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
108230/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201600,239793300,4610,4610,4610,4610,1675
20250227,201500,239793300,4610,4610,4610,4610,0
20250227,201400,239793300,4610,4610,4610,4610,0
20250227,201300,239793300,4610,4610,4610,4610,0
20250227,201200,239793300,4610,4610,4610,4610,0
20250227,201100,239793300,4610,4610,4610,4610,0
20250227,201000,239793300,4610,4610,4610,4610,0
20250227,200900,239793300,4610,4610,4610,4610,0
20250227,200800,239793300,4610,4610,4610,4610,0
20250227,200700,239793300,4610,4610,4610,4610,0
20250227,200600,239793300,4610,4610,4610,4610,0
20250227,200500,239793300,4610,4610,4610,4610,0
20250227,200400,239793300,4610,4610,4610,4610,0
20250227,200300,239793300,4610,4610,4610,4610,0
20250227,200200,239793300,4610,4610,4610,4610,0
20250227,200100,239793300,4610,4610,4610,4610,0
20250227,200000,239793300,4610,4610,4610,4610,0
20250227,195900,239793300,4610,4610,4610,4610,0
20250227,195800,239793300,4610,4610,4610,4610,0
20250227,195700,239793300,4610,4610,4610,4610,0
20250227,195600,239793300,4610,4610,4610,4610,0
20250227,195500,239793300,4610,4610,4610,4610,0
20250227,195400,239793300,4610,4610,4610,4610,0
20250227,195300,239793300,4610,4610,4610,4610,0
20250227,195200,239793300,4610,4610,4610,4610,0
20250227,195100,239793300,4610,4610,4610,4610,0
20250227,195000,239793300,4610,4610,4610,4610,0
20250227,194900,239793300,4610,4610,4610,4610,0
20250227,194800,239793300,4610,4610,4610,4610,0
20250227,194700,239793300,4610,4610,4610,4610,0
20250227,194600,239793300,4610,4610,4610,4610,1675
20250227,194500,239793300,4610,4610,4610,4610,0
20250227,194400,239793300,4610,4610,4610,4610,0
20250227,194300,239793300,4610,4610,4610,4610,0
20250227,194200,239793300,4610,4610,4610,4610,0
20250227,194100,239793300,4610,4610,4610,4610,0
20250227,194000,239793300,4610,4610,4610,4610,0
20250227,193900,239793300,4610,4610,4610,4610,0
20250227,193800,239793300,4610,4610,4610,4610,0
20250227,193700,239793300,4610,4610,4610,4610,0
20250227,193600,239793300,4610,4610,4610,4610,0
20250227,193500,239793300,4610,4610,4610,4610,0
20250227,193400,239793300,4610,4610,4610,4610,0
20250227,193300,239793300,4610,4610,4610,4610,0
20250227,193200,239793300,4610,4610,4610,4610,0
20250227,193100,239793300,4610,4610,4610,4610,0
20250227,193000,239793300,4610,4610,4610,4610,0
20250227,192900,239793300,4610,4610,4610,4610,0
20250227,192800,239793300,4610,4610,4610,4610,0
20250227,192700,239793300,4610,4610,4610,4610,0
20250227,192600,239793300,4610,4610,4610,4610,0
20250227,192500,239793300,4610,4610,4610,4610,0
20250227,192400,239793300,4610,4610,4610,4610,0
20250227,192300,239793300,4610,4610,4610,4610,0
20250227,192200,239793300,4610,4610,4610,4610,0
20250227,192100,239793300,4610,4610,4610,4610,0
20250227,192000,239793300,4610,4610,4610,4610,0
20250227,191900,239793300,4610,4610,4610,4610,0
20250227,191800,239793300,4610,4610,4610,4610,0
20250227,191700,239793300,4610,4610,4610,4610,0
20250227,191600,239793300,4610,4610,4610,4610,1675
20250227,191500,239793300,4610,4610,4610,4610,0
20250227,191400,239793300,4610,4610,4610,4610,0
20250227,191300,239793300,4610,4610,4610,4610,0
20250227,191200,239793300,4610,4610,4610,4610,0
20250227,191100,239793300,4610,4610,4610,4610,0
20250227,191000,239793300,4610,4610,4610,4610,0
20250227,190900,239793300,4610,4610,4610,4610,0
20250227,190800,239793300,4610,4610,4610,4610,0
20250227,190700,239793300,4610,4610,4610,4610,0
20250227,190600,239793300,4610,4610,4610,4610,0
20250227,190500,239793300,4610,4610,4610,4610,0
20250227,190400,239793300,4610,4610,4610,4610,0
20250227,190300,239793300,4610,4610,4610,4610,0
20250227,190200,239793300,4610,4610,4610,4610,0
20250227,190100,239793300,4610,4610,4610,4610,0
20250227,190000,239793300,4610,4610,4610,4610,0
20250227,185900,239793300,4610,4610,4610,4610,0
20250227,185800,239793300,4610,4610,4610,4610,0
20250227,185700,239793300,4610,4610,4610,4610,0
20250227,185600,239793300,4610,4610,4610,4610,0
20250227,185500,239793300,4610,4610,4610,4610,0
20250227,185400,239793300,4610,4610,4610,4610,0
20250227,185300,239793300,4610,4610,4610,4610,0
20250227,185200,239793300,4610,4610,4610,4610,0
20250227,185100,239793300,4610,4610,4610,4610,0
20250227,185000,239793300,4610,4610,4610,4610,0
20250227,184900,239793300,4610,4610,4610,4610,0
20250227,184800,239793300,4610,4610,4610,4610,0
20250227,184700,239793300,4610,4610,4610,4610,0
20250227,184600,239793300,4610,4610,4610,4610,1675
20250227,184500,239793300,4610,4610,4610,4610,0
20250227,184400,239793300,4610,4610,4610,4610,0
20250227,184300,239793300,4610,4610,4610,4610,0
20250227,184200,239793300,4610,4610,4610,4610,0
20250227,184100,239793300,4610,4610,4610,4610,0
20250227,184000,239793300,4610,4610,4610,4610,0
20250227,183900,239793300,4610,4610,4610,4610,0
20250227,183800,239793300,4610,4610,4610,4610,0
20250227,183700,239793300,4610,4610,4610,4610,0
20250227,183600,239793300,4610,4610,4610,4610,0
20250227,183500,239793300,4610,4610,4610,4610,0
20250227,183400,239793300,4610,4610,4610,4610,0
20250227,183300,239793300,4610,4610,4610,4610,0
20250227,183200,239793300,4610,4610,4610,4610,0
20250227,183100,239793300,4610,4610,4610,4610,0
20250227,183000,239793300,4610,4610,4610,4610,0
20250227,182900,239793300,4610,4610,4610,4610,0
20250227,182800,239793300,4610,4610,4610,4610,0
20250227,182700,239793300,4610,4610,4610,4610,0
20250227,182600,239793300,4610,4610,4610,4610,0
20250227,182500,239793300,4610,4610,4610,4610,0
20250227,182400,239793300,4610,4610,4610,4610,0
20250227,182300,239793300,4610,4610,4610,4610,0
20250227,182200,239793300,4610,4610,4610,4610,0
20250227,182100,239793300,4610,4610,4610,4610,0
20250227,182000,239793300,4610,4610,4610,4610,0
20250227,181900,239793300,4610,4610,4610,4610,0
20250227,181800,239793300,4610,4610,4610,4610,0
20250227,181700,239793300,4610,4610,4610,4610,0
20250227,181600,239793300,4610,4610,4610,4610,1675
20250227,181500,239793300,4610,4610,4610,4610,0
20250227,181400,239793300,4610,4610,4610,4610,0
20250227,181300,239793300,4610,4610,4610,4610,0
20250227,181200,239793300,4610,4610,4610,4610,0
20250227,181100,239793300,4610,4610,4610,4610,0
20250227,181000,239793300,4610,4610,4610,4610,0
20250227,180900,239793300,4610,4610,4610,4610,0
20250227,180800,239793300,4610,4610,4610,4610,0
20250227,180700,239793300,4610,4610,4610,4610,0
20250227,180600,239793300,4610,4610,4610,4610,0
20250227,180500,239793300,4610,4610,4610,4610,0
20250227,180400,239793300,4610,4610,4610,4610,0
20250227,180300,239793300,4610,4610,4610,4610,0
20250227,180200,239793300,4610,4610,4610,4610,0
20250227,180100,239793300,4610,4610,4610,4610,0
20250227,180000,239793300,4610,4610,4610,4610,0
20250227,175900,239793300,4610,4610,4610,4610,0
20250227,175800,239793300,4610,4610,4610,4610,0
20250227,175700,239793300,4610,4610,4610,4610,0
20250227,175600,239793300,4610,4610,4610,4610,0
20250227,175500,239793300,4610,4610,4610,4610,0
20250227,175400,239793300,4610,4610,4610,4610,0
20250227,175300,239793300,4610,4610,4610,4610,0
20250227,175200,239793300,4610,4610,4610,4610,0
20250227,175100,239793300,4610,4610,4610,4610,0
20250227,175000,239793300,4610,4610,4610,4610,0
20250227,174900,239793300,4610,4610,4610,4610,0
20250227,174800,239793300,4610,4610,4610,4610,0
20250227,174700,239793300,4610,4610,4610,4610,0
20250227,174600,239793300,4610,4610,4610,4610,1675
20250227,174500,239793300,4610,4610,4610,4610,0
20250227,174400,239793300,4610,4610,4610,4610,0
20250227,174300,239793300,4610,4610,4610,4610,0
20250227,174200,239793300,4610,4610,4610,4610,0
20250227,174100,239793300,4610,4610,4610,4610,0
20250227,174000,239793300,4610,4610,4610,4610,0
20250227,173900,239793300,4610,4610,4610,4610,0
20250227,173800,239793300,4610,4610,4610,4610,0
20250227,173700,239793300,4610,4610,4610,4610,0
20250227,173600,239793300,4610,4610,4610,4610,0
20250227,173500,239793300,4610,4610,4610,4610,0
20250227,173400,239793300,4610,4610,4610,4610,0
20250227,173300,239793300,4610,4610,4610,4610,0
20250227,173200,239793300,4610,4610,4610,4610,0
20250227,173100,239793300,4610,4610,4610,4610,0
20250227,173000,239793300,4610,4610,4610,4610,0
20250227,172900,239793300,4610,4610,4610,4610,0
20250227,172800,239793300,4610,4610,4610,4610,0
20250227,172700,239793300,4610,4610,4610,4610,0
20250227,172600,239793300,4610,4610,4610,4610,0
20250227,172500,239793300,4610,4610,4610,4610,0
20250227,172400,239793300,4610,4610,4610,4610,0
20250227,172300,239793300,4610,4610,4610,4610,0
20250227,172200,239793300,4610,4610,4610,4610,0
