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

687
131220/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202500,23421550,4505,4505,4505,4505,116
20250227,202400,23421550,4505,4505,4505,4505,0
20250227,202300,23421550,4505,4505,4505,4505,0
20250227,202200,23421550,4505,4505,4505,4505,0
20250227,202100,23421550,4505,4505,4505,4505,0
20250227,202000,23421550,4505,4505,4505,4505,0
20250227,201900,23421550,4505,4505,4505,4505,0
20250227,201800,23421550,4505,4505,4505,4505,0
20250227,201700,23421550,4505,4505,4505,4505,0
20250227,201600,23421550,4505,4505,4505,4505,0
20250227,201500,23421550,4505,4505,4505,4505,0
20250227,201400,23421550,4505,4505,4505,4505,0
20250227,201300,23421550,4505,4505,4505,4505,0
20250227,201200,23421550,4505,4505,4505,4505,0
20250227,201100,23421550,4505,4505,4505,4505,0
20250227,201000,23421550,4505,4505,4505,4505,0
20250227,200900,23421550,4505,4505,4505,4505,0
20250227,200800,23421550,4505,4505,4505,4505,0
20250227,200700,23421550,4505,4505,4505,4505,0
20250227,200600,23421550,4505,4505,4505,4505,0
20250227,200500,23421550,4505,4505,4505,4505,0
20250227,200400,23421550,4505,4505,4505,4505,0
20250227,200300,23421550,4505,4505,4505,4505,0
20250227,200200,23421550,4505,4505,4505,4505,0
20250227,200100,23421550,4505,4505,4505,4505,0
20250227,200000,23421550,4505,4505,4505,4505,0
20250227,195900,23421550,4505,4505,4505,4505,0
20250227,195800,23421550,4505,4505,4505,4505,0
20250227,195700,23421550,4505,4505,4505,4505,0
20250227,195600,23421550,4505,4505,4505,4505,0
20250227,195500,23421550,4505,4505,4505,4505,116
20250227,195400,23421550,4505,4505,4505,4505,0
20250227,195300,23421550,4505,4505,4505,4505,0
20250227,195200,23421550,4505,4505,4505,4505,0
20250227,195100,23421550,4505,4505,4505,4505,0
20250227,195000,23421550,4505,4505,4505,4505,0
20250227,194900,23421550,4505,4505,4505,4505,0
20250227,194800,23421550,4505,4505,4505,4505,0
20250227,194700,23421550,4505,4505,4505,4505,0
20250227,194600,23421550,4505,4505,4505,4505,0
20250227,194500,23421550,4505,4505,4505,4505,0
20250227,194400,23421550,4505,4505,4505,4505,0
20250227,194300,23421550,4505,4505,4505,4505,0
20250227,194200,23421550,4505,4505,4505,4505,0
20250227,194100,23421550,4505,4505,4505,4505,0
20250227,194000,23421550,4505,4505,4505,4505,0
20250227,193900,23421550,4505,4505,4505,4505,0
20250227,193800,23421550,4505,4505,4505,4505,0
20250227,193700,23421550,4505,4505,4505,4505,0
20250227,193600,23421550,4505,4505,4505,4505,0
20250227,193500,23421550,4505,4505,4505,4505,0
20250227,193400,23421550,4505,4505,4505,4505,0
20250227,193300,23421550,4505,4505,4505,4505,0
20250227,193200,23421550,4505,4505,4505,4505,0
20250227,193100,23421550,4505,4505,4505,4505,0
20250227,193000,23421550,4505,4505,4505,4505,0
20250227,192900,23421550,4505,4505,4505,4505,0
20250227,192800,23421550,4505,4505,4505,4505,0
20250227,192700,23421550,4505,4505,4505,4505,0
20250227,192600,23421550,4505,4505,4505,4505,0
20250227,192500,23421550,4505,4505,4505,4505,116
20250227,192400,23421550,4505,4505,4505,4505,0
20250227,192300,23421550,4505,4505,4505,4505,0
20250227,192200,23421550,4505,4505,4505,4505,0
20250227,192100,23421550,4505,4505,4505,4505,0
20250227,192000,23421550,4505,4505,4505,4505,0
20250227,191900,23421550,4505,4505,4505,4505,0
20250227,191800,23421550,4505,4505,4505,4505,0
