,6070,6070,6070,0
20250227,111100,90401130,6070,6070,6070,6070,2
20250227,111000,90388990,6070,6070,6070,6070,3
20250227,110900,90370780,6060,6060,6060,6060,414
20250227,110800,87861940,6050,6050,6050,6050,0
20250227,110700,87861940,6050,6050,6050,6050,75
20250227,110600,87408190,6050,6050,6050,6050,0
20250227,110500,87408190,6050,6050,6050,6050,0
20250227,110400,87408190,6050,6050,6050,6050,1223
20250227,110300,80009040,6020,6020,6020,6020,0
20250227,110200,80009040,6020,6020,6020,6020,0
20250227,110100,80009040,6020,6020,6020,6020,0
20250227,110000,80009040,6020,6020,6020,6020,0
20250227,105900,80009040,6020,6020,6020,6020,0
20250227,105800,80009040,6020,6020,6020,6020,63
20250227,105700,79629780,6020,6020,6020,6020,0
20250227,105600,79629780,6020,6020,6020,6020,0
20250227,105500,79629780,6020,6020,6020,6020,2
20250227,105400,79617740,6020,6020,6020,6020,0
20250227,105300,79617740,6020,6020,6020,6020,0
20250227,105200,79617740,6020,6050,6050,6020,361
20250227,105100,77444460,6020,6050,6050,6020,601
20250227,105000,73826410,6030,6030,6030,6030,0
20250227,104900,73826410,6030,6030,6030,6030,0
20250227,104800,73826410,6030,6030,6030,6030,6
20250227,104700,73790230,6030,6030,6030,6030,5
20250227,104600,73760080,6030,6030,6030,6030,5
20250227,104500,73729930,6030,6030,6030,6030,0
20250227,104400,73729930,6030,6030,6030,6030,107
20250227,104300,73084720,6050,6050,6050,6050,2
20250227,104200,73072620,6050,6050,6050,6050,1
20250227,104100,73066570,6030,6030,6030,6030,0
20250227,104000,73066570,6030,6040,6040,6030,528
20250227,103900,69882620,6050,6050,6050,6050,0
20250227,103800,69882620,6050,6050,6050,6050,0
20250227,103700,69882620,6050,6050,6050,6050,0
20250227,103600,69882620,6050,6030,6050,6030,53
20250227,103500,69562970,6040,6040,6040,6040,12
20250227,103400,69490490,6040,6040,6040,6040,9
20250227,103300,69436130,6040,6040,6040,6040,0
20250227,103200,69436130,6040,6040,6040,6040,0
20250227,103100,69436130,6040,6040,6040,6040,0
20250227,103000,69436130,6040,6040,6040,6040,2
20250227,102900,69424050,6040,6040,6040,6040,0
20250227,102800,69424050,6040,6040,6040,6040,283
20250227,102700,67714730,6060,6060,6060,6060,0
20250227,102600,67714730,6060,6060,6060,6060,0
20250227,102500,67714730,6060,6060,6060,6060,10
20250227,102400,67654130,6060,6060,6060,6060,0
20250227,102300,67654130,6060,6060,6060,6060,0
20250227,102200,67654130,6060,6060,6060,6060,0
20250227,102100,67654130,6060,6060,6060,6060,0
20250227,102000,67654130,6060,6060,6060,6060,0
20250227,101900,67654130,6060,6060,6060,6060,0
20250227,101800,67654130,6060,6060,6060,6060,0
20250227,101700,67654130,6060,6060,6060,6060,0
20250227,101600,67654130,6060,6060,6060,6060,0
20250227,101500,67654130,6060,6020,6060,6020,20
20250227,101400,67533690,6060,6060,6060,6060,1
20250227,101300,67527630,6020,6060,6060,6020,2
20250227,101200,67515550,6060,6060,6060,6060,22
20250227,101100,67382230,6020,6020,6020,6020,3
20250227,101000,67364170,6020,6020,6020,6020,0
20250227,100900,67364170,6020,6020,6020,6020,1
20250227,100800,67358150,6070,6070,6070,6020,762
20250227,100700,62770710,6030,6030,6030,6030,12
20250227,100600,62698350,6060,6060,6060,6060,1
20250227,100500,62692290,6070,6070,6070,6070,0
20250227,100400,62692290,6070,6070,6070,6070,0
20250227,100300,62692290,6070,6070,6070,6070,0
20250227,100200,62692290,6070,6070,6070,6070,0
20250227,100100,62692290,6070,6070,6070,6070,2
20250227,100000,62680150,6070,6070,6070,6070,5
20250227,095900,62649800,6030,6030,6030,6030,0
20250227,095800,62649800,6030,6030,6030,6030,145
20250227,095700,61775450,6060,6060,6060,6060,0
20250227,095600,61775450,6060,6050,6060,6050,5
20250227,095500,61745170,6040,6040,6040,6040,75
20250227,095400,61292170,6040,6040,6040,6040,0
20250227,095300,61292170,6040,6030,6040,6030,94
20250227,095200,60724650,6030,6030,6030,6030,20
20250227,095100,60604050,6030,6030,6030,6030,0
20250227,095000,60604050,6030,6030,6030,6030,0
20250227,094900,60604050,6030,6020,6030,6010,587
20250227,094800,57071980,6030,6030,6030,6030,100
20250227,094700,56468980,6040,6040,6040,6040,44
20250227,094600,56203220,6050,6050,6050,6050,14
20250227,094500,56118520,6050,6050,6050,6050,5
20250227,094400,56088270,6050,6050,6050,6050,4
20250227,094300,56064070,6010,6010,6020,6010,370
20250227,094200,53840070,6010,6020,6020,6010,24
20250227,094100,53695730,6010,6030,6030,6010,3144
20250227,094000,34760910,6030,6040,6040,6030,1268
20250227,093900,27104870,6040,6050,6050,6040,612
20250227,093800,23405610,6070,6070,6070,6070,0
20250227,093700,23405610,6070,6070,6070,6070,0
20250227,093600,23405610,6070,6070,6070,6070,0
20250227,093500,23405610,6070,6070,6070,6070,0
20250227,093400,23405610,6070,6070,6070,6070,0
20250227,093300,23405610,6070,6070,6070,6070,68
20250227,093200,22992850,6070,6070,6070,6070,102
20250227,093100,22373710,6050,6050,6050,6050,820
20250227,093000,17412710,6050,6050,6050,6050,4
20250227,092900,17388510,6070,6070,6070,6070,10
20250227,092800,17327810,6070,6060,6070,6060,186
20250227,092700,16200640,6060,6070,6070,6060,34
20250227,092600,15994500,6070,6070,6070,6070,32
20250227,092500,15800260,6070,6070,6070,6070,0
20250227,092400,15800260,6070,6070,6070,6070,0