20250227,172100,239793300,4610,4610,4610,4610,0
20250227,172000,239793300,4610,4610,4610,4610,0
20250227,171900,239793300,4610,4610,4610,4610,0
20250227,171800,239793300,4610,4610,4610,4610,0
20250227,171700,239793300,4610,4610,4610,4610,0
20250227,171600,239793300,4610,4610,4610,4610,1675
20250227,171500,239793300,4610,4610,4610,4610,0
20250227,171400,239793300,4610,4610,4610,4610,0
20250227,171300,239793300,4610,4610,4610,4610,0
20250227,171200,239793300,4610,4610,4610,4610,0
20250227,171100,239793300,4610,4610,4610,4610,0
20250227,171000,239793300,4610,4610,4610,4610,0
20250227,170900,239793300,4610,4610,4610,4610,0
20250227,170800,239793300,4610,4610,4610,4610,0
20250227,170700,239793300,4610,4610,4610,4610,0
20250227,170600,239793300,4610,4610,4610,4610,0
20250227,170500,239793300,4610,4610,4610,4610,0
20250227,170400,239793300,4610,4610,4610,4610,0
20250227,170300,239793300,4610,4610,4610,4610,0
20250227,170200,239793300,4610,4610,4610,4610,0
20250227,170100,239793300,4610,4610,4610,4610,0
20250227,170000,239793300,4610,4610,4610,4610,0
20250227,165900,239793300,4610,4610,4610,4610,0
20250227,165800,239793300,4610,4610,4610,4610,0
20250227,165700,239793300,4610,4610,4610,4610,0
20250227,165600,239793300,4610,4610,4610,4610,0
20250227,165500,239793300,4610,4610,4610,4610,0
20250227,165400,239793300,4610,4610,4610,4610,0
20250227,165300,239793300,4610,4610,4610,4610,0
20250227,165200,239793300,4610,4610,4610,4610,0
20250227,165100,239793300,4610,4610,4610,4610,0
20250227,165000,239793300,4610,4610,4610,4610,0
20250227,164900,239793300,4610,4610,4610,4610,0
20250227,164800,239793300,4610,4610,4610,4610,0
20250227,164700,239793300,4610,4610,4610,4610,0
20250227,164600,239793300,4610,4610,4610,4610,1675
20250227,164500,239793300,4610,4610,4610,4610,0
20250227,164400,239793300,4610,4610,4610,4610,0
20250227,164300,239793300,4610,4610,4610,4610,0
20250227,164200,239793300,4610,4610,4610,4610,0
20250227,164100,239793300,4610,4610,4610,4610,0
20250227,164000,239793300,4610,4610,4610,4610,0
20250227,163900,239793300,4610,4610,4610,4610,0
20250227,163800,239793300,4610,4610,4610,4610,0
20250227,163700,239793300,4610,4610,4610,4610,0
20250227,163600,239793300,4610,4610,4610,4610,0
20250227,163500,239793300,4610,4610,4610,4610,0
20250227,163400,239793300,4610,4610,4610,4610,0
20250227,163300,239793300,4610,4610,4610,4610,0
20250227,163200,239793300,4610,4610,4610,4610,0
20250227,163100,239793300,4610,4610,4610,4610,0
20250227,163000,239793300,4610,4610,4610,4610,0
20250227,162900,239793300,4610,4610,4610,4610,0
20250227,162800,239793300,4610,4610,4610,4610,0
20250227,162700,239793300,4610,4610,4610,4610,0
20250227,162600,239793300,4610,4610,4610,4610,0
20250227,162500,239793300,4610,4610,4610,4610,0
20250227,162400,239793300,4610,4610,4610,4610,0
20250227,162300,239793300,4610,4610,4610,4610,0
20250227,162200,239793300,4610,4610,4610,4610,0
20250227,162100,239793300,4610,4610,4610,4610,0
20250227,162000,239793300,4610,4610,4610,4610,0
20250227,161900,239793300,4610,4610,4610,4610,0
20250227,161800,239793300,4610,4610,4610,4610,0
20250227,161700,239793300,4610,4610,4610,4610,0
20250227,161600,239793300,4610,4610,4610,4610,1675
20250227,161500,239793300,4610,4610,4610,4610,0
20250227,161400,239793300,4610,4610,4610,4610,0
20250227,161300,239793300,4610,4610,4610,4610,0
20250227,161200,239793300,4610,4610,4610,4610,0
20250227,161100,239793300,4610,4610,4610,4610,0
20250227,161000,239793300,4610,4610,4610,4610,0
20250227,160900,239793300,4610,4610,4610,4610,0
20250227,160800,239793300,4610,4610,4610,4610,0
20250227,160700,239793300,4610,4610,4610,4610,0
20250227,160600,239793300,4610,4610,4610,4610,0
20250227,160500,239793300,4610,4610,4610,4610,0
20250227,160400,239793300,4610,4610,4610,4610,0
20250227,160300,239793300,4610,4610,4610,4610,0
20250227,160200,239793300,4610,4610,4610,4610,0
20250227,160100,239793300,4610,4610,4610,4610,0
20250227,160000,239793300,4610,4610,4610,4610,0
20250227,155900,239793300,4610,4610,4610,4610,0
20250227,155800,239793300,4610,4610,4610,4610,0
20250227,155700,239793300,4610,4610,4610,4610,0
20250227,155600,239793300,4610,4610,4610,4610,0
20250227,155500,239793300,4610,4610,4610,4610,0
20250227,155400,239793300,4610,4610,4610,4610,0
20250227,155300,239793300,4610,4610,4610,4610,0
20250227,155200,239793300,4610,4610,4610,4610,0
20250227,155100,239793300,4610,4610,4610,4610,0
20250227,155000,239793300,4610,4610,4610,4610,0
20250227,154900,239793300,4610,4610,4610,4610,0
20250227,154800,239793300,4610,4610,4610,4610,0
20250227,154700,239793300,4610,4610,4610,4610,0
20250227,154600,239793300,4610,4610,4610,4610,1675
20250227,154500,239793300,4610,4610,4610,4610,0
20250227,154400,239793300,4610,4610,4610,4610,0
20250227,154300,239793300,4610,4610,4610,4610,0
20250227,154200,239793300,4610,4610,4610,4610,0
20250227,154100,239793300,4610,4610,4610,4610,0
20250227,154000,239793300,4610,4610,4610,4610,0
20250227,153900,239793300,4610,4610,4610,4610,0
20250227,153800,239793300,4610,4610,4610,4610,0
20250227,153700,239793300,4610,4610,4610,4610,0
20250227,153600,239793300,4610,4610,4610,4610,0
20250227,153500,239793300,4610,4610,4610,4610,0
20250227,153400,239793300,4610,4610,4610,4610,0
20250227,153300,239793300,4610,4610,4610,4610,0
20250227,153200,239793300,4610,4610,4610,4610,0
20250227,153100,239793300,4610,4610,4610,4610,0
20250227,153000,239793300,4610,4610,4610,4610,1675
20250227,152900,232071550,4620,4620,4620,4620,0
20250227,152800,232071550,4620,4620,4620,4620,0
20250227,152700,232071550,4620,4620,4620,4620,0
20250227,152600,232071550,4620,4620,4620,4620,0
20250227,152500,232071550,4620,4620,4620,4620,0
20250227,152400,232071550,4620,4620,4620,4620,0
20250227,152300,232071550,4620,4620,4620,4620,0
20250227,152200,232071550,4620,4620,4620,4620,0
20250227,152100,232071550,4620,4620,4620,4620,0
20250227,152000,232071550,4620,4620,4620,4620,0
20250227,151900,232071550,4620,4620,4620,4620,182
20250227,151800,231230710,4620,4620,4620,4610,317
20250227,151700,229766530,4620,4620,4620,4620,130
20250227,151600,229165930,4620,4620,4620,4620,130
20250227,151500,228565330,4620,4620,4620,4620,172
20250227,151400,227770690,4620,4620,4620,4620,46
20250227,151300,227558170,4620,4620,4620,4620,41
20250227,151200,227368750,4620,4620,4620,4620,5
20250227,151100,227345650,4620,4620,4620,4620,1
20250227,151000,227341030,4615,4615,4615,4615,0
20250227,150900,227341030,4615,4615,4615,4615,0
20250227,150800,227341030,4615,4615,4615,4615,433
20250227,150700,225342735,4625,4620,4625,4620,101
20250227,150600,224876110,4620,4620,4620,4620,100
20250227,150500,224414110,4620,4620,4620,4620,2
20250227,150400,224404870,4620,4620,4620,4615,221
20250227,150300,223384940,4625,4625,4625,4625,1
20250227,150200,223380315,4615,4615,4615,4615,0
20250227,150100,223380315,4615,4615,4615,4615,0
20250227,150000,223380315,4615,4615,4615,4615,700
20250227,145900,220149815,4615,4615,4615,4615,54
20250227,145800,219900605,4615,4615,4615,4615,1
20250227,145700,219895990,4615,4615,4615,4615,100
20250227,145600,219434490,4615,4615,4615,4615,0
20250227,145500,219434490,4615,4615,4615,4615,0
20250227,145400,219434490,4615,4615,4615,4615,0
20250227,145300,219434490,4615,4615,4615,4615,0
20250227,145200,219434490,4615,4615,4615,4615,0
20250227,145100,219434490,4615,4615,4615,4615,1
20250227,145000,219429875,4615,4615,4615,4615,100
20250227,144900,218968375,4615,4615,4615,4615,0
20250227,144800,218968375,4615,4610,4615,4610,61
20250227,144700,218687160,4615,4615,4615,4615,100
20250227,144600,218225660,4615,4615,4615,4615,385
20250227,144500,216448885,4615,4615,4615,4615,10
20250227,144400,216402735,4615,4615,4615,4615,0
20250227,144300,216402735,4615,4615,4615,4615,1
20250227,144200,216398120,4610,4610,4610,4610,0
20250227,144100,216398120,4610,4610,4610,4610,0
20250227,144000,216398120,4610,4610,4610,4610,985
20250227,143900,211857270,4605,4605,4605,4605,0
20250227,143800,211857270,4605,4605,4605,4605,1
20250227,143700,211852665,4605,4605,4605,4605,0
20250227,143600,211852665,4605,4605,4605,4605,0
20250227,143500,211852665,4605,4605,4605,4605,0
20250227,143400,211852665,4605,4605,4605,4605,72
20250227,143300,211521105,4605,4605,4605,4605,0
20250227,143200,211521105,4605,4605,4605,4605,3
20250227,143100,211507290,4605,4605,4605,4605,0
20250227,143000,211507290,4605,4610,4610,4605,8
20250227,142900,211470435,4610,4610,4610,4610,0
20250227,142800,211470435,4610,4610,4610,4610,7
20250227,142700,211438165,4610,4610,4610,4610,0
20250227,142600,211438165,4610,4610,4610,4610,0