20250227,191700,23421550,4505,4505,4505,4505,0
20250227,191600,23421550,4505,4505,4505,4505,0
20250227,191500,23421550,4505,4505,4505,4505,0
20250227,191400,23421550,4505,4505,4505,4505,0
20250227,191300,23421550,4505,4505,4505,4505,0
20250227,191200,23421550,4505,4505,4505,4505,0
20250227,191100,23421550,4505,4505,4505,4505,0
20250227,191000,23421550,4505,4505,4505,4505,0
20250227,190900,23421550,4505,4505,4505,4505,0
20250227,190800,23421550,4505,4505,4505,4505,0
20250227,190700,23421550,4505,4505,4505,4505,0
20250227,190600,23421550,4505,4505,4505,4505,0
20250227,190500,23421550,4505,4505,4505,4505,0
20250227,190400,23421550,4505,4505,4505,4505,0
20250227,190300,23421550,4505,4505,4505,4505,0
20250227,190200,23421550,4505,4505,4505,4505,0
20250227,190100,23421550,4505,4505,4505,4505,0
20250227,190000,23421550,4505,4505,4505,4505,0
20250227,185900,23421550,4505,4505,4505,4505,0
20250227,185800,23421550,4505,4505,4505,4505,0
20250227,185700,23421550,4505,4505,4505,4505,0
20250227,185600,23421550,4505,4505,4505,4505,0
20250227,185500,23421550,4505,4505,4505,4505,116
20250227,185400,23421550,4505,4505,4505,4505,0
20250227,185300,23421550,4505,4505,4505,4505,0
20250227,185200,23421550,4505,4505,4505,4505,0
20250227,185100,23421550,4505,4505,4505,4505,0
20250227,185000,23421550,4505,4505,4505,4505,0
20250227,184900,23421550,4505,4505,4505,4505,0
20250227,184800,23421550,4505,4505,4505,4505,0
20250227,184700,23421550,4505,4505,4505,4505,0
20250227,184600,23421550,4505,4505,4505,4505,0
20250227,184500,23421550,4505,4505,4505,4505,0
20250227,184400,23421550,4505,4505,4505,4505,0
20250227,184300,23421550,4505,4505,4505,4505,0
20250227,184200,23421550,4505,4505,4505,4505,0
20250227,184100,23421550,4505,4505,4505,4505,0
20250227,184000,23421550,4505,4505,4505,4505,0
20250227,183900,23421550,4505,4505,4505,4505,0
20250227,183800,23421550,4505,4505,4505,4505,0
20250227,183700,23421550,4505,4505,4505,4505,0
20250227,183600,23421550,4505,4505,4505,4505,0
20250227,183500,23421550,4505,4505,4505,4505,0
20250227,183400,23421550,4505,4505,4505,4505,0
20250227,183300,23421550,4505,4505,4505,4505,0
20250227,183200,23421550,4505,4505,4505,4505,0
20250227,183100,23421550,4505,4505,4505,4505,0
20250227,183000,23421550,4505,4505,4505,4505,0
20250227,182900,23421550,4505,4505,4505,4505,0
20250227,182800,23421550,4505,4505,4505,4505,0
20250227,182700,23421550,4505,4505,4505,4505,0
20250227,182600,23421550,4505,4505,4505,4505,0
20250227,182500,23421550,4505,4505,4505,4505,116
20250227,182400,23421550,4505,4505,4505,4505,0
20250227,182300,23421550,4505,4505,4505,4505,0
20250227,182200,23421550,4505,4505,4505,4505,0
20250227,182100,23421550,4505,4505,4505,4505,0
20250227,182000,23421550,4505,4505,4505,4505,0
20250227,181900,23421550,4505,4505,4505,4505,0
20250227,181800,23421550,4505,4505,4505,4505,0
20250227,181700,23421550,4505,4505,4505,4505,0
20250227,181600,23421550,4505,4505,4505,4505,0
20250227,181500,23421550,4505,4505,4505,4505,0
20250227,181400,23421550,4505,4505,4505,4505,0
20250227,181300,23421550,4505,4505,4505,4505,0
20250227,181200,23421550,4505,4505,4505,4505,0
20250227,181100,23421550,4505,4505,4505,4505,0
20250227,181000,23421550,4505,4505,4505,4505,0
20250227,180900,23421550,4505,4505,4505,4505,0
20250227,180800,23421550,4505,4505,4505,4505,0