20250227,092300,15800260,6070,6070,6070,6070,0
20250227,092200,15800260,6070,6070,6070,6060,482
20250227,092100,12875520,6070,6070,6070,6070,0
20250227,092000,12875520,6070,6070,6070,6070,0
20250227,091900,12875520,6070,6070,6070,6070,50
20250227,091800,12572020,6080,6080,6080,6080,416
20250227,091700,10042740,6120,6120,6120,6120,1
20250227,091600,10036620,6080,6100,6100,6080,100
20250227,091500,9428500,6110,6110,6110,6110,0
20250227,091400,9428500,6110,6110,6110,6110,600
20250227,091300,5762500,6110,6110,6110,6110,1
20250227,091200,5756390,6080,6080,6080,6080,28
20250227,091100,5586150,6100,6100,6100,6100,0
20250227,091000,5586150,6100,6120,6120,6100,73
20250227,090900,5140670,6120,6120,6120,6120,9
20250227,090800,5085590,6120,6120,6120,6120,0
20250227,090700,5085590,6120,6120,6120,6120,0
20250227,090600,5085590,6120,6120,6120,6120,0
20250227,090500,5085590,6120,6120,6120,6120,1
20250227,090400,5079470,6140,6140,6140,6140,0
20250227,090300,5079470,6140,6110,6140,6110,17
20250227,090200,4975410,6050,6100,6100,6050,523
20250227,090100,1797780,6100,6100,6100,6100,5
20250227,090000,1767280,6100,6140,6140,6100,288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201600 165326380 6020 6020 6020 6020 295
3 20250227 201500 165326380 6020 6020 6020 6020 0
4 20250227 201400 165326380 6020 6020 6020 6020 0
5 20250227 201300 165326380 6020 6020 6020 6020 0
6 20250227 201200 165326380 6020 6020 6020 6020 0
7 20250227 201100 165326380 6020 6020 6020 6020 0
8 20250227 201000 165326380 6020 6020 6020 6020 0
9 20250227 200900 165326380 6020 6020 6020 6020 0
10 20250227 200800 165326380 6020 6020 6020 6020 0
11 20250227 200700 165326380 6020 6020 6020 6020 0
12 20250227 200600 165326380 6020 6020 6020 6020 0
13 20250227 200500 165326380 6020 6020 6020 6020 0
14 20250227 200400 165326380 6020 6020 6020 6020 0
15 20250227 200300 165326380 6020 6020 6020 6020 0
16 20250227 200200 165326380 6020 6020 6020 6020 0
17 20250227 200100 165326380 6020 6020 6020 6020 0
18 20250227 200000 165326380 6020 6020 6020 6020 0
19 20250227 195900 165326380 6020 6020 6020 6020 0
20 20250227 195800 165326380 6020 6020 6020 6020 0
21 20250227 195700 165326380 6020 6020 6020 6020 0
22 20250227 195600 165326380 6020 6020 6020 6020 0
23 20250227 195500 165326380 6020 6020 6020 6020 0
24 20250227 195400 165326380 6020 6020 6020 6020 0
25 20250227 195300 165326380 6020 6020 6020 6020 0
26 20250227 195200 165326380 6020 6020 6020 6020 0
27 20250227 195100 165326380 6020 6020 6020 6020 0
28 20250227 195000 165326380 6020 6020 6020 6020 0
29 20250227 194900 165326380 6020 6020 6020 6020 0
30 20250227 194800 165326380 6020 6020 6020 6020 0
31 20250227 194700 165326380 6020 6020 6020 6020 0
32 20250227 194600 165326380 6020 6020 6020 6020 295
33 20250227 194500 165326380 6020 6020 6020 6020 0
34 20250227 194400 165326380 6020 6020 6020 6020 0
35 20250227 194300 165326380 6020 6020 6020 6020 0
36 20250227 194200 165326380 6020 6020 6020 6020 0
37 20250227 194100 165326380 6020 6020 6020 6020 0
38 20250227 194000 165326380 6020 6020 6020 6020 0
39 20250227 193900 165326380 6020 6020 6020 6020 0
40 20250227 193800 165326380 6020 6020 6020 6020 0
41 20250227 193700 165326380 6020 6020 6020 6020 0
42 20250227 193600 165326380 6020 6020 6020 6020 0
43 20250227 193500 165326380 6020 6020 6020 6020 0
44 20250227 193400 165326380 6020 6020 6020 6020 0
45 20250227 193300 165326380 6020 6020 6020 6020 0
46 20250227 193200 165326380 6020 6020 6020 6020 0
47 20250227 193100 165326380 6020 6020 6020 6020 0
48 20250227 193000 165326380 6020 6020 6020 6020 0
49 20250227 192900 165326380 6020 6020 6020 6020 0
50 20250227 192800 165326380 6020 6020 6020 6020 0
51 20250227 192700 165326380 6020 6020 6020 6020 0
52 20250227 192600 165326380 6020 6020 6020 6020 0
53 20250227 192500 165326380 6020 6020 6020 6020 0
54 20250227 192400 165326380 6020 6020 6020 6020 0
55 20250227 192300 165326380 6020 6020 6020 6020 0
56 20250227 192200 165326380 6020 6020 6020 6020 0
57 20250227 192100 165326380 6020 6020 6020 6020 0
58 20250227 192000 165326380 6020 6020 6020 6020 0
59 20250227 191900 165326380 6020 6020 6020 6020 0
60 20250227 191800 165326380 6020 6020 6020 6020 0
61 20250227 191700 165326380 6020 6020 6020 6020 0
62 20250227 191600 165326380 6020 6020 6020 6020 295
63 20250227 191500 165326380 6020 6020 6020 6020 0
64 20250227 191400 165326380 6020 6020 6020 6020 0
65 20250227 191300 165326380 6020 6020 6020 6020 0
66 20250227 191200 165326380 6020 6020 6020 6020 0
67 20250227 191100 165326380 6020 6020 6020 6020 0
68 20250227 191000 165326380 6020 6020 6020 6020 0
69 20250227 190900 165326380 6020 6020 6020 6020 0
70 20250227 190800 165326380 6020 6020 6020 6020 0
71 20250227 190700 165326380 6020 6020 6020 6020 0
72 20250227 190600 165326380 6020 6020 6020 6020 0
73 20250227 190500 165326380 6020 6020 6020 6020 0
74 20250227 190400 165326380 6020 6020 6020 6020 0
75 20250227 190300 165326380 6020 6020 6020 6020 0
76 20250227 190200 165326380 6020 6020 6020 6020 0
77 20250227 190100 165326380 6020 6020 6020 6020 0
78 20250227 190000 165326380 6020 6020 6020 6020 0
79 20250227 185900 165326380 6020 6020 6020 6020 0
80 20250227 185800 165326380 6020 6020 6020 6020 0