20250227,142500,211438165,4610,4605,4610,4605,4
20250227,142400,211419740,4605,4605,4605,4605,500
20250227,142300,209117240,4605,4605,4605,4605,51
20250227,142200,208882385,4605,4605,4605,4605,0
20250227,142100,208882385,4605,4605,4605,4605,1
20250227,142000,208877780,4605,4605,4605,4605,100
20250227,141900,208417280,4605,4590,4605,4590,105
20250227,141800,207935315,4595,4605,4605,4595,562
20250227,141700,205351825,4605,4605,4605,4605,0
20250227,141600,205351825,4605,4605,4605,4605,10
20250227,141500,205305775,4605,4605,4605,4605,2
20250227,141400,205296565,4605,4605,4605,4605,0
20250227,141300,205296565,4605,4605,4605,4605,1
20250227,141200,205291960,4595,4595,4595,4595,0
20250227,141100,205291960,4595,4605,4605,4595,330
20250227,141000,203775510,4605,4605,4605,4605,0
20250227,140900,203775510,4605,4605,4605,4605,0
20250227,140800,203775510,4605,4605,4605,4605,0
20250227,140700,203775510,4605,4605,4605,4605,0
20250227,140600,203775510,4605,4605,4605,4605,0
20250227,140500,203775510,4605,4605,4605,4605,100
20250227,140400,203315010,4590,4590,4590,4590,0
20250227,140300,203315010,4590,4590,4590,4590,0
20250227,140200,203315010,4590,4590,4590,4590,0
20250227,140100,203315010,4590,4590,4590,4590,0
20250227,140000,203315010,4590,4590,4590,4590,0
20250227,135900,203315010,4590,4590,4590,4590,0
20250227,135800,203315010,4590,4590,4590,4590,0
20250227,135700,203315010,4590,4590,4590,4590,0
20250227,135600,203315010,4590,4590,4590,4590,0
20250227,135500,203315010,4590,4590,4590,4590,0
20250227,135400,203315010,4590,4590,4590,4590,0
20250227,135300,203315010,4590,4590,4590,4590,0
20250227,135200,203315010,4590,4590,4590,4590,600
20250227,135100,200561010,4590,4590,4590,4590,105
20250227,135000,200079060,4590,4590,4590,4590,1
20250227,134900,200074470,4595,4595,4595,4595,0
20250227,134800,200074470,4595,4595,4595,4595,77
20250227,134700,199720655,4610,4610,4610,4610,0
20250227,134600,199720655,4610,4610,4610,4610,0
20250227,134500,199720655,4610,4610,4610,4610,0
20250227,134400,199720655,4610,4610,4610,4610,0
20250227,134300,199720655,4610,4610,4610,4610,0
20250227,134200,199720655,4610,4610,4610,4610,0
20250227,134100,199720655,4610,4610,4610,4610,0
20250227,134000,199720655,4610,4600,4610,4590,739
20250227,133900,196324525,4595,4595,4595,4595,55
20250227,133800,196071800,4595,4595,4595,4595,0
20250227,133700,196071800,4595,4595,4595,4595,0
20250227,133600,196071800,4595,4595,4595,4595,221
20250227,133500,195056305,4595,4595,4595,4595,0
20250227,133400,195056305,4595,4595,4595,4595,0
20250227,133300,195056305,4595,4600,4610,4595,1411
20250227,133200,188566700,4600,4600,4600,4600,0
20250227,133100,188566700,4600,4600,4600,4600,0
20250227,133000,188566700,4600,4600,4600,4600,0
20250227,132900,188566700,4600,4600,4600,4600,109
20250227,132800,188065300,4600,4600,4600,4600,453
20250227,132700,185981500,4605,4605,4605,4605,2
20250227,132600,185972290,4605,4605,4605,4605,0
20250227,132500,185972290,4605,4605,4605,4605,3
20250227,132400,185958475,4605,4605,4605,4605,1
20250227,132300,185953870,4600,4600,4600,4600,300
20250227,132200,184573870,4605,4610,4610,4605,393
20250227,132100,182763890,4605,4605,4605,4605,642
20250227,132000,179807480,4600,4610,4610,4600,119
20250227,131900,179259980,4610,4610,4610,4610,0
20250227,131800,179259980,4610,4610,4610,4610,0
20250227,131700,179259980,4610,4610,4610,4610,11
20250227,131600,179209270,4610,4610,4610,4610,0
20250227,131500,179209270,4610,4610,4610,4610,0
20250227,131400,179209270,4610,4610,4610,4610,0
20250227,131300,179209270,4610,4610,4610,4610,1
20250227,131200,179204660,4600,4615,4615,4600,2654
20250227,131100,166977465,4615,4615,4615,4615,5
20250227,131000,166954390,4610,4610,4610,4610,0
20250227,130900,166954390,4610,4610,4610,4610,0
20250227,130800,166954390,4610,4610,4610,4610,416
20250227,130700,165036630,4610,4630,4630,4610,117
20250227,130600,164497240,4610,4610,4610,4610,0
20250227,130500,164497240,4610,4610,4610,4610,0
20250227,130400,164497240,4610,4610,4610,4610,0
20250227,130300,164497240,4610,4610,4610,4610,111
20250227,130200,163985530,4615,4630,4630,4615,1560
20250227,130100,156786100,4635,4635,4635,4635,0
20250227,130000,156786100,4635,4635,4635,4635,0
20250227,125900,156786100,4635,4635,4635,4635,0
20250227,125800,156786100,4635,4635,4635,4635,0
20250227,125700,156786100,4635,4635,4635,4635,1
20250227,125600,156781465,4620,4620,4620,4620,1
20250227,125500,156776845,4635,4635,4635,4635,1
20250227,125400,156772210,4620,4625,4625,4620,709
20250227,125300,153496625,4625,4625,4625,4625,243
20250227,125200,152372750,4625,4625,4625,4625,126
20250227,125100,151790000,4625,4625,4625,4625,0
20250227,125000,151790000,4625,4625,4625,4625,0
20250227,124900,151790000,4625,4625,4625,4625,0
20250227,124800,151790000,4625,4625,4625,4625,1
20250227,124700,151785375,4625,4625,4625,4625,1
20250227,124600,151780750,4620,4620,4620,4620,138
20250227,124500,151143190,4620,4620,4620,4620,70
20250227,124400,150819790,4620,4620,4620,4620,100
20250227,124300,150357790,4625,4625,4625,4625,0
20250227,124200,150357790,4625,4625,4625,4625,2
20250227,124100,150348540,4620,4620,4620,4620,0
20250227,124000,150348540,4620,4620,4620,4620,0
20250227,123900,150348540,4620,4620,4620,4620,19
20250227,123800,150260760,4625,4625,4625,4625,0
20250227,123700,150260760,4625,4625,4625,4625,0
20250227,123600,150260760,4625,4625,4625,4625,0
20250227,123500,150260760,4625,4625,4625,4625,0
20250227,123400,150260760,4625,4625,4625,4625,0
20250227,123300,150260760,4625,4625,4625,4625,2
20250227,123200,150251510,4625,4625,4625,4625,2
20250227,123100,150242260,4625,4625,4625,4625,2
20250227,123000,150233010,4625,4625,4625,4625,6
20250227,122900,150205260,4620,4620,4620,4620,0
20250227,122800,150205260,4620,4620,4620,4620,200
20250227,122700,149281260,4625,4625,4625,4625,1
20250227,122600,149276635,4615,4615,4615,4615,210
20250227,122500,148307485,4625,4625,4625,4625,0
20250227,122400,148307485,4625,4625,4625,4625,0
20250227,122300,148307485,4625,4625,4625,4625,210
20250227,122200,147336235,4625,4625,4625,4625,2
20250227,122100,147326985,4625,4625,4625,4625,0
20250227,122000,147326985,4625,4625,4625,4625,0
20250227,121900,147326985,4625,4625,4625,4625,0
20250227,121800,147326985,4625,4625,4625,4625,0
20250227,121700,147326985,4625,4625,4625,4625,2
20250227,121600,147317735,4620,4620,4620,4620,0
20250227,121500,147317735,4620,4620,4620,4620,43
20250227,121400,147119075,4615,4615,4615,4615,0
20250227,121300,147119075,4615,4615,4615,4615,35
20250227,121200,146957550,4615,4615,4615,4615,1248
20250227,121100,141198030,4615,4615,4615,4615,0
20250227,121000,141198030,4615,4615,4615,4615,0
20250227,120900,141198030,4615,4615,4615,4615,113
20250227,120800,140676535,4625,4625,4625,4625,2
20250227,120700,140667285,4625,4625,4625,4625,0
20250227,120600,140667285,4625,4625,4625,4625,1
20250227,120500,140662660,4620,4620,4620,4620,0
20250227,120400,140662660,4620,4620,4620,4620,0
20250227,120300,140662660,4620,4620,4620,4620,0
20250227,120200,140662660,4620,4620,4620,4620,0
20250227,120100,140662660,4620,4620,4620,4620,0
20250227,120000,140662660,4620,4620,4620,4620,0
20250227,115900,140662660,4620,4620,4620,4620,0
20250227,115800,140662660,4620,4620,4620,4620,0
20250227,115700,140662660,4620,4620,4620,4620,0
20250227,115600,140662660,4620,4620,4620,4620,3
20250227,115500,140648800,4615,4615,4615,4615,0
20250227,115400,140648800,4615,4615,4615,4615,400
20250227,115300,138802800,4620,4620,4620,4620,1
20250227,115200,138798180,4615,4615,4615,4615,6
20250227,115100,138770490,4615,4615,4615,4615,103
20250227,115000,138295145,4625,4625,4625,4625,1
20250227,114900,138290520,4625,4625,4625,4625,1
20250227,114800,138285895,4620,4620,4620,4620,0
20250227,114700,138285895,4620,4620,4620,4620,0
20250227,114600,138285895,4620,4620,4620,4620,0
20250227,114500,138285895,4620,4620,4620,4620,0
20250227,114400,138285895,4620,4620,4620,4620,0
20250227,114300,138285895,4620,4620,4620,4620,1
20250227,114200,138281275,4620,4620,4620,4620,0
20250227,114100,138281275,4620,4620,4620,4620,10
20250227,114000,138235075,4625,4625,4625,4625,0
20250227,113900,138235075,4625,4625,4625,4625,0
20250227,113800,138235075,4625,4625,4625,4625,0
20250227,113700,138235075,4625,4625,4625,4625,0
20250227,113600,138235075,4625,4625,4625,4625,0
20250227,113500,138235075,4625,4625,4625,4625,0
20250227,113400,138235075,4625,4625,4625,4625,135
20250227,113300,137610700,4615,4610,4615,4610,3
20250227,113200,137596865,4615,4615,4615,4615,99
20250227,113100,137139980,4615,4615,4615,4615,0