20250227,180700,23421550,4505,4505,4505,4505,0
20250227,180600,23421550,4505,4505,4505,4505,0
20250227,180500,23421550,4505,4505,4505,4505,0
20250227,180400,23421550,4505,4505,4505,4505,0
20250227,180300,23421550,4505,4505,4505,4505,0
20250227,180200,23421550,4505,4505,4505,4505,0
20250227,180100,23421550,4505,4505,4505,4505,0
20250227,180000,23421550,4505,4505,4505,4505,0
20250227,175900,23421550,4505,4505,4505,4505,0
20250227,175800,23421550,4505,4505,4505,4505,0
20250227,175700,23421550,4505,4505,4505,4505,0
20250227,175600,23421550,4505,4505,4505,4505,0
20250227,175500,23421550,4505,4505,4505,4505,116
20250227,175400,23421550,4505,4505,4505,4505,0
20250227,175300,23421550,4505,4505,4505,4505,0
20250227,175200,23421550,4505,4505,4505,4505,0
20250227,175100,23421550,4505,4505,4505,4505,0
20250227,175000,23421550,4505,4505,4505,4505,0
20250227,174900,23421550,4505,4505,4505,4505,0
20250227,174800,23421550,4505,4505,4505,4505,0
20250227,174700,23421550,4505,4505,4505,4505,0
20250227,174600,23421550,4505,4505,4505,4505,0
20250227,174500,23421550,4505,4505,4505,4505,0
20250227,174400,23421550,4505,4505,4505,4505,0
20250227,174300,23421550,4505,4505,4505,4505,0
20250227,174200,23421550,4505,4505,4505,4505,0
20250227,174100,23421550,4505,4505,4505,4505,0
20250227,174000,23421550,4505,4505,4505,4505,0
20250227,173900,23421550,4505,4505,4505,4505,0
20250227,173800,23421550,4505,4505,4505,4505,0
20250227,173700,23421550,4505,4505,4505,4505,0
20250227,173600,23421550,4505,4505,4505,4505,0
20250227,173500,23421550,4505,4505,4505,4505,0
20250227,173400,23421550,4505,4505,4505,4505,0
20250227,173300,23421550,4505,4505,4505,4505,0
20250227,173200,23421550,4505,4505,4505,4505,0
20250227,173100,23421550,4505,4505,4505,4505,0
20250227,173000,23421550,4505,4505,4505,4505,0
20250227,172900,23421550,4505,4505,4505,4505,0
20250227,172800,23421550,4505,4505,4505,4505,0
20250227,172700,23421550,4505,4505,4505,4505,0
20250227,172600,23421550,4505,4505,4505,4505,0
20250227,172500,23421550,4505,4505,4505,4505,116
20250227,172400,23421550,4505,4505,4505,4505,0
20250227,172300,23421550,4505,4505,4505,4505,0
20250227,172200,23421550,4505,4505,4505,4505,0
20250227,172100,23421550,4505,4505,4505,4505,0
20250227,172000,23421550,4505,4505,4505,4505,0
20250227,171900,23421550,4505,4505,4505,4505,0
20250227,171800,23421550,4505,4505,4505,4505,0
20250227,171700,23421550,4505,4505,4505,4505,0
20250227,171600,23421550,4505,4505,4505,4505,0
20250227,171500,23421550,4505,4505,4505,4505,0
20250227,171400,23421550,4505,4505,4505,4505,0
20250227,171300,23421550,4505,4505,4505,4505,0
20250227,171200,23421550,4505,4505,4505,4505,0
20250227,171100,23421550,4505,4505,4505,4505,0
20250227,171000,23421550,4505,4505,4505,4505,0
20250227,170900,23421550,4505,4505,4505,4505,0
20250227,170800,23421550,4505,4505,4505,4505,0
20250227,170700,23421550,4505,4505,4505,4505,0
20250227,170600,23421550,4505,4505,4505,4505,0
20250227,170500,23421550,4505,4505,4505,4505,0
20250227,170400,23421550,4505,4505,4505,4505,0
20250227,170300,23421550,4505,4505,4505,4505,0
20250227,170200,23421550,4505,4505,4505,4505,0
20250227,170100,23421550,4505,4505,4505,4505,0
20250227,170000,23421550,4505,4505,4505,4505,0
20250227,165900,23421550,4505,4505,4505,4505,0
20250227,165800,23421550,4505,4505,4505,4505,0