81 20250227 185700 165326380 6020 6020 6020 6020 0
82 20250227 185600 165326380 6020 6020 6020 6020 0
83 20250227 185500 165326380 6020 6020 6020 6020 0
84 20250227 185400 165326380 6020 6020 6020 6020 0
85 20250227 185300 165326380 6020 6020 6020 6020 0
86 20250227 185200 165326380 6020 6020 6020 6020 0
87 20250227 185100 165326380 6020 6020 6020 6020 0
88 20250227 185000 165326380 6020 6020 6020 6020 0
89 20250227 184900 165326380 6020 6020 6020 6020 0
90 20250227 184800 165326380 6020 6020 6020 6020 0
91 20250227 184700 165326380 6020 6020 6020 6020 0
92 20250227 184600 165326380 6020 6020 6020 6020 295
93 20250227 184500 165326380 6020 6020 6020 6020 0
94 20250227 184400 165326380 6020 6020 6020 6020 0
95 20250227 184300 165326380 6020 6020 6020 6020 0
96 20250227 184200 165326380 6020 6020 6020 6020 0
97 20250227 184100 165326380 6020 6020 6020 6020 0
98 20250227 184000 165326380 6020 6020 6020 6020 0
99 20250227 183900 165326380 6020 6020 6020 6020 0
100 20250227 183800 165326380 6020 6020 6020 6020 0
101 20250227 183700 165326380 6020 6020 6020 6020 0
102 20250227 183600 165326380 6020 6020 6020 6020 0
103 20250227 183500 165326380 6020 6020 6020 6020 0
104 20250227 183400 165326380 6020 6020 6020 6020 0
105 20250227 183300 165326380 6020 6020 6020 6020 0
106 20250227 183200 165326380 6020 6020 6020 6020 0
107 20250227 183100 165326380 6020 6020 6020 6020 0
108 20250227 183000 165326380 6020 6020 6020 6020 0
109 20250227 182900 165326380 6020 6020 6020 6020 0
110 20250227 182800 165326380 6020 6020 6020 6020 0
111 20250227 182700 165326380 6020 6020 6020 6020 0
112 20250227 182600 165326380 6020 6020 6020 6020 0
113 20250227 182500 165326380 6020 6020 6020 6020 0
114 20250227 182400 165326380 6020 6020 6020 6020 0
115 20250227 182300 165326380 6020 6020 6020 6020 0
116 20250227 182200 165326380 6020 6020 6020 6020 0
117 20250227 182100 165326380 6020 6020 6020 6020 0
118 20250227 182000 165326380 6020 6020 6020 6020 0
119 20250227 181900 165326380 6020 6020 6020 6020 0
120 20250227 181800 165326380 6020 6020 6020 6020 0
121 20250227 181700 165326380 6020 6020 6020 6020 0
122 20250227 181600 165326380 6020 6020 6020 6020 295
123 20250227 181500 165326380 6020 6020 6020 6020 0
124 20250227 181400 165326380 6020 6020 6020 6020 0
125 20250227 181300 165326380 6020 6020 6020 6020 0
126 20250227 181200 165326380 6020 6020 6020 6020 0
127 20250227 181100 165326380 6020 6020 6020 6020 0
128 20250227 181000 165326380 6020 6020 6020 6020 0
129 20250227 180900 165326380 6020 6020 6020 6020 0
130 20250227 180800 165326380 6020 6020 6020 6020 0
131 20250227 180700 165326380 6020 6020 6020 6020 0
132 20250227 180600 165326380 6020 6020 6020 6020 0
133 20250227 180500 165326380 6020 6020 6020 6020 0
134 20250227 180400 165326380 6020 6020 6020 6020 0
135 20250227 180300 165326380 6020 6020 6020 6020 0
136 20250227 180200 165326380 6020 6020 6020 6020 0
137 20250227 180100 165326380 6020 6020 6020 6020 0
138 20250227 180000 165326380 6020 6020 6020 6020 0
139 20250227 175900 165326380 6020 6020 6020 6020 0
140 20250227 175800 165326380 6020 6020 6020 6020 0
141 20250227 175700 165326380 6020 6020 6020 6020 0
142 20250227 175600 165326380 6020 6020 6020 6020 0
143 20250227 175500 165326380 6020 6020 6020 6020 0
144 20250227 175400 165326380 6020 6020 6020 6020 0
145 20250227 175300 165326380 6020 6020 6020 6020 0
146 20250227 175200 165326380 6020 6020 6020 6020 0
147 20250227 175100 165326380 6020 6020 6020 6020 0
148 20250227 175000 165326380 6020 6020 6020 6020 0
149 20250227 174900 165326380 6020 6020 6020 6020 0
150 20250227 174800 165326380 6020 6020 6020 6020 0
151 20250227 174700 165326380 6020 6020 6020 6020 0
152 20250227 174600 165326380 6020 6020 6020 6020 295
153 20250227 174500 165326380 6020 6020 6020 6020 0
154 20250227 174400 165326380 6020 6020 6020 6020 0
155 20250227 174300 165326380 6020 6020 6020 6020 0
156 20250227 174200 165326380 6020 6020 6020 6020 0
157 20250227 174100 165326380 6020 6020 6020 6020 0
158 20250227 174000 165326380 6020 6020 6020 6020 0
159 20250227 173900 165326380 6020 6020 6020 6020 0
160 20250227 173800 165326380 6020 6020 6020 6020 0
161 20250227 173700 165326380 6020 6020 6020 6020 0
162 20250227 173600 165326380 6020 6020 6020 6020 0
163 20250227 173500 165326380 6020 6020 6020 6020 0
164 20250227 173400 165326380 6020 6020 6020 6020 0
165 20250227 173300 165326380 6020 6020 6020 6020 0
166 20250227 173200 165326380 6020 6020 6020 6020 0
167 20250227 173100 165326380 6020 6020 6020 6020 0
168 20250227 173000 165326380 6020 6020 6020 6020 0
169 20250227 172900 165326380 6020 6020 6020 6020 0
170 20250227 172800 165326380 6020 6020 6020 6020 0
171 20250227 172700 165326380 6020 6020 6020 6020 0
172 20250227 172600 165326380 6020 6020 6020 6020 0
173 20250227 172500 165326380 6020 6020 6020 6020 0
174 20250227 172400 165326380 6020 6020 6020 6020 0
175 20250227 172300 165326380 6020 6020 6020 6020 0
176 20250227 172200 165326380 6020 6020 6020 6020 0
177 20250227 172100 165326380 6020 6020 6020 6020 0
178 20250227 172000 165326380 6020 6020 6020 6020 0
179 20250227 171900 165326380 6020 6020 6020 6020 0
180 20250227 171800 165326380 6020 6020 6020 6020 0