20250227,113000,137139980,4615,4615,4615,4615,0
20250227,112900,137139980,4615,4615,4615,4615,0
20250227,112800,137139980,4615,4615,4615,4615,0
20250227,112700,137139980,4615,4615,4615,4615,0
20250227,112600,137139980,4615,4615,4615,4615,3
20250227,112500,137126135,4610,4610,4610,4610,0
20250227,112400,137126135,4610,4610,4610,4610,0
20250227,112300,137126135,4610,4610,4610,4610,0
20250227,112200,137126135,4610,4610,4610,4610,0
20250227,112100,137126135,4610,4610,4610,4610,0
20250227,112000,137126135,4610,4610,4610,4610,3
20250227,111900,137112305,4615,4615,4615,4615,0
20250227,111800,137112305,4615,4615,4615,4615,158
20250227,111700,136383135,4610,4610,4610,4610,0
20250227,111600,136383135,4610,4610,4610,4610,0
20250227,111500,136383135,4610,4610,4610,4610,0
20250227,111400,136383135,4610,4610,4610,4610,0
20250227,111300,136383135,4610,4610,4610,4610,0
20250227,111200,136383135,4610,4610,4610,4610,0
20250227,111100,136383135,4610,4625,4625,4610,130
20250227,111000,135783535,4625,4625,4625,4625,15
20250227,110900,135714160,4625,4625,4625,4625,0
20250227,110800,135714160,4625,4625,4625,4625,0
20250227,110700,135714160,4625,4625,4625,4625,0
20250227,110600,135714160,4625,4625,4625,4625,7
20250227,110500,135681785,4625,4625,4625,4625,1
20250227,110400,135677160,4610,4610,4610,4610,1
20250227,110300,135672550,4605,4605,4605,4605,0
20250227,110200,135672550,4605,4605,4605,4605,0
20250227,110100,135672550,4605,4605,4605,4605,99
20250227,110000,135216655,4605,4605,4605,4605,0
20250227,105900,135216655,4605,4605,4605,4605,0
20250227,105800,135216655,4605,4605,4605,4605,299
20250227,105700,133839760,4610,4615,4615,4610,479
20250227,105600,131631535,4615,4615,4615,4615,0
20250227,105500,131631535,4615,4615,4615,4615,26
20250227,105400,131511545,4615,4615,4615,4615,8
20250227,105300,131474625,4615,4615,4615,4615,59
20250227,105200,131202340,4625,4625,4625,4625,2
20250227,105100,131193090,4625,4625,4625,4625,0
20250227,105000,131193090,4625,4625,4625,4625,0
20250227,104900,131193090,4625,4625,4625,4625,0
20250227,104800,131193090,4625,4625,4625,4625,50
20250227,104700,130961840,4625,4625,4625,4625,2
20250227,104600,130952590,4600,4600,4600,4600,0
20250227,104500,130952590,4600,4600,4600,4600,0
20250227,104400,130952590,4600,4600,4600,4600,98
20250227,104300,130501790,4625,4600,4625,4600,109
20250227,104200,130000315,4625,4625,4625,4625,0
20250227,104100,130000315,4625,4625,4625,4625,0
20250227,104000,130000315,4625,4625,4625,4625,1
20250227,103900,129995690,4625,4625,4625,4625,1
20250227,103800,129991065,4600,4610,4640,4600,1673
20250227,103700,122287380,4610,4610,4610,4610,0
20250227,103600,122287380,4610,4615,4615,4610,87
20250227,103500,121886035,4610,4610,4610,4610,0
20250227,103400,121886035,4610,4610,4610,4610,0
20250227,103300,121886035,4610,4615,4615,4610,18
20250227,103200,121803005,4615,4630,4630,4615,200
20250227,103100,120879605,4640,4640,4640,4640,0
20250227,103000,120879605,4640,4640,4640,4640,0
20250227,102900,120879605,4640,4640,4640,4640,1
20250227,102800,120874965,4610,4640,4640,4610,208
20250227,102700,119910085,4640,4640,4640,4640,0
20250227,102600,119910085,4640,4640,4640,4640,30
20250227,102500,119770885,4640,4640,4640,4640,0
20250227,102400,119770885,4640,4640,4640,4640,0
20250227,102300,119770885,4640,4610,4640,4605,20
20250227,102200,119678730,4605,4605,4605,4605,0
20250227,102100,119678730,4605,4605,4605,4605,0
20250227,102000,119678730,4605,4605,4605,4605,0
20250227,101900,119678730,4605,4650,4650,4600,5873
20250227,101800,92578445,4665,4665,4665,4665,0
20250227,101700,92578445,4665,4665,4665,4665,0
20250227,101600,92578445,4665,4660,4665,4650,88
20250227,101500,92168300,4650,4660,4660,4650,2
20250227,101400,92158990,4665,4665,4665,4635,101
20250227,101300,91690795,4665,4665,4665,4665,0
20250227,101200,91690795,4665,4665,4665,4665,0
20250227,101100,91690795,4665,4665,4665,4665,0
20250227,101000,91690795,4665,4665,4665,4665,2
20250227,100900,91681465,4665,4665,4665,4665,1
20250227,100800,91676800,4665,4655,4665,4655,43
20250227,100700,91476615,4650,4655,4655,4650,7
20250227,100600,91444055,4650,4650,4650,4650,0
20250227,100500,91444055,4650,4650,4650,4650,0
20250227,100400,91444055,4650,4650,4650,4650,0
20250227,100300,91444055,4650,4640,4650,4640,34
20250227,100200,91286055,4640,4640,4640,4640,0
20250227,100100,91286055,4640,4640,4640,4640,0
20250227,100000,91286055,4640,4640,4640,4640,0
20250227,095900,91286055,4640,4650,4650,4640,112
20250227,095800,90765575,4650,4650,4650,4650,24
20250227,095700,90653975,4650,4650,4650,4650,0
20250227,095600,90653975,4650,4650,4650,4630,266
20250227,095500,89422335,4630,4630,4630,4630,0
20250227,095400,89422335,4630,4630,4630,4630,0
20250227,095300,89422335,4630,4635,4650,4630,151
20250227,095200,88722935,4630,4630,4630,4630,0
20250227,095100,88722935,4630,4640,4640,4630,500
20250227,095000,86406360,4630,4635,4635,4630,100
20250227,094900,85942985,4665,4665,4665,4665,0
20250227,094800,85942985,4665,4665,4665,4665,0
20250227,094700,85942985,4665,4665,4665,4665,0
20250227,094600,85942985,4665,4665,4665,4665,1
20250227,094500,85938320,4640,4660,4665,4640,105
20250227,094400,85451035,4660,4660,4660,4660,19
20250227,094300,85362495,4660,4635,4665,4625,146
20250227,094200,84685595,4605,4620,4640,4605,2316
20250227,094100,74004870,4620,4620,4620,4620,1500
20250227,094000,67074870,4620,4625,4655,4620,2491
20250227,093900,55554915,4625,4625,4625,4625,0
20250227,093800,55554915,4625,4635,4685,4620,1206
20250227,093700,49967155,4630,4650,4650,4630,1665
20250227,093600,42240675,4655,4685,4685,4655,153
20250227,093500,41528345,4660,4665,4665,4660,508
20250227,093400,39159060,4695,4695,4695,4695,0
20250227,093300,39159060,4695,4695,4695,4695,0
20250227,093200,39159060,4695,4695,4695,4695,0
20250227,093100,39159060,4695,4695,4695,4695,0
20250227,093000,39159060,4695,4695,4695,4695,1
20250227,092900,39154365,4705,4705,4705,4705,0
20250227,092800,39154365,4705,4705,4705,4705,0
20250227,092700,39154365,4705,4705,4705,4705,0
20250227,092600,39154365,4705,4705,4705,4705,0
20250227,092500,39154365,4705,4705,4705,4705,0
20250227,092400,39154365,4705,4705,4705,4705,0
20250227,092300,39154365,4705,4710,4710,4645,5
20250227,092200,39130890,4645,4680,4715,4635,1749
20250227,092100,30992275,4710,4710,4710,4710,0
20250227,092000,30992275,4710,4710,4710,4710,0
20250227,091900,30992275,4710,4710,4710,4710,1
20250227,091800,30987565,4675,4695,4695,4675,1830
20250227,091700,22398980,4695,4695,4695,4695,1446
20250227,091600,15610010,4695,4695,4695,4695,1
20250227,091500,15605315,4715,4715,4715,4715,0
20250227,091400,15605315,4715,4705,4715,4700,60
20250227,091300,15323250,4705,4705,4705,4705,0
20250227,091200,15323250,4705,4705,4705,4705,0
20250227,091100,15323250,4705,4710,4710,4705,28
20250227,091000,15191385,4715,4715,4715,4715,0
20250227,090900,15191385,4715,4715,4715,4715,3
20250227,090800,15177240,4725,4725,4725,4725,0
20250227,090700,15177240,4725,4725,4725,4725,0
20250227,090600,15177240,4725,4715,4725,4715,984
20250227,090500,10531110,4715,4715,4715,4715,0
20250227,090400,10531110,4715,4715,4715,4715,0
20250227,090300,10531110,4715,4715,4715,4715,1
20250227,090200,10526395,4715,4715,4715,4715,5
20250227,090100,10502820,4685,4715,4715,4685,1350
20250227,090000,4143725,4715,4720,4720,4715,878
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201600 239793300 4610 4610 4610 4610 1675
3 20250227 201500 239793300 4610 4610 4610 4610 0
4 20250227 201400 239793300 4610 4610 4610 4610 0
5 20250227 201300 239793300 4610 4610 4610 4610 0
6 20250227 201200 239793300 4610 4610 4610 4610 0
7 20250227 201100 239793300 4610 4610 4610 4610 0
8 20250227 201000 239793300 4610 4610 4610 4610 0
9 20250227 200900 239793300 4610 4610 4610 4610 0
10 20250227 200800 239793300 4610 4610 4610 4610 0
11 20250227 200700 239793300 4610 4610 4610 4610 0
12 20250227 200600 239793300 4610 4610 4610 4610 0
13 20250227 200500 239793300 4610 4610 4610 4610 0
14 20250227 200400 239793300 4610 4610 4610 4610 0
15 20250227 200300 239793300 4610 4610 4610 4610 0
16 20250227 200200 239793300 4610 4610 4610 4610 0
17 20250227 200100 239793300 4610 4610 4610 4610 0
18 20250227 200000 239793300 4610 4610 4610 4610 0
19 20250227 195900 239793300 4610 4610 4610 4610 0
20 20250227 195800 239793300 4610 4610 4610 4610 0
21 20250227 195700 239793300 4610 4610 4610 4610 0
22 20250227 195600 239793300 4610 4610 4610 4610 0
23 20250227 195500 239793300 4610 4610 4610 4610 0
24 20250227 195400 239793300 4610 4610 4610 4610 0
25 20250227 195300 239793300 4610 4610 4610 4610 0