20250227,165700,23421550,4505,4505,4505,4505,0
20250227,165600,23421550,4505,4505,4505,4505,0
20250227,165500,23421550,4505,4505,4505,4505,116
20250227,165400,23421550,4505,4505,4505,4505,0
20250227,165300,23421550,4505,4505,4505,4505,0
20250227,165200,23421550,4505,4505,4505,4505,0
20250227,165100,23421550,4505,4505,4505,4505,0
20250227,165000,23421550,4505,4505,4505,4505,0
20250227,164900,23421550,4505,4505,4505,4505,0
20250227,164800,23421550,4505,4505,4505,4505,0
20250227,164700,23421550,4505,4505,4505,4505,0
20250227,164600,23421550,4505,4505,4505,4505,0
20250227,164500,23421550,4505,4505,4505,4505,0
20250227,164400,23421550,4505,4505,4505,4505,0
20250227,164300,23421550,4505,4505,4505,4505,0
20250227,164200,23421550,4505,4505,4505,4505,0
20250227,164100,23421550,4505,4505,4505,4505,0
20250227,164000,23421550,4505,4505,4505,4505,0
20250227,163900,23421550,4505,4505,4505,4505,0
20250227,163800,23421550,4505,4505,4505,4505,0
20250227,163700,23421550,4505,4505,4505,4505,0
20250227,163600,23421550,4505,4505,4505,4505,0
20250227,163500,23421550,4505,4505,4505,4505,0
20250227,163400,23421550,4505,4505,4505,4505,0
20250227,163300,23421550,4505,4505,4505,4505,0
20250227,163200,23421550,4505,4505,4505,4505,0
20250227,163100,23421550,4505,4505,4505,4505,0
20250227,163000,23421550,4505,4505,4505,4505,0
20250227,162900,23421550,4505,4505,4505,4505,0
20250227,162800,23421550,4505,4505,4505,4505,0
20250227,162700,23421550,4505,4505,4505,4505,0
20250227,162600,23421550,4505,4505,4505,4505,0
20250227,162500,23421550,4505,4505,4505,4505,116
20250227,162400,23421550,4505,4505,4505,4505,0
20250227,162300,23421550,4505,4505,4505,4505,0
20250227,162200,23421550,4505,4505,4505,4505,0
20250227,162100,23421550,4505,4505,4505,4505,0
20250227,162000,23421550,4505,4505,4505,4505,0
20250227,161900,23421550,4505,4505,4505,4505,0
20250227,161800,23421550,4505,4505,4505,4505,0
20250227,161700,23421550,4505,4505,4505,4505,0
20250227,161600,23421550,4505,4505,4505,4505,0
20250227,161500,23421550,4505,4505,4505,4505,0
20250227,161400,23421550,4505,4505,4505,4505,0
20250227,161300,23421550,4505,4505,4505,4505,0
20250227,161200,23421550,4505,4505,4505,4505,0
20250227,161100,23421550,4505,4505,4505,4505,0
20250227,161000,23421550,4505,4505,4505,4505,0
20250227,160900,23421550,4505,4505,4505,4505,0
20250227,160800,23421550,4505,4505,4505,4505,0
20250227,160700,23421550,4505,4505,4505,4505,0
20250227,160600,23421550,4505,4505,4505,4505,0
20250227,160500,23421550,4505,4505,4505,4505,0
20250227,160400,23421550,4505,4505,4505,4505,0
20250227,160300,23421550,4505,4505,4505,4505,0
20250227,160200,23421550,4505,4505,4505,4505,0
20250227,160100,23421550,4505,4505,4505,4505,0
20250227,160000,23421550,4505,4505,4505,4505,0
20250227,155900,23421550,4505,4505,4505,4505,0
20250227,155800,23421550,4505,4505,4505,4505,0
20250227,155700,23421550,4505,4505,4505,4505,0
20250227,155600,23421550,4505,4505,4505,4505,0
20250227,155500,23421550,4505,4505,4505,4505,116
20250227,155400,23421550,4505,4505,4505,4505,0
20250227,155300,23421550,4505,4505,4505,4505,0
20250227,155200,23421550,4505,4505,4505,4505,0
20250227,155100,23421550,4505,4505,4505,4505,0
20250227,155000,23421550,4505,4505,4505,4505,0
20250227,154900,23421550,4505,4505,4505,4505,0
20250227,154800,23421550,4505,4505,4505,4505,0