181 20250227 171700 165326380 6020 6020 6020 6020 0
182 20250227 171600 165326380 6020 6020 6020 6020 295
183 20250227 171500 165326380 6020 6020 6020 6020 0
184 20250227 171400 165326380 6020 6020 6020 6020 0
185 20250227 171300 165326380 6020 6020 6020 6020 0
186 20250227 171200 165326380 6020 6020 6020 6020 0
187 20250227 171100 165326380 6020 6020 6020 6020 0
188 20250227 171000 165326380 6020 6020 6020 6020 0
189 20250227 170900 165326380 6020 6020 6020 6020 0
190 20250227 170800 165326380 6020 6020 6020 6020 0
191 20250227 170700 165326380 6020 6020 6020 6020 0
192 20250227 170600 165326380 6020 6020 6020 6020 0
193 20250227 170500 165326380 6020 6020 6020 6020 0
194 20250227 170400 165326380 6020 6020 6020 6020 0
195 20250227 170300 165326380 6020 6020 6020 6020 0
196 20250227 170200 165326380 6020 6020 6020 6020 0
197 20250227 170100 165326380 6020 6020 6020 6020 0
198 20250227 170000 165326380 6020 6020 6020 6020 0
199 20250227 165900 165326380 6020 6020 6020 6020 0
200 20250227 165800 165326380 6020 6020 6020 6020 0
201 20250227 165700 165326380 6020 6020 6020 6020 0
202 20250227 165600 165326380 6020 6020 6020 6020 0
203 20250227 165500 165326380 6020 6020 6020 6020 0
204 20250227 165400 165326380 6020 6020 6020 6020 0
205 20250227 165300 165326380 6020 6020 6020 6020 0
206 20250227 165200 165326380 6020 6020 6020 6020 0
207 20250227 165100 165326380 6020 6020 6020 6020 0
208 20250227 165000 165326380 6020 6020 6020 6020 0
209 20250227 164900 165326380 6020 6020 6020 6020 0
210 20250227 164800 165326380 6020 6020 6020 6020 0
211 20250227 164700 165326380 6020 6020 6020 6020 0
212 20250227 164600 165326380 6020 6020 6020 6020 295
213 20250227 164500 165326380 6020 6020 6020 6020 0
214 20250227 164400 165326380 6020 6020 6020 6020 0
215 20250227 164300 165326380 6020 6020 6020 6020 0
216 20250227 164200 165326380 6020 6020 6020 6020 0
217 20250227 164100 165326380 6020 6020 6020 6020 0
218 20250227 164000 165326380 6020 6020 6020 6020 0
219 20250227 163900 165326380 6020 6020 6020 6020 0
220 20250227 163800 165326380 6020 6020 6020 6020 0
221 20250227 163700 165326380 6020 6020 6020 6020 0
222 20250227 163600 165326380 6020 6020 6020 6020 0
223 20250227 163500 165326380 6020 6020 6020 6020 0
224 20250227 163400 165326380 6020 6020 6020 6020 0
225 20250227 163300 165326380 6020 6020 6020 6020 0
226 20250227 163200 165326380 6020 6020 6020 6020 0
227 20250227 163100 165326380 6020 6020 6020 6020 0
228 20250227 163000 165326380 6020 6020 6020 6020 0
229 20250227 162900 165326380 6020 6020 6020 6020 0
230 20250227 162800 165326380 6020 6020 6020 6020 0
231 20250227 162700 165326380 6020 6020 6020 6020 0
232 20250227 162600 165326380 6020 6020 6020 6020 0
233 20250227 162500 165326380 6020 6020 6020 6020 0
234 20250227 162400 165326380 6020 6020 6020 6020 0
235 20250227 162300 165326380 6020 6020 6020 6020 0
236 20250227 162200 165326380 6020 6020 6020 6020 0
237 20250227 162100 165326380 6020 6020 6020 6020 0
238 20250227 162000 165326380 6020 6020 6020 6020 0
239 20250227 161900 165326380 6020 6020 6020 6020 0
240 20250227 161800 165326380 6020 6020 6020 6020 0
241 20250227 161700 165326380 6020 6020 6020 6020 0
242 20250227 161600 165326380 6020 6020 6020 6020 295
243 20250227 161500 165326380 6020 6020 6020 6020 0
244 20250227 161400 165326380 6020 6020 6020 6020 0
245 20250227 161300 165326380 6020 6020 6020 6020 0
246 20250227 161200 165326380 6020 6020 6020 6020 0
247 20250227 161100 165326380 6020 6020 6020 6020 0
248 20250227 161000 165326380 6020 6020 6020 6020 0
249 20250227 160900 165326380 6020 6020 6020 6020 0
250 20250227 160800 165326380 6020 6020 6020 6020 0
251 20250227 160700 165326380 6020 6020 6020 6020 0
252 20250227 160600 165326380 6020 6020 6020 6020 0
253 20250227 160500 165326380 6020 6020 6020 6020 0
254 20250227 160400 165326380 6020 6020 6020 6020 0
255 20250227 160300 165326380 6020 6020 6020 6020 0
256 20250227 160200 165326380 6020 6020 6020 6020 0
257 20250227 160100 165326380 6020 6020 6020 6020 0
258 20250227 160000 165326380 6020 6020 6020 6020 0
259 20250227 155900 165326380 6020 6020 6020 6020 0
260 20250227 155800 165326380 6020 6020 6020 6020 0
261 20250227 155700 165326380 6020 6020 6020 6020 0
262 20250227 155600 165326380 6020 6020 6020 6020 0
263 20250227 155500 165326380 6020 6020 6020 6020 0
264 20250227 155400 165326380 6020 6020 6020 6020 0
265 20250227 155300 165326380 6020 6020 6020 6020 0
266 20250227 155200 165326380 6020 6020 6020 6020 0
267 20250227 155100 165326380 6020 6020 6020 6020 0
268 20250227 155000 165326380 6020 6020 6020 6020 0
269 20250227 154900 165326380 6020 6020 6020 6020 0
270 20250227 154800 165326380 6020 6020 6020 6020 0
271 20250227 154700 165326380 6020 6020 6020 6020 0
272 20250227 154600 165326380 6020 6020 6020 6020 295
273 20250227 154500 165326380 6020 6020 6020 6020 0
274 20250227 154400 165326380 6020 6020 6020 6020 0
275 20250227 154300 165326380 6020 6020 6020 6020 0
276 20250227 154200 165326380 6020 6020 6020 6020 0
277 20250227 154100 165326380 6020 6020 6020 6020 0
278 20250227 154000 165326380 6020 6020 6020 6020 0
279 20250227 153900 165326380 6020 6020 6020 6020 0