26 20250227 195200 239793300 4610 4610 4610 4610 0
27 20250227 195100 239793300 4610 4610 4610 4610 0
28 20250227 195000 239793300 4610 4610 4610 4610 0
29 20250227 194900 239793300 4610 4610 4610 4610 0
30 20250227 194800 239793300 4610 4610 4610 4610 0
31 20250227 194700 239793300 4610 4610 4610 4610 0
32 20250227 194600 239793300 4610 4610 4610 4610 1675
33 20250227 194500 239793300 4610 4610 4610 4610 0
34 20250227 194400 239793300 4610 4610 4610 4610 0
35 20250227 194300 239793300 4610 4610 4610 4610 0
36 20250227 194200 239793300 4610 4610 4610 4610 0
37 20250227 194100 239793300 4610 4610 4610 4610 0
38 20250227 194000 239793300 4610 4610 4610 4610 0
39 20250227 193900 239793300 4610 4610 4610 4610 0
40 20250227 193800 239793300 4610 4610 4610 4610 0
41 20250227 193700 239793300 4610 4610 4610 4610 0
42 20250227 193600 239793300 4610 4610 4610 4610 0
43 20250227 193500 239793300 4610 4610 4610 4610 0
44 20250227 193400 239793300 4610 4610 4610 4610 0
45 20250227 193300 239793300 4610 4610 4610 4610 0
46 20250227 193200 239793300 4610 4610 4610 4610 0
47 20250227 193100 239793300 4610 4610 4610 4610 0
48 20250227 193000 239793300 4610 4610 4610 4610 0
49 20250227 192900 239793300 4610 4610 4610 4610 0
50 20250227 192800 239793300 4610 4610 4610 4610 0
51 20250227 192700 239793300 4610 4610 4610 4610 0
52 20250227 192600 239793300 4610 4610 4610 4610 0
53 20250227 192500 239793300 4610 4610 4610 4610 0
54 20250227 192400 239793300 4610 4610 4610 4610 0
55 20250227 192300 239793300 4610 4610 4610 4610 0
56 20250227 192200 239793300 4610 4610 4610 4610 0
57 20250227 192100 239793300 4610 4610 4610 4610 0
58 20250227 192000 239793300 4610 4610 4610 4610 0
59 20250227 191900 239793300 4610 4610 4610 4610 0
60 20250227 191800 239793300 4610 4610 4610 4610 0
61 20250227 191700 239793300 4610 4610 4610 4610 0
62 20250227 191600 239793300 4610 4610 4610 4610 1675
63 20250227 191500 239793300 4610 4610 4610 4610 0
64 20250227 191400 239793300 4610 4610 4610 4610 0
65 20250227 191300 239793300 4610 4610 4610 4610 0
66 20250227 191200 239793300 4610 4610 4610 4610 0
67 20250227 191100 239793300 4610 4610 4610 4610 0
68 20250227 191000 239793300 4610 4610 4610 4610 0
69 20250227 190900 239793300 4610 4610 4610 4610 0
70 20250227 190800 239793300 4610 4610 4610 4610 0
71 20250227 190700 239793300 4610 4610 4610 4610 0
72 20250227 190600 239793300 4610 4610 4610 4610 0
73 20250227 190500 239793300 4610 4610 4610 4610 0
74 20250227 190400 239793300 4610 4610 4610 4610 0
75 20250227 190300 239793300 4610 4610 4610 4610 0
76 20250227 190200 239793300 4610 4610 4610 4610 0
77 20250227 190100 239793300 4610 4610 4610 4610 0
78 20250227 190000 239793300 4610 4610 4610 4610 0
79 20250227 185900 239793300 4610 4610 4610 4610 0
80 20250227 185800 239793300 4610 4610 4610 4610 0
81 20250227 185700 239793300 4610 4610 4610 4610 0
82 20250227 185600 239793300 4610 4610 4610 4610 0
83 20250227 185500 239793300 4610 4610 4610 4610 0
84 20250227 185400 239793300 4610 4610 4610 4610 0
85 20250227 185300 239793300 4610 4610 4610 4610 0
86 20250227 185200 239793300 4610 4610 4610 4610 0
87 20250227 185100 239793300 4610 4610 4610 4610 0
88 20250227 185000 239793300 4610 4610 4610 4610 0
89 20250227 184900 239793300 4610 4610 4610 4610 0
90 20250227 184800 239793300 4610 4610 4610 4610 0
91 20250227 184700 239793300 4610 4610 4610 4610 0
92 20250227 184600 239793300 4610 4610 4610 4610 1675
93 20250227 184500 239793300 4610 4610 4610 4610 0
94 20250227 184400 239793300 4610 4610 4610 4610 0
95 20250227 184300 239793300 4610 4610 4610 4610 0
96 20250227 184200 239793300 4610 4610 4610 4610 0
97 20250227 184100 239793300 4610 4610 4610 4610 0
98 20250227 184000 239793300 4610 4610 4610 4610 0
99 20250227 183900 239793300 4610 4610 4610 4610 0
100 20250227 183800 239793300 4610 4610 4610 4610 0
101 20250227 183700 239793300 4610 4610 4610 4610 0
102 20250227 183600 239793300 4610 4610 4610 4610 0
103 20250227 183500 239793300 4610 4610 4610 4610 0
104 20250227 183400 239793300 4610 4610 4610 4610 0
105 20250227 183300 239793300 4610 4610 4610 4610 0
106 20250227 183200 239793300 4610 4610 4610 4610 0
107 20250227 183100 239793300 4610 4610 4610 4610 0
108 20250227 183000 239793300 4610 4610 4610 4610 0
109 20250227 182900 239793300 4610 4610 4610 4610 0
110 20250227 182800 239793300 4610 4610 4610 4610 0
111 20250227 182700 239793300 4610 4610 4610 4610 0
112 20250227 182600 239793300 4610 4610 4610 4610 0
113 20250227 182500 239793300 4610 4610 4610 4610 0
114 20250227 182400 239793300 4610 4610 4610 4610 0
115 20250227 182300 239793300 4610 4610 4610 4610 0
116 20250227 182200 239793300 4610 4610 4610 4610 0
117 20250227 182100 239793300 4610 4610 4610 4610 0
118 20250227 182000 239793300 4610 4610 4610 4610 0
119 20250227 181900 239793300 4610 4610 4610 4610 0
120 20250227 181800 239793300 4610 4610 4610 4610 0
121 20250227 181700 239793300 4610 4610 4610 4610 0
122 20250227 181600 239793300 4610 4610 4610 4610 1675
123 20250227 181500 239793300 4610 4610 4610 4610 0
124 20250227 181400 239793300 4610 4610 4610 4610 0
125 20250227 181300 239793300 4610 4610 4610 4610 0
126 20250227 181200 239793300 4610 4610 4610 4610 0
127 20250227 181100 239793300 4610 4610 4610 4610 0
128 20250227 181000 239793300 4610 4610 4610 4610 0
129 20250227 180900 239793300 4610 4610 4610 4610 0
130 20250227 180800 239793300 4610 4610 4610 4610 0
131 20250227 180700 239793300 4610 4610 4610 4610 0
132 20250227 180600 239793300 4610 4610 4610 4610 0
133 20250227 180500 239793300 4610 4610 4610 4610 0
134 20250227 180400 239793300 4610 4610 4610 4610 0
135 20250227 180300 239793300 4610 4610 4610 4610 0
136 20250227 180200 239793300 4610 4610 4610 4610 0
137 20250227 180100 239793300 4610 4610 4610 4610 0
138 20250227 180000 239793300 4610 4610 4610 4610 0
139 20250227 175900 239793300 4610 4610 4610 4610 0
140 20250227 175800 239793300 4610 4610 4610 4610 0
141 20250227 175700 239793300 4610 4610 4610 4610 0
142 20250227 175600 239793300 4610 4610 4610 4610 0
143 20250227 175500 239793300 4610 4610 4610 4610 0
144 20250227 175400 239793300 4610 4610 4610 4610 0
145 20250227 175300 239793300 4610 4610 4610 4610 0
146 20250227 175200 239793300 4610 4610 4610 4610 0
147 20250227 175100 239793300 4610 4610 4610 4610 0
148 20250227 175000 239793300 4610 4610 4610 4610 0
149 20250227 174900 239793300 4610 4610 4610 4610 0
150 20250227 174800 239793300 4610 4610 4610 4610 0
151 20250227 174700 239793300 4610 4610 4610 4610 0
152 20250227 174600 239793300 4610 4610 4610 4610 1675
153 20250227 174500 239793300 4610 4610 4610 4610 0
154 20250227 174400 239793300 4610 4610 4610 4610 0
155 20250227 174300 239793300 4610 4610 4610 4610 0
156 20250227 174200 239793300 4610 4610 4610 4610 0
157 20250227 174100 239793300 4610 4610 4610 4610 0
158 20250227 174000 239793300 4610 4610 4610 4610 0
159 20250227 173900 239793300 4610 4610 4610 4610 0
160 20250227 173800 239793300 4610 4610 4610 4610 0
161 20250227 173700 239793300 4610 4610 4610 4610 0
162 20250227 173600 239793300 4610 4610 4610 4610 0
163 20250227 173500 239793300 4610 4610 4610 4610 0
164 20250227 173400 239793300 4610 4610 4610 4610 0
165 20250227 173300 239793300 4610 4610 4610 4610 0
166 20250227 173200 239793300 4610 4610 4610 4610 0
167 20250227 173100 239793300 4610 4610 4610 4610 0
168 20250227 173000 239793300 4610 4610 4610 4610 0
169 20250227 172900 239793300 4610 4610 4610 4610 0
170 20250227 172800 239793300 4610 4610 4610 4610 0
171 20250227 172700 239793300 4610 4610 4610 4610 0
172 20250227 172600 239793300 4610 4610 4610 4610 0
173 20250227 172500 239793300 4610 4610 4610 4610 0
174 20250227 172400 239793300 4610 4610 4610 4610 0
175 20250227 172300 239793300 4610 4610 4610 4610 0
176 20250227 172200 239793300 4610 4610 4610 4610 0
177 20250227 172100 239793300 4610 4610 4610 4610 0
178 20250227 172000 239793300 4610 4610 4610 4610 0
179 20250227 171900 239793300 4610 4610 4610 4610 0
180 20250227 171800 239793300 4610 4610 4610 4610 0
181 20250227 171700 239793300 4610 4610 4610 4610 0
182 20250227 171600 239793300 4610 4610 4610 4610 1675
183 20250227 171500 239793300 4610 4610 4610 4610 0
184 20250227 171400 239793300 4610 4610 4610 4610 0
185 20250227 171300 239793300 4610 4610 4610 4610 0
186 20250227 171200 239793300 4610 4610 4610 4610 0
187 20250227 171100 239793300 4610 4610 4610 4610 0
188 20250227 171000 239793300 4610 4610 4610 4610 0
189 20250227 170900 239793300 4610 4610 4610 4610 0
190 20250227 170800 239793300 4610 4610 4610 4610 0
191 20250227 170700 239793300 4610 4610 4610 4610 0
192 20250227 170600 239793300 4610 4610 4610 4610 0
193 20250227 170500 239793300 4610 4610 4610 4610 0
194 20250227 170400 239793300 4610 4610 4610 4610 0
195 20250227 170300 239793300 4610 4610 4610 4610 0
196 20250227 170200 239793300 4610 4610 4610 4610 0
197 20250227 170100 239793300 4610 4610 4610 4610 0
198 20250227 170000 239793300 4610 4610 4610 4610 0
199 20250227 165900 239793300 4610 4610 4610 4610 0
200 20250227 165800 239793300 4610 4610 4610 4610 0
201 20250227 165700 239793300 4610 4610 4610 4610 0
202 20250227 165600 239793300 4610 4610 4610 4610 0
203 20250227 165500 239793300 4610 4610 4610 4610 0
204 20250227 165400 239793300 4610 4610 4610 4610 0
205 20250227 165300 239793300 4610 4610 4610 4610 0
206 20250227 165200 239793300 4610 4610 4610 4610 0
207 20250227 165100 239793300 4610 4610 4610 4610 0
208 20250227 165000 239793300 4610 4610 4610 4610 0
209 20250227 164900 239793300 4610 4610 4610 4610 0
210 20250227 164800 239793300 4610 4610 4610 4610 0
211 20250227 164700 239793300 4610 4610 4610 4610 0
212 20250227 164600 239793300 4610 4610 4610 4610 1675
213 20250227 164500 239793300 4610 4610 4610 4610 0
214 20250227 164400 239793300 4610 4610 4610 4610 0
215 20250227 164300 239793300 4610 4610 4610 4610 0
216 20250227 164200 239793300 4610 4610 4610 4610 0
217 20250227 164100 239793300 4610 4610 4610 4610 0
218 20250227 164000 239793300 4610 4610 4610 4610 0
219 20250227 163900 239793300 4610 4610 4610 4610 0
220 20250227 163800 239793300 4610 4610 4610 4610 0
221 20250227 163700 239793300 4610 4610 4610 4610 0
222 20250227 163600 239793300 4610 4610 4610 4610 0
223 20250227 163500 239793300 4610 4610 4610 4610 0
224 20250227 163400 239793300 4610 4610 4610 4610 0
225 20250227 163300 239793300 4610 4610 4610 4610 0
226 20250227 163200 239793300 4610 4610 4610 4610 0
227 20250227 163100 239793300 4610 4610 4610 4610 0
228 20250227 163000 239793300 4610 4610 4610 4610 0
229 20250227 162900 239793300 4610 4610 4610 4610 0
230 20250227 162800 239793300 4610 4610 4610 4610 0
231 20250227 162700 239793300 4610 4610 4610 4610 0
232 20250227 162600 239793300 4610 4610 4610 4610 0
233 20250227 162500 239793300 4610 4610 4610 4610 0
234 20250227 162400 239793300 4610 4610 4610 4610 0
235 20250227 162300 239793300 4610 4610 4610 4610 0
236 20250227 162200 239793300 4610 4610 4610 4610 0
237 20250227 162100 239793300 4610 4610 4610 4610 0
238 20250227 162000 239793300 4610 4610 4610 4610 0
239 20250227 161900 239793300 4610 4610 4610 4610 0
240 20250227 161800 239793300 4610 4610 4610 4610 0
241 20250227 161700 239793300 4610 4610 4610 4610 0
242 20250227 161600 239793300 4610 4610 4610 4610 1675
243 20250227 161500 239793300 4610 4610 4610 4610 0
244 20250227 161400 239793300 4610 4610 4610 4610 0
245 20250227 161300 239793300 4610 4610 4610 4610 0
246 20250227 161200 239793300 4610 4610 4610 4610 0
247 20250227 161100 239793300 4610 4610 4610 4610 0
248 20250227 161000 239793300 4610 4610 4610 4610 0
249 20250227 160900 239793300 4610 4610 4610 4610 0
250 20250227 160800 239793300 4610 4610 4610 4610 0
251 20250227 160700 239793300 4610 4610 4610 4610 0
252 20250227 160600 239793300 4610 4610 4610 4610 0
253 20250227 160500 239793300 4610 4610 4610 4610 0
254 20250227 160400 239793300 4610 4610 4610 4610 0
255 20250227 160300 239793300 4610 4610 4610 4610 0
256 20250227 160200 239793300 4610 4610 4610 4610 0
257 20250227 160100 239793300 4610 4610 4610 4610 0
258 20250227 160000 239793300 4610 4610 4610 4610 0
259 20250227 155900 239793300 4610 4610 4610 4610 0
260 20250227 155800 239793300 4610 4610 4610 4610 0
261 20250227 155700 239793300 4610 4610 4610 4610 0
262 20250227 155600 239793300 4610 4610 4610 4610 0
263 20250227 155500 239793300 4610 4610 4610 4610 0
264 20250227 155400 239793300 4610 4610 4610 4610 0
265 20250227 155300 239793300 4610 4610 4610 4610 0
266 20250227 155200 239793300 4610 4610 4610 4610 0
267 20250227 155100 239793300 4610 4610 4610 4610 0
268 20250227 155000 239793300 4610 4610 4610 4610 0
269 20250227 154900 239793300 4610 4610 4610 4610 0
270 20250227 154800 239793300 4610 4610 4610 4610 0
271 20250227 154700 239793300 4610 4610 4610 4610 0
272 20250227 154600 239793300 4610 4610 4610 4610 1675
273 20250227 154500 239793300 4610 4610 4610 4610 0
274 20250227 154400 239793300 4610 4610 4610 4610 0
275 20250227 154300 239793300 4610 4610 4610 4610 0
276 20250227 154200 239793300 4610 4610 4610 4610 0
277 20250227 154100 239793300 4610 4610 4610 4610 0
278 20250227 154000 239793300 4610 4610 4610 4610 0
279 20250227 153900 239793300 4610 4610 4610 4610 0
280 20250227 153800 239793300 4610 4610 4610 4610 0
281 20250227 153700 239793300 4610 4610 4610 4610 0
282 20250227 153600 239793300 4610 4610 4610 4610 0
283 20250227 153500 239793300 4610 4610 4610 4610 0
284 20250227 153400 239793300 4610 4610 4610 4610 0
285 20250227 153300 239793300 4610 4610 4610 4610 0
286 20250227 153200 239793300 4610 4610 4610 4610 0
287 20250227 153100 239793300 4610 4610 4610 4610 0
288 20250227 153000 239793300 4610 4610 4610 4610 1675
289 20250227 152900 232071550 4620 4620 4620 4620 0
290 20250227 152800 232071550 4620 4620 4620 4620 0
291 20250227 152700 232071550 4620 4620 4620 4620 0
292 20250227 152600 232071550 4620 4620 4620 4620 0
293 20250227 152500 232071550 4620 4620 4620 4620 0
294 20250227 152400 232071550 4620 4620 4620 4620 0
295 20250227 152300 232071550 4620 4620 4620 4620 0
296 20250227 152200 232071550 4620 4620 4620 4620 0
297 20250227 152100 232071550 4620 4620 4620 4620 0
298 20250227 152000 232071550 4620 4620 4620 4620 0
299 20250227 151900 232071550 4620 4620 4620 4620 182
300 20250227 151800 231230710 4620 4620 4620 4610 317
301 20250227 151700 229766530 4620 4620 4620 4620 130
302 20250227 151600 229165930 4620 4620 4620 4620 130
303 20250227 151500 228565330 4620 4620 4620 4620 172
304 20250227 151400 227770690 4620 4620 4620 4620 46
305 20250227 151300 227558170 4620 4620 4620 4620 41
306 20250227 151200 227368750 4620 4620 4620 4620 5
307 20250227 151100 227345650 4620 4620 4620 4620 1
308 20250227 151000 227341030 4615 4615 4615 4615 0
309 20250227 150900 227341030 4615 4615 4615 4615 0
310 20250227 150800 227341030 4615 4615 4615 4615 433
311 20250227 150700 225342735 4625 4620 4625 4620 101
312 20250227 150600 224876110 4620 4620 4620 4620 100
313 20250227 150500 224414110 4620 4620 4620 4620 2
314 20250227 150400 224404870 4620 4620 4620 4615 221
315 20250227 150300 223384940 4625 4625 4625 4625 1
316 20250227 150200 223380315 4615 4615 4615 4615 0
317 20250227 150100 223380315 4615 4615 4615 4615 0
318 20250227 150000 223380315 4615 4615 4615 4615 700
319 20250227 145900 220149815 4615 4615 4615 4615 54
320 20250227 145800 219900605 4615 4615 4615 4615 1
321 20250227 145700 219895990 4615 4615 4615 4615 100
322 20250227 145600 219434490 4615 4615 4615 4615 0
323 20250227 145500 219434490 4615 4615 4615 4615 0
324 20250227 145400 219434490 4615 4615 4615 4615 0
325 20250227 145300 219434490 4615 4615 4615 4615 0
326 20250227 145200 219434490 4615 4615 4615 4615 0
327 20250227 145100 219434490 4615 4615 4615 4615 1
328 20250227 145000 219429875 4615 4615 4615 4615 100
329 20250227 144900 218968375 4615 4615 4615 4615 0
330 20250227 144800 218968375 4615 4610 4615 4610 61
331 20250227 144700 218687160 4615 4615 4615 4615 100
332 20250227 144600 218225660 4615 4615 4615 4615 385
333 20250227 144500 216448885 4615 4615 4615 4615 10
334 20250227 144400 216402735 4615 4615 4615 4615 0
335 20250227 144300 216402735 4615 4615 4615 4615 1
336 20250227 144200 216398120 4610 4610 4610 4610 0
337 20250227 144100 216398120 4610 4610 4610 4610 0
338 20250227 144000 216398120 4610 4610 4610 4610 985
339 20250227 143900 211857270 4605 4605 4605 4605 0
340 20250227 143800 211857270 4605 4605 4605 4605 1
341 20250227 143700 211852665 4605 4605 4605 4605 0
342 20250227 143600 211852665 4605 4605 4605 4605 0
343 20250227 143500 211852665 4605 4605 4605 4605 0
344 20250227 143400 211852665 4605 4605 4605 4605 72
345 20250227 143300 211521105 4605 4605 4605 4605 0
346 20250227 143200 211521105 4605 4605 4605 4605 3
347 20250227 143100 211507290 4605 4605 4605 4605 0
348 20250227 143000 211507290 4605 4610 4610 4605 8
349 20250227 142900 211470435 4610 4610 4610 4610 0
350 20250227 142800 211470435 4610 4610 4610 4610 7
351 20250227 142700 211438165 4610 4610 4610 4610 0
352 20250227 142600 211438165 4610 4610 4610 4610 0
353 20250227 142500 211438165 4610 4605 4610 4605 4