280 20250227 153800 165326380 6020 6020 6020 6020 0
281 20250227 153700 165326380 6020 6020 6020 6020 0
282 20250227 153600 165326380 6020 6020 6020 6020 0
283 20250227 153500 165326380 6020 6020 6020 6020 0
284 20250227 153400 165326380 6020 6020 6020 6020 0
285 20250227 153300 165326380 6020 6020 6020 6020 0
286 20250227 153200 165326380 6020 6020 6020 6020 0
287 20250227 153100 165326380 6020 6020 6020 6020 0
288 20250227 153000 165326380 6020 6020 6020 6020 295
289 20250227 152900 163550480 6020 6020 6020 6020 0
290 20250227 152800 163550480 6020 6020 6020 6020 0
291 20250227 152700 163550480 6020 6020 6020 6020 0
292 20250227 152600 163550480 6020 6020 6020 6020 0
293 20250227 152500 163550480 6020 6020 6020 6020 0
294 20250227 152400 163550480 6020 6020 6020 6020 0
295 20250227 152300 163550480 6020 6020 6020 6020 0
296 20250227 152200 163550480 6020 6020 6020 6020 0
297 20250227 152100 163550480 6020 6020 6020 6020 0
298 20250227 152000 163550480 6020 6020 6020 6020 0
299 20250227 151900 163550480 6020 6020 6020 6020 25
300 20250227 151800 163399980 6020 6010 6020 6010 70
301 20250227 151700 162978790 6020 6020 6020 6010 142
302 20250227 151600 162124040 6010 6010 6010 6010 0
303 20250227 151500 162124040 6010 6010 6010 6010 22
304 20250227 151400 161991820 6010 6010 6010 6010 22
305 20250227 151300 161859600 6010 6010 6020 6000 1276
306 20250227 151200 154191490 6030 6030 6030 6010 349
307 20250227 151100 152091870 6020 6020 6020 6020 50
308 20250227 151000 151790870 6030 6030 6030 6030 0
309 20250227 150900 151790870 6030 6030 6030 6030 5
310 20250227 150800 151760720 6020 6010 6020 6010 348
311 20250227 150700 149668750 6020 6020 6020 6020 51
312 20250227 150600 149361730 6030 6020 6030 6020 30
313 20250227 150500 149181090 6020 6020 6020 6020 49
314 20250227 150400 148886110 6020 6020 6020 6020 0
315 20250227 150300 148886110 6020 6020 6020 6020 60
316 20250227 150200 148524910 6030 6030 6030 6030 0
317 20250227 150100 148524910 6030 6020 6030 6020 81
318 20250227 150000 148037280 6020 6020 6020 6020 0
319 20250227 145900 148037280 6020 6020 6020 6020 56
320 20250227 145800 147700160 6030 6030 6030 6030 0
321 20250227 145700 147700160 6030 6030 6030 6030 3
322 20250227 145600 147682070 6030 6030 6030 6030 0
323 20250227 145500 147682070 6030 6030 6030 6030 13
324 20250227 145400 147603680 6030 6030 6030 6030 2
325 20250227 145300 147591620 6010 6010 6010 6010 0
326 20250227 145200 147591620 6010 6010 6010 6010 0
327 20250227 145100 147591620 6010 6010 6010 6010 0
328 20250227 145000 147591620 6010 6010 6010 6010 0
329 20250227 144900 147591620 6010 6010 6010 6010 0
330 20250227 144800 147591620 6010 6010 6010 6010 0
331 20250227 144700 147591620 6010 6010 6010 6010 47
332 20250227 144600 147309150 6030 6030 6030 6030 0
333 20250227 144500 147309150 6030 6030 6030 6030 0
334 20250227 144400 147309150 6030 6030 6030 6030 0
335 20250227 144300 147309150 6030 6030 6030 6030 0
336 20250227 144200 147309150 6030 6030 6030 6030 1
337 20250227 144100 147303120 6010 6010 6010 6010 294
338 20250227 144000 145536180 6030 6030 6030 6030 0
339 20250227 143900 145536180 6030 6030 6030 6030 7
340 20250227 143800 145493970 6030 6030 6030 6020 4
341 20250227 143700 145469870 6010 6010 6010 6010 0
342 20250227 143600 145469870 6010 6010 6010 6010 2
343 20250227 143500 145457850 6010 6010 6010 6010 0
344 20250227 143400 145457850 6010 6010 6010 6010 0
345 20250227 143300 145457850 6010 6010 6010 6010 1000
346 20250227 143200 139447850 6010 6010 6010 6010 37
347 20250227 143100 139225480 6010 6020 6020 6010 255
348 20250227 143000 137692920 6010 6010 6010 6010 1
349 20250227 142900 137686910 6010 6010 6010 6010 0
350 20250227 142800 137686910 6010 6010 6010 6010 0
351 20250227 142700 137686910 6010 6010 6010 6010 0
352 20250227 142600 137686910 6010 6010 6010 6010 10
353 20250227 142500 137626810 6010 6010 6010 6010 0
354 20250227 142400 137626810 6010 6010 6010 6010 0
355 20250227 142300 137626810 6010 6010 6010 6010 0
356 20250227 142200 137626810 6010 6010 6010 6010 0
357 20250227 142100 137626810 6010 6010 6010 6010 0
358 20250227 142000 137626810 6010 6010 6010 6010 0
359 20250227 141900 137626810 6010 6010 6010 6010 0
360 20250227 141800 137626810 6010 6010 6010 6010 0
361 20250227 141700 137626810 6010 6010 6010 6010 0
362 20250227 141600 137626810 6010 6010 6010 6010 75
363 20250227 141500 137176060 6010 6010 6010 6010 0
364 20250227 141400 137176060 6010 6010 6010 6010 75
365 20250227 141300 136725310 6010 6020 6020 6010 290
366 20250227 141200 134982360 6020 6020 6020 6020 5
367 20250227 141100 134952260 6020 6020 6020 6020 40
368 20250227 141000 134711460 6020 6020 6020 6020 30
369 20250227 140900 134530860 6020 6020 6020 6020 0
370 20250227 140800 134530860 6020 6020 6020 6020 0
371 20250227 140700 134530860 6020 6020 6020 6020 1468
372 20250227 140600 125693500 6040 6040 6040 6040 0
373 20250227 140500 125693500 6040 6040 6040 6040 1
374 20250227 140400 125687460 6030 6030 6030 6030 76
375 20250227 140300 125229180 6030 6030 6030 6030 0
376 20250227 140200 125229180 6030 6030 6030 6030 0
377 20250227 140100 125229180 6030 6030 6030 6030 0
378 20250227 140000 125229180 6030 6030 6030 6030 0