354 20250227 142400 211419740 4605 4605 4605 4605 500
355 20250227 142300 209117240 4605 4605 4605 4605 51
356 20250227 142200 208882385 4605 4605 4605 4605 0
357 20250227 142100 208882385 4605 4605 4605 4605 1
358 20250227 142000 208877780 4605 4605 4605 4605 100
359 20250227 141900 208417280 4605 4590 4605 4590 105
360 20250227 141800 207935315 4595 4605 4605 4595 562
361 20250227 141700 205351825 4605 4605 4605 4605 0
362 20250227 141600 205351825 4605 4605 4605 4605 10
363 20250227 141500 205305775 4605 4605 4605 4605 2
364 20250227 141400 205296565 4605 4605 4605 4605 0
365 20250227 141300 205296565 4605 4605 4605 4605 1
366 20250227 141200 205291960 4595 4595 4595 4595 0
367 20250227 141100 205291960 4595 4605 4605 4595 330
368 20250227 141000 203775510 4605 4605 4605 4605 0
369 20250227 140900 203775510 4605 4605 4605 4605 0
370 20250227 140800 203775510 4605 4605 4605 4605 0
371 20250227 140700 203775510 4605 4605 4605 4605 0
372 20250227 140600 203775510 4605 4605 4605 4605 0
373 20250227 140500 203775510 4605 4605 4605 4605 100
374 20250227 140400 203315010 4590 4590 4590 4590 0
375 20250227 140300 203315010 4590 4590 4590 4590 0
376 20250227 140200 203315010 4590 4590 4590 4590 0
377 20250227 140100 203315010 4590 4590 4590 4590 0
378 20250227 140000 203315010 4590 4590 4590 4590 0
379 20250227 135900 203315010 4590 4590 4590 4590 0
380 20250227 135800 203315010 4590 4590 4590 4590 0
381 20250227 135700 203315010 4590 4590 4590 4590 0
382 20250227 135600 203315010 4590 4590 4590 4590 0
383 20250227 135500 203315010 4590 4590 4590 4590 0
384 20250227 135400 203315010 4590 4590 4590 4590 0
385 20250227 135300 203315010 4590 4590 4590 4590 0
386 20250227 135200 203315010 4590 4590 4590 4590 600
387 20250227 135100 200561010 4590 4590 4590 4590 105
388 20250227 135000 200079060 4590 4590 4590 4590 1
389 20250227 134900 200074470 4595 4595 4595 4595 0
390 20250227 134800 200074470 4595 4595 4595 4595 77
391 20250227 134700 199720655 4610 4610 4610 4610 0
392 20250227 134600 199720655 4610 4610 4610 4610 0
393 20250227 134500 199720655 4610 4610 4610 4610 0
394 20250227 134400 199720655 4610 4610 4610 4610 0
395 20250227 134300 199720655 4610 4610 4610 4610 0
396 20250227 134200 199720655 4610 4610 4610 4610 0
397 20250227 134100 199720655 4610 4610 4610 4610 0
398 20250227 134000 199720655 4610 4600 4610 4590 739
399 20250227 133900 196324525 4595 4595 4595 4595 55
400 20250227 133800 196071800 4595 4595 4595 4595 0
401 20250227 133700 196071800 4595 4595 4595 4595 0
402 20250227 133600 196071800 4595 4595 4595 4595 221
403 20250227 133500 195056305 4595 4595 4595 4595 0
404 20250227 133400 195056305 4595 4595 4595 4595 0
405 20250227 133300 195056305 4595 4600 4610 4595 1411
406 20250227 133200 188566700 4600 4600 4600 4600 0
407 20250227 133100 188566700 4600 4600 4600 4600 0
408 20250227 133000 188566700 4600 4600 4600 4600 0
409 20250227 132900 188566700 4600 4600 4600 4600 109
410 20250227 132800 188065300 4600 4600 4600 4600 453
411 20250227 132700 185981500 4605 4605 4605 4605 2
412 20250227 132600 185972290 4605 4605 4605 4605 0
413 20250227 132500 185972290 4605 4605 4605 4605 3
414 20250227 132400 185958475 4605 4605 4605 4605 1
415 20250227 132300 185953870 4600 4600 4600 4600 300
416 20250227 132200 184573870 4605 4610 4610 4605 393
417 20250227 132100 182763890 4605 4605 4605 4605 642
418 20250227 132000 179807480 4600 4610 4610 4600 119
419 20250227 131900 179259980 4610 4610 4610 4610 0
420 20250227 131800 179259980 4610 4610 4610 4610 0
421 20250227 131700 179259980 4610 4610 4610 4610 11
422 20250227 131600 179209270 4610 4610 4610 4610 0
423 20250227 131500 179209270 4610 4610 4610 4610 0
424 20250227 131400 179209270 4610 4610 4610 4610 0
425 20250227 131300 179209270 4610 4610 4610 4610 1
426 20250227 131200 179204660 4600 4615 4615 4600 2654
427 20250227 131100 166977465 4615 4615 4615 4615 5
428 20250227 131000 166954390 4610 4610 4610 4610 0
429 20250227 130900 166954390 4610 4610 4610 4610 0
430 20250227 130800 166954390 4610 4610 4610 4610 416
431 20250227 130700 165036630 4610 4630 4630 4610 117
432 20250227 130600 164497240 4610 4610 4610 4610 0
433 20250227 130500 164497240 4610 4610 4610 4610 0
434 20250227 130400 164497240 4610 4610 4610 4610 0
435 20250227 130300 164497240 4610 4610 4610 4610 111
436 20250227 130200 163985530 4615 4630 4630 4615 1560
437 20250227 130100 156786100 4635 4635 4635 4635 0
438 20250227 130000 156786100 4635 4635 4635 4635 0
439 20250227 125900 156786100 4635 4635 4635 4635 0
440 20250227 125800 156786100 4635 4635 4635 4635 0
441 20250227 125700 156786100 4635 4635 4635 4635 1
442 20250227 125600 156781465 4620 4620 4620 4620 1
443 20250227 125500 156776845 4635 4635 4635 4635 1
444 20250227 125400 156772210 4620 4625 4625 4620 709
445 20250227 125300 153496625 4625 4625 4625 4625 243
446 20250227 125200 152372750 4625 4625 4625 4625 126
447 20250227 125100 151790000 4625 4625 4625 4625 0
448 20250227 125000 151790000 4625 4625 4625 4625 0
449 20250227 124900 151790000 4625 4625 4625 4625 0
450 20250227 124800 151790000 4625 4625 4625 4625 1
451 20250227 124700 151785375 4625 4625 4625 4625 1
452 20250227 124600 151780750 4620 4620 4620 4620 138
453 20250227 124500 151143190 4620 4620 4620 4620 70
454 20250227 124400 150819790 4620 4620 4620 4620 100
455 20250227 124300 150357790 4625 4625 4625 4625 0
456 20250227 124200 150357790 4625 4625 4625 4625 2
457 20250227 124100 150348540 4620 4620 4620 4620 0
458 20250227 124000 150348540 4620 4620 4620 4620 0
459 20250227 123900 150348540 4620 4620 4620 4620 19
460 20250227 123800 150260760 4625 4625 4625 4625 0
461 20250227 123700 150260760 4625 4625 4625 4625 0
462 20250227 123600 150260760 4625 4625 4625 4625 0
463 20250227 123500 150260760 4625 4625 4625 4625 0
464 20250227 123400 150260760 4625 4625 4625 4625 0
465 20250227 123300 150260760 4625 4625 4625 4625 2
466 20250227 123200 150251510 4625 4625 4625 4625 2
467 20250227 123100 150242260 4625 4625 4625 4625 2
468 20250227 123000 150233010 4625 4625 4625 4625 6
469 20250227 122900 150205260 4620 4620 4620 4620 0
470 20250227 122800 150205260 4620 4620 4620 4620 200
471 20250227 122700 149281260 4625 4625 4625 4625 1
472 20250227 122600 149276635 4615 4615 4615 4615 210
473 20250227 122500 148307485 4625 4625 4625 4625 0
474 20250227 122400 148307485 4625 4625 4625 4625 0
475 20250227 122300 148307485 4625 4625 4625 4625 210
476 20250227 122200 147336235 4625 4625 4625 4625 2
477 20250227 122100 147326985 4625 4625 4625 4625 0
478 20250227 122000 147326985 4625 4625 4625 4625 0
479 20250227 121900 147326985 4625 4625 4625 4625 0
480 20250227 121800 147326985 4625 4625 4625 4625 0
481 20250227 121700 147326985 4625 4625 4625 4625 2
482 20250227 121600 147317735 4620 4620 4620 4620 0
483 20250227 121500 147317735 4620 4620 4620 4620 43
484 20250227 121400 147119075 4615 4615 4615 4615 0
485 20250227 121300 147119075 4615 4615 4615 4615 35
486 20250227 121200 146957550 4615 4615 4615 4615 1248
487 20250227 121100 141198030 4615 4615 4615 4615 0
488 20250227 121000 141198030 4615 4615 4615 4615 0
489 20250227 120900 141198030 4615 4615 4615 4615 113
490 20250227 120800 140676535 4625 4625 4625 4625 2
491 20250227 120700 140667285 4625 4625 4625 4625 0
492 20250227 120600 140667285 4625 4625 4625 4625 1
493 20250227 120500 140662660 4620 4620 4620 4620 0
494 20250227 120400 140662660 4620 4620 4620 4620 0
495 20250227 120300 140662660 4620 4620 4620 4620 0
496 20250227 120200 140662660 4620 4620 4620 4620 0
497 20250227 120100 140662660 4620 4620 4620 4620 0
498 20250227 120000 140662660 4620 4620 4620 4620 0
499 20250227 115900 140662660 4620 4620 4620 4620 0
500 20250227 115800 140662660 4620 4620 4620 4620 0
501 20250227 115700 140662660 4620 4620 4620 4620 0
502 20250227 115600 140662660 4620 4620 4620 4620 3
503 20250227 115500 140648800 4615 4615 4615 4615 0
504 20250227 115400 140648800 4615 4615 4615 4615 400
505 20250227 115300 138802800 4620 4620 4620 4620 1
506 20250227 115200 138798180 4615 4615 4615 4615 6
507 20250227 115100 138770490 4615 4615 4615 4615 103
508 20250227 115000 138295145 4625 4625 4625 4625 1
509 20250227 114900 138290520 4625 4625 4625 4625 1
510 20250227 114800 138285895 4620 4620 4620 4620 0
511 20250227 114700 138285895 4620 4620 4620 4620 0
512 20250227 114600 138285895 4620 4620 4620 4620 0
513 20250227 114500 138285895 4620 4620 4620 4620 0
514 20250227 114400 138285895 4620 4620 4620 4620 0
515 20250227 114300 138285895 4620 4620 4620 4620 1
516 20250227 114200 138281275 4620 4620 4620 4620 0
517 20250227 114100 138281275 4620 4620 4620 4620 10
518 20250227 114000 138235075 4625 4625 4625 4625 0
519 20250227 113900 138235075 4625 4625 4625 4625 0
520 20250227 113800 138235075 4625 4625 4625 4625 0
521 20250227 113700 138235075 4625 4625 4625 4625 0
522 20250227 113600 138235075 4625 4625 4625 4625 0
523 20250227 113500 138235075 4625 4625 4625 4625 0
524 20250227 113400 138235075 4625 4625 4625 4625 135
525 20250227 113300 137610700 4615 4610 4615 4610 3
526 20250227 113200 137596865 4615 4615 4615 4615 99
527 20250227 113100 137139980 4615 4615 4615 4615 0
528 20250227 113000 137139980 4615 4615 4615 4615 0
529 20250227 112900 137139980 4615 4615 4615 4615 0
530 20250227 112800 137139980 4615 4615 4615 4615 0
531 20250227 112700 137139980 4615 4615 4615 4615 0
532 20250227 112600 137139980 4615 4615 4615 4615 3
533 20250227 112500 137126135 4610 4610 4610 4610 0
534 20250227 112400 137126135 4610 4610 4610 4610 0
535 20250227 112300 137126135 4610 4610 4610 4610 0
536 20250227 112200 137126135 4610 4610 4610 4610 0
537 20250227 112100 137126135 4610 4610 4610 4610 0
538 20250227 112000 137126135 4610 4610 4610 4610 3
539 20250227 111900 137112305 4615 4615 4615 4615 0
540 20250227 111800 137112305 4615 4615 4615 4615 158
541 20250227 111700 136383135 4610 4610 4610 4610 0
542 20250227 111600 136383135 4610 4610 4610 4610 0
543 20250227 111500 136383135 4610 4610 4610 4610 0
544 20250227 111400 136383135 4610 4610 4610 4610 0
545 20250227 111300 136383135 4610 4610 4610 4610 0
546 20250227 111200 136383135 4610 4610 4610 4610 0
547 20250227 111100 136383135 4610 4625 4625 4610 130
548 20250227 111000 135783535 4625 4625 4625 4625 15
549 20250227 110900 135714160 4625 4625 4625 4625 0
550 20250227 110800 135714160 4625 4625 4625 4625 0
551 20250227 110700 135714160 4625 4625 4625 4625 0
552 20250227 110600 135714160 4625 4625 4625 4625 7
553 20250227 110500 135681785 4625 4625 4625 4625 1
554 20250227 110400 135677160 4610 4610 4610 4610 1
555 20250227 110300 135672550 4605 4605 4605 4605 0
556 20250227 110200 135672550 4605 4605 4605 4605 0
557 20250227 110100 135672550 4605 4605 4605 4605 99
558 20250227 110000 135216655 4605 4605 4605 4605 0
559 20250227 105900 135216655 4605 4605 4605 4605 0
560 20250227 105800 135216655 4605 4605 4605 4605 299
561 20250227 105700 133839760 4610 4615 4615 4610 479
562 20250227 105600 131631535 4615 4615 4615 4615 0
563 20250227 105500 131631535 4615 4615 4615 4615 26
564 20250227 105400 131511545 4615 4615 4615 4615 8
565 20250227 105300 131474625 4615 4615 4615 4615 59
566 20250227 105200 131202340 4625 4625 4625 4625 2
567 20250227 105100 131193090 4625 4625 4625 4625 0
568 20250227 105000 131193090 4625 4625 4625 4625 0
569 20250227 104900 131193090 4625 4625 4625 4625 0
570 20250227 104800 131193090 4625 4625 4625 4625 50
571 20250227 104700 130961840 4625 4625 4625 4625 2
572 20250227 104600 130952590 4600 4600 4600 4600 0
573 20250227 104500 130952590 4600 4600 4600 4600 0
574 20250227 104400 130952590 4600 4600 4600 4600 98
575 20250227 104300 130501790 4625 4600 4625 4600 109
576 20250227 104200 130000315 4625 4625 4625 4625 0
577 20250227 104100 130000315 4625 4625 4625 4625 0
578 20250227 104000 130000315 4625 4625 4625 4625 1
579 20250227 103900 129995690 4625 4625 4625 4625 1
580 20250227 103800 129991065 4600 4610 4640 4600 1673
581 20250227 103700 122287380 4610 4610 4610 4610 0
582 20250227 103600 122287380 4610 4615 4615 4610 87
583 20250227 103500 121886035 4610 4610 4610 4610 0
584 20250227 103400 121886035 4610 4610 4610 4610 0
585 20250227 103300 121886035 4610 4615 4615 4610 18
586 20250227 103200 121803005 4615 4630 4630 4615 200
587 20250227 103100 120879605 4640 4640 4640 4640 0
588 20250227 103000 120879605 4640 4640 4640 4640 0
589 20250227 102900 120879605 4640 4640 4640 4640 1
590 20250227 102800 120874965 4610 4640 4640 4610 208
591 20250227 102700 119910085 4640 4640 4640 4640 0
592 20250227 102600 119910085 4640 4640 4640 4640 30
593 20250227 102500 119770885 4640 4640 4640 4640 0
594 20250227 102400 119770885 4640 4640 4640 4640 0
595 20250227 102300 119770885 4640 4610 4640 4605 20
596 20250227 102200 119678730 4605 4605 4605 4605 0
597 20250227 102100 119678730 4605 4605 4605 4605 0
598 20250227 102000 119678730 4605 4605 4605 4605 0
599 20250227 101900 119678730 4605 4650 4650 4600 5873
600 20250227 101800 92578445 4665 4665 4665 4665 0
601 20250227 101700 92578445 4665 4665 4665 4665 0
602 20250227 101600 92578445 4665 4660 4665 4650 88
603 20250227 101500 92168300 4650 4660 4660 4650 2
604 20250227 101400 92158990 4665 4665 4665 4635 101
605 20250227 101300 91690795 4665 4665 4665 4665 0
606 20250227 101200 91690795 4665 4665 4665 4665 0
607 20250227 101100 91690795 4665 4665 4665 4665 0
608 20250227 101000 91690795 4665 4665 4665 4665 2
609 20250227 100900 91681465 4665 4665 4665 4665 1
610 20250227 100800 91676800 4665 4655 4665 4655 43
611 20250227 100700 91476615 4650 4655 4655 4650 7
612 20250227 100600 91444055 4650 4650 4650 4650 0
613 20250227 100500 91444055 4650 4650 4650 4650 0
614 20250227 100400 91444055 4650 4650 4650 4650 0
615 20250227 100300 91444055 4650 4640 4650 4640 34
616 20250227 100200 91286055 4640 4640 4640 4640 0
617 20250227 100100 91286055 4640 4640 4640 4640 0
618 20250227 100000 91286055 4640 4640 4640 4640 0
619 20250227 095900 91286055 4640 4650 4650 4640 112
620 20250227 095800 90765575 4650 4650 4650 4650 24
621 20250227 095700 90653975 4650 4650 4650 4650 0
622 20250227 095600 90653975 4650 4650 4650 4630 266
623 20250227 095500 89422335 4630 4630 4630 4630 0
624 20250227 095400 89422335 4630 4630 4630 4630 0
625 20250227 095300 89422335 4630 4635 4650 4630 151
626 20250227 095200 88722935 4630 4630 4630 4630 0
627 20250227 095100 88722935 4630 4640 4640 4630 500
628 20250227 095000 86406360 4630 4635 4635 4630 100
629 20250227 094900 85942985 4665 4665 4665 4665 0
630 20250227 094800 85942985 4665 4665 4665 4665 0
631 20250227 094700 85942985 4665 4665 4665 4665 0
632 20250227 094600 85942985 4665 4665 4665 4665 1
633 20250227 094500 85938320 4640 4660 4665 4640 105
634 20250227 094400 85451035 4660 4660 4660 4660 19
635 20250227 094300 85362495 4660 4635 4665 4625 146
636 20250227 094200 84685595 4605 4620 4640 4605 2316
637 20250227 094100 74004870 4620 4620 4620 4620 1500
638 20250227 094000 67074870 4620 4625 4655 4620 2491
639 20250227 093900 55554915 4625 4625 4625 4625 0
640 20250227 093800 55554915 4625 4635 4685 4620 1206
641 20250227 093700 49967155 4630 4650 4650 4630 1665
642 20250227 093600 42240675 4655 4685 4685 4655 153
643 20250227 093500 41528345 4660 4665 4665 4660 508
644 20250227 093400 39159060 4695 4695 4695 4695 0
645 20250227 093300 39159060 4695 4695 4695 4695 0
646 20250227 093200 39159060 4695 4695 4695 4695 0
647 20250227 093100 39159060 4695 4695 4695 4695 0
648 20250227 093000 39159060 4695 4695 4695 4695 1
649 20250227 092900 39154365 4705 4705 4705 4705 0
650 20250227 092800 39154365 4705 4705 4705 4705 0
651 20250227 092700 39154365 4705 4705 4705 4705 0
652 20250227 092600 39154365 4705 4705 4705 4705 0
653 20250227 092500 39154365 4705 4705 4705 4705 0
654 20250227 092400 39154365 4705 4705 4705 4705 0
655 20250227 092300 39154365 4705 4710 4710 4645 5
656 20250227 092200 39130890 4645 4680 4715 4635 1749
657 20250227 092100 30992275 4710 4710 4710 4710 0
658 20250227 092000 30992275 4710 4710 4710 4710 0
659 20250227 091900 30992275 4710 4710 4710 4710 1
660 20250227 091800 30987565 4675 4695 4695 4675 1830
661 20250227 091700 22398980 4695 4695 4695 4695 1446
662 20250227 091600 15610010 4695 4695 4695 4695 1
663 20250227 091500 15605315 4715 4715 4715 4715 0
664 20250227 091400 15605315 4715 4705 4715 4700 60
665 20250227 091300 15323250 4705 4705 4705 4705 0
666 20250227 091200 15323250 4705 4705 4705 4705 0
667 20250227 091100 15323250 4705 4710 4710 4705 28
668 20250227 091000 15191385 4715 4715 4715 4715 0
669 20250227 090900 15191385 4715 4715 4715 4715 3
670 20250227 090800 15177240 4725 4725 4725 4725 0
671 20250227 090700 15177240 4725 4725 4725 4725 0
672 20250227 090600 15177240 4725 4715 4725 4715 984
673 20250227 090500 10531110 4715 4715 4715 4715 0
674 20250227 090400 10531110 4715 4715 4715 4715 0
675 20250227 090300 10531110 4715 4715 4715 4715 1
676 20250227 090200 10526395 4715 4715 4715 4715 5
677 20250227 090100 10502820 4685 4715 4715 4685 1350
678 20250227 090000 4143725 4715 4720 4720 4715 878