379 20250227 135900 125229180 6030 6030 6030 6030 0
380 20250227 135800 125229180 6030 6030 6030 6030 0
381 20250227 135700 125229180 6030 6030 6030 6030 0
382 20250227 135600 125229180 6030 6030 6030 6030 48
383 20250227 135500 124939740 6030 6030 6030 6030 0
384 20250227 135400 124939740 6030 6030 6030 6030 0
385 20250227 135300 124939740 6030 6030 6030 6030 0
386 20250227 135200 124939740 6030 6030 6030 6030 227
387 20250227 135100 123570930 6040 6040 6040 6040 0
388 20250227 135000 123570930 6040 6040 6040 6040 0
389 20250227 134900 123570930 6040 6040 6040 6040 0
390 20250227 134800 123570930 6040 6040 6040 6040 0
391 20250227 134700 123570930 6040 6040 6040 6040 0
392 20250227 134600 123570930 6040 6040 6040 6040 0
393 20250227 134500 123570930 6040 6040 6040 6040 166
394 20250227 134400 122568290 6040 6040 6040 6040 0
395 20250227 134300 122568290 6040 6040 6040 6040 0
396 20250227 134200 122568290 6040 6040 6040 6040 0
397 20250227 134100 122568290 6040 6040 6040 6040 0
398 20250227 134000 122568290 6040 6040 6040 6040 0
399 20250227 133900 122568290 6040 6040 6040 6040 0
400 20250227 133800 122568290 6040 6040 6040 6040 3
401 20250227 133700 122550170 6030 6040 6040 6030 1006
402 20250227 133600 116483970 6030 6030 6030 6030 0
403 20250227 133500 116483970 6030 6030 6030 6030 178
404 20250227 133400 115410630 6040 6040 6040 6040 120
405 20250227 133300 114685830 6030 6030 6030 6030 0
406 20250227 133200 114685830 6030 6040 6040 6030 467
407 20250227 133100 111867540 6040 6040 6040 6040 12
408 20250227 133000 111795060 6060 6060 6060 6060 0
409 20250227 132900 111795060 6060 6060 6060 6060 0
410 20250227 132800 111795060 6060 6060 6060 6060 0
411 20250227 132700 111795060 6060 6060 6060 6060 0
412 20250227 132600 111795060 6060 6060 6060 6060 1
413 20250227 132500 111789000 6030 6030 6030 6030 0
414 20250227 132400 111789000 6030 6030 6030 6030 0
415 20250227 132300 111789000 6030 6030 6030 6030 0
416 20250227 132200 111789000 6030 6030 6030 6030 0
417 20250227 132100 111789000 6030 6030 6030 6030 32
418 20250227 132000 111596040 6040 6040 6040 6040 0
419 20250227 131900 111596040 6040 6040 6040 6040 0
420 20250227 131800 111596040 6040 6040 6040 6040 0
421 20250227 131700 111596040 6040 6040 6040 6040 0
422 20250227 131600 111596040 6040 6040 6040 6040 0
423 20250227 131500 111596040 6040 6040 6040 6040 3
424 20250227 131400 111577920 6050 6050 6050 6050 0
425 20250227 131300 111577920 6050 6050 6050 6050 0
426 20250227 131200 111577920 6050 6050 6050 6050 1
427 20250227 131100 111571870 6060 6060 6060 6060 0
428 20250227 131000 111571870 6060 6060 6060 6060 100
429 20250227 130900 110965870 6060 6060 6060 6060 0
430 20250227 130800 110965870 6060 6060 6060 6060 0
431 20250227 130700 110965870 6060 6060 6060 6060 0
432 20250227 130600 110965870 6060 6060 6060 6060 0
433 20250227 130500 110965870 6060 6060 6060 6060 0
434 20250227 130400 110965870 6060 6060 6060 6060 0
435 20250227 130300 110965870 6060 6060 6060 6060 0
436 20250227 130200 110965870 6060 6060 6060 6060 1
437 20250227 130100 110959810 6060 6050 6060 6030 1451
438 20250227 130000 102196460 6060 6060 6060 6060 0
439 20250227 125900 102196460 6060 6060 6060 6060 10
440 20250227 125800 102135860 6060 6060 6060 6060 18
441 20250227 125700 102026780 6060 6060 6060 6060 0
442 20250227 125600 102026780 6060 6060 6060 6060 0
443 20250227 125500 102026780 6060 6060 6060 6060 0
444 20250227 125400 102026780 6060 6060 6060 6060 0
445 20250227 125300 102026780 6060 6060 6060 6060 1
446 20250227 125200 102020720 6080 6080 6080 6080 1
447 20250227 125100 102014640 6080 6080 6080 6080 0
448 20250227 125000 102014640 6080 6080 6080 6080 0
449 20250227 124900 102014640 6080 6080 6080 6080 0
450 20250227 124800 102014640 6080 6080 6080 6080 1
451 20250227 124700 102008560 6080 6080 6080 6080 0
452 20250227 124600 102008560 6080 6080 6080 6080 0
453 20250227 124500 102008560 6080 6080 6080 6080 100
454 20250227 124400 101400560 6080 6080 6080 6080 0
455 20250227 124300 101400560 6080 6080 6080 6080 0
456 20250227 124200 101400560 6080 6080 6080 6080 0
457 20250227 124100 101400560 6080 6080 6080 6080 0
458 20250227 124000 101400560 6080 6080 6080 6080 2
459 20250227 123900 101388400 6050 6050 6050 6050 0
460 20250227 123800 101388400 6050 6050 6050 6050 0
461 20250227 123700 101388400 6050 6050 6050 6050 0
462 20250227 123600 101388400 6050 6050 6050 6050 50
463 20250227 123500 101085900 6050 6050 6050 6050 0
464 20250227 123400 101085900 6050 6050 6050 6050 50
465 20250227 123300 100783400 6050 6050 6050 6050 0
466 20250227 123200 100783400 6050 6050 6050 6050 50
467 20250227 123100 100480900 6050 6050 6050 6050 0
468 20250227 123000 100480900 6050 6050 6050 6050 0
469 20250227 122900 100480900 6050 6050 6050 6050 50
470 20250227 122800 100178400 6050 6060 6060 6050 50
471 20250227 122700 99875510 6080 6080 6080 6080 0
472 20250227 122600 99875510 6080 6080 6080 6080 0
473 20250227 122500 99875510 6080 6080 6080 6080 3
474 20250227 122400 99857270 6080 6080 6080 6080 0
475 20250227 122300 99857270 6080 6080 6080 6080 0
476 20250227 122200 99857270 6080 6070 6080 6070 10
477 20250227 122100 99796480 6060 6060 6060 6060 0
478 20250227 122000 99796480 6060 6060 6060 6060 0
479 20250227 121900 99796480 6060 6060 6060 6060 0
480 20250227 121800 99796480 6060 6060 6060 6060 0
481 20250227 121700 99796480 6060 6060 6060 6060 0
482 20250227 121600 99796480 6060 6060 6060 6060 0
483 20250227 121500 99796480 6060 6060 6060 6060 0
484 20250227 121400 99796480 6060 6060 6060 6060 0
485 20250227 121300 99796480 6060 6060 6060 6060 0
486 20250227 121200 99796480 6060 6060 6060 6060 27
487 20250227 121100 99632860 6060 6060 6060 6060 11
488 20250227 121000 99566200 6060 6060 6060 6060 2
489 20250227 120900 99554080 6070 6070 6070 6070 0
490 20250227 120800 99554080 6070 6070 6070 6070 10
491 20250227 120700 99493380 6060 6060 6060 6060 0
492 20250227 120600 99493380 6060 6060 6060 6060 0
493 20250227 120500 99493380 6060 6060 6060 6060 0
494 20250227 120400 99493380 6060 6060 6060 6060 0
495 20250227 120300 99493380 6060 6060 6060 6060 0
496 20250227 120200 99493380 6060 6060 6060 6060 0
497 20250227 120100 99493380 6060 6060 6060 6060 0
498 20250227 120000 99493380 6060 6060 6060 6060 0
499 20250227 115900 99493380 6060 6060 6060 6060 50
500 20250227 115800 99190380 6050 6050 6050 6050 0
501 20250227 115700 99190380 6050 6070 6070 6050 425
502 20250227 115600 96616820 6080 6080 6080 6080 0
503 20250227 115500 96616820 6080 6080 6080 6080 0
504 20250227 115400 96616820 6080 6080 6080 6080 1
505 20250227 115300 96610740 6080 6080 6080 6080 0
506 20250227 115200 96610740 6080 6080 6080 6080 22
507 20250227 115100 96476980 6090 6090 6090 6090 0
508 20250227 115000 96476980 6090 6090 6090 6090 0
509 20250227 114900 96476980 6090 6090 6090 6090 7
510 20250227 114800 96434350 6090 6090 6090 6090 8
511 20250227 114700 96385630 6060 6060 6060 6060 0
512 20250227 114600 96385630 6060 6070 6070 6060 100
513 20250227 114500 95779520 6070 6080 6080 6070 18
514 20250227 114400 95670140 6060 6060 6060 6060 0
515 20250227 114300 95670140 6060 6060 6060 6060 0
516 20250227 114200 95670140 6060 6060 6060 6060 0
517 20250227 114100 95670140 6060 6090 6090 6060 117
518 20250227 114000 94959840 6090 6090 6090 6090 13
519 20250227 113900 94880670 6080 6080 6080 6080 1
520 20250227 113800 94874590 6090 6090 6090 6090 17
521 20250227 113700 94771060 6070 6070 6070 6070 0
522 20250227 113600 94771060 6070 6070 6070 6070 0
523 20250227 113500 94771060 6070 6070 6070 6070 0
524 20250227 113400 94771060 6070 6070 6070 6070 0
525 20250227 113300 94771060 6070 6070 6070 6070 0
526 20250227 113200 94771060 6070 6070 6070 6070 4
527 20250227 113100 94746780 6050 6050 6050 6050 0
528 20250227 113000 94746780 6050 6050 6050 6050 2
529 20250227 112900 94734680 6050 6050 6050 6050 36
530 20250227 112800 94516880 6050 6050 6050 6050 0
531 20250227 112700 94516880 6050 6050 6050 6050 23
532 20250227 112600 94377730 6060 6060 6060 6060 75
533 20250227 112500 93923230 6050 6050 6050 6050 0
534 20250227 112400 93923230 6050 6050 6050 6050 0
535 20250227 112300 93923230 6050 6050 6050 6050 0
536 20250227 112200 93923230 6050 6050 6050 6050 0
537 20250227 112100 93923230 6050 6050 6050 6050 429
538 20250227 112000 91327780 6050 6050 6050 6050 0
539 20250227 111900 91327780 6050 6050 6050 6050 0
540 20250227 111800 91327780 6050 6050 6050 6050 0
541 20250227 111700 91327780 6050 6050 6050 6050 83
542 20250227 111600 90825630 6050 6050 6050 6050 0
543 20250227 111500 90825630 6050 6050 6050 6050 0
544 20250227 111400 90825630 6050 6070 6070 6050 70
545 20250227 111300 90401130 6070 6070 6070 6070 0
546 20250227 111200 90401130 6070 6070 6070 6070 0
547 20250227 111100 90401130 6070 6070 6070 6070 2
548 20250227 111000 90388990 6070 6070 6070 6070 3
549 20250227 110900 90370780 6060 6060 6060 6060 414
550 20250227 110800 87861940 6050 6050 6050 6050 0
551 20250227 110700 87861940 6050 6050 6050 6050 75
552 20250227 110600 87408190 6050 6050 6050 6050 0
553 20250227 110500 87408190 6050 6050 6050 6050 0
554 20250227 110400 87408190 6050 6050 6050 6050 1223
555 20250227 110300 80009040 6020 6020 6020 6020 0
556 20250227 110200 80009040 6020 6020 6020 6020 0
557 20250227 110100 80009040 6020 6020 6020 6020 0
558 20250227 110000 80009040 6020 6020 6020 6020 0
559 20250227 105900 80009040 6020 6020 6020 6020 0
560 20250227 105800 80009040 6020 6020 6020 6020 63
561 20250227 105700 79629780 6020 6020 6020 6020 0
562 20250227 105600 79629780 6020 6020 6020 6020 0
563 20250227 105500 79629780 6020 6020 6020 6020 2
564 20250227 105400 79617740 6020 6020 6020 6020 0
565 20250227 105300 79617740 6020 6020 6020 6020 0
566 20250227 105200 79617740 6020 6050 6050 6020 361
567 20250227 105100 77444460 6020 6050 6050 6020 601
568 20250227 105000 73826410 6030 6030 6030 6030 0
569 20250227 104900 73826410 6030 6030 6030 6030 0
570 20250227 104800 73826410 6030 6030 6030 6030 6
571 20250227 104700 73790230 6030 6030 6030 6030 5
572 20250227 104600 73760080 6030 6030 6030 6030 5
573 20250227 104500 73729930 6030 6030 6030 6030 0
574 20250227 104400 73729930 6030 6030 6030 6030 107
575 20250227 104300 73084720 6050 6050 6050 6050 2
576 20250227 104200 73072620 6050 6050 6050 6050 1
577 20250227 104100 73066570 6030 6030 6030 6030 0
578 20250227 104000 73066570 6030 6040 6040 6030 528
579 20250227 103900 69882620 6050 6050 6050 6050 0
580 20250227 103800 69882620 6050 6050 6050 6050 0
581 20250227 103700 69882620 6050 6050 6050 6050 0
582 20250227 103600 69882620 6050 6030 6050 6030 53
583 20250227 103500 69562970 6040 6040 6040 6040 12
584 20250227 103400 69490490 6040 6040 6040 6040 9
585 20250227 103300 69436130 6040 6040 6040 6040 0
586 20250227 103200 69436130 6040 6040 6040 6040 0
587 20250227 103100 69436130 6040 6040 6040 6040 0
588 20250227 103000 69436130 6040 6040 6040 6040 2
589 20250227 102900 69424050 6040 6040 6040 6040 0
590 20250227 102800 69424050 6040 6040 6040 6040 283
591 20250227 102700 67714730 6060 6060 6060 6060 0
592 20250227 102600 67714730 6060 6060 6060 6060 0
593 20250227 102500 67714730 6060 6060 6060 6060 10
594 20250227 102400 67654130 6060 6060 6060 6060 0
595 20250227 102300 67654130 6060 6060 6060 6060 0
596 20250227 102200 67654130 6060 6060 6060 6060 0
597 20250227 102100 67654130 6060 6060 6060 6060 0
598 20250227 102000 67654130 6060 6060 6060 6060 0
599 20250227 101900 67654130 6060 6060 6060 6060 0
600 20250227 101800 67654130 6060 6060 6060 6060 0
601 20250227 101700 67654130 6060 6060 6060 6060 0
602 20250227 101600 67654130 6060 6060 6060 6060 0
603 20250227 101500 67654130 6060 6020 6060 6020 20
604 20250227 101400 67533690 6060 6060 6060 6060 1
605 20250227 101300 67527630 6020 6060 6060 6020 2
606 20250227 101200 67515550 6060 6060 6060 6060 22
607 20250227 101100 67382230 6020 6020 6020 6020 3
608 20250227 101000 67364170 6020 6020 6020 6020 0
609 20250227 100900 67364170 6020 6020 6020 6020 1
610 20250227 100800 67358150 6070 6070 6070 6020 762
611 20250227 100700 62770710 6030 6030 6030 6030 12
612 20250227 100600 62698350 6060 6060 6060 6060 1
613 20250227 100500 62692290 6070 6070 6070 6070 0
614 20250227 100400 62692290 6070 6070 6070 6070 0
615 20250227 100300 62692290 6070 6070 6070 6070 0
616 20250227 100200 62692290 6070 6070 6070 6070 0
617 20250227 100100 62692290 6070 6070 6070 6070 2
618 20250227 100000 62680150 6070 6070 6070 6070 5
619 20250227 095900 62649800 6030 6030 6030 6030 0
620 20250227 095800 62649800 6030 6030 6030 6030 145
621 20250227 095700 61775450 6060 6060 6060 6060 0
622 20250227 095600 61775450 6060 6050 6060 6050 5
623 20250227 095500 61745170 6040 6040 6040 6040 75
624 20250227 095400 61292170 6040 6040 6040 6040 0
625 20250227 095300 61292170 6040 6030 6040 6030 94
626 20250227 095200 60724650 6030 6030 6030 6030 20
627 20250227 095100 60604050 6030 6030 6030 6030 0
628 20250227 095000 60604050 6030 6030 6030 6030 0
629 20250227 094900 60604050 6030 6020 6030 6010 587
630 20250227 094800 57071980 6030 6030 6030 6030 100
631 20250227 094700 56468980 6040 6040 6040 6040 44
632 20250227 094600 56203220 6050 6050 6050 6050 14
633 20250227 094500 56118520 6050 6050 6050 6050 5
634 20250227 094400 56088270 6050 6050 6050 6050 4
635 20250227 094300 56064070 6010 6010 6020 6010 370
636 20250227 094200 53840070 6010 6020 6020 6010 24
637 20250227 094100 53695730 6010 6030 6030 6010 3144
638 20250227 094000 34760910 6030 6040 6040 6030 1268
639 20250227 093900 27104870 6040 6050 6050 6040 612
640 20250227 093800 23405610 6070 6070 6070 6070 0
641 20250227 093700 23405610 6070 6070 6070 6070 0
642 20250227 093600 23405610 6070 6070 6070 6070 0
643 20250227 093500 23405610 6070 6070 6070 6070 0
644 20250227 093400 23405610 6070 6070 6070 6070 0
645 20250227 093300 23405610 6070 6070 6070 6070 68
646 20250227 093200 22992850 6070 6070 6070 6070 102
647 20250227 093100 22373710 6050 6050 6050 6050 820
648 20250227 093000 17412710 6050 6050 6050 6050 4
649 20250227 092900 17388510 6070 6070 6070 6070 10
650 20250227 092800 17327810 6070 6060 6070 6060 186
651 20250227 092700 16200640 6060 6070 6070 6060 34
652 20250227 092600 15994500 6070 6070 6070 6070 32
653 20250227 092500 15800260 6070 6070 6070 6070 0
654 20250227 092400 15800260 6070 6070 6070 6070 0
655 20250227 092300 15800260 6070 6070 6070 6070 0
656 20250227 092200 15800260 6070 6070 6070 6060 482
657 20250227 092100 12875520 6070 6070 6070 6070 0
658 20250227 092000 12875520 6070 6070 6070 6070 0
659 20250227 091900 12875520 6070 6070 6070 6070 50
660 20250227 091800 12572020 6080 6080 6080 6080 416
661 20250227 091700 10042740 6120 6120 6120 6120 1
662 20250227 091600 10036620 6080 6100 6100 6080 100
663 20250227 091500 9428500 6110 6110 6110 6110 0
664 20250227 091400 9428500 6110 6110 6110 6110 600
665 20250227 091300 5762500 6110 6110 6110 6110 1
666 20250227 091200 5756390 6080 6080 6080 6080 28
667 20250227 091100 5586150 6100 6100 6100 6100 0
668 20250227 091000 5586150 6100 6120 6120 6100 73
669 20250227 090900 5140670 6120 6120 6120 6120 9
670 20250227 090800 5085590 6120 6120 6120 6120 0
671 20250227 090700 5085590 6120 6120 6120 6120 0
672 20250227 090600 5085590 6120 6120 6120 6120 0
673 20250227 090500 5085590 6120 6120 6120 6120 1
674 20250227 090400 5079470 6140 6140 6140 6140 0
675 20250227 090300 5079470 6140 6110 6140 6110 17
676 20250227 090200 4975410 6050 6100 6100 6050 523
677 20250227 090100 1797780 6100 6100 6100 6100 5
678 20250227 090000 1767280 6100 6140 6140 6100 288