20250227,154700,23421550,4505,4505,4505,4505,0
20250227,154600,23421550,4505,4505,4505,4505,0
20250227,154500,23421550,4505,4505,4505,4505,0
20250227,154400,23421550,4505,4505,4505,4505,0
20250227,154300,23421550,4505,4505,4505,4505,0
20250227,154200,23421550,4505,4505,4505,4505,0
20250227,154100,23421550,4505,4505,4505,4505,0
20250227,154000,23421550,4505,4505,4505,4505,0
20250227,153900,23421550,4505,4505,4505,4505,0
20250227,153800,23421550,4505,4505,4505,4505,0
20250227,153700,23421550,4505,4505,4505,4505,0
20250227,153600,23421550,4505,4505,4505,4505,0
20250227,153500,23421550,4505,4505,4505,4505,0
20250227,153400,23421550,4505,4505,4505,4505,0
20250227,153300,23421550,4505,4505,4505,4505,0
20250227,153200,23421550,4505,4505,4505,4505,0
20250227,153100,23421550,4505,4505,4505,4505,0
20250227,153000,23421550,4505,4505,4505,4505,116
20250227,152900,22898970,4510,4510,4510,4510,0
20250227,152800,22898970,4510,4510,4510,4510,0
20250227,152700,22898970,4510,4510,4510,4510,0
20250227,152600,22898970,4510,4510,4510,4510,0
20250227,152500,22898970,4510,4510,4510,4510,0
20250227,152400,22898970,4510,4510,4510,4510,0
20250227,152300,22898970,4510,4510,4510,4510,0
20250227,152200,22898970,4510,4510,4510,4510,0
20250227,152100,22898970,4510,4510,4510,4510,0
20250227,152000,22898970,4510,4510,4510,4510,0
20250227,151900,22898970,4510,4510,4510,4510,1
20250227,151800,22894460,4495,4495,4495,4495,50
20250227,151700,22669710,4510,4510,4510,4510,0
20250227,151600,22669710,4510,4490,4510,4490,513
20250227,151500,20366320,4490,4510,4510,4490,12
20250227,151400,20312420,4490,4490,4490,4490,12
20250227,151300,20258540,4490,4490,4490,4490,23
20250227,151200,20155270,4490,4490,4490,4490,12
20250227,151100,20101390,4490,4490,4490,4490,23
20250227,151000,19998120,4490,4490,4490,4490,12
20250227,150900,19944240,4490,4490,4510,4490,24
20250227,150800,19836460,4490,4490,4490,4490,12
20250227,150700,19782580,4490,4490,4490,4490,23
20250227,150600,19679310,4490,4490,4490,4490,12
20250227,150500,19625430,4490,4490,4490,4490,23
20250227,150400,19522160,4490,4490,4490,4490,12
20250227,150300,19468280,4490,4490,4490,4490,23
20250227,150200,19365010,4490,4490,4490,4490,12
20250227,150100,19311130,4490,4490,4490,4490,11
20250227,150000,19261740,4490,4490,4490,4490,24
20250227,145900,19153980,4490,4490,4490,4490,11
20250227,145800,19104590,4490,4490,4490,4490,24
20250227,145700,18996830,4490,4490,4490,4490,11
20250227,145600,18947440,4490,4490,4490,4490,45
20250227,145500,18745390,4490,4490,4490,4490,0
20250227,145400,18745390,4490,4490,4490,4490,0
20250227,145300,18745390,4490,4490,4490,4490,0
20250227,145200,18745390,4490,4490,4490,4490,0
20250227,145100,18745390,4490,4490,4490,4490,0
20250227,145000,18745390,4490,4490,4490,4490,0
20250227,144900,18745390,4490,4490,4490,4490,0
20250227,144800,18745390,4490,4490,4490,4490,0
20250227,144700,18745390,4490,4490,4490,4490,0
20250227,144600,18745390,4490,4490,4490,4490,300
20250227,144500,17398390,4490,4490,4490,4490,0
20250227,144400,17398390,4490,4490,4490,4490,0
20250227,144300,17398390,4490,4490,4490,4490,0
20250227,144200,17398390,4490,4490,4490,4490,0
20250227,144100,17398390,4490,4490,4490,4490,0
20250227,144000,17398390,4490,4490,4490,4490,0
20250227,143900,17398390,4490,4490,4490,4490,0
20250227,143800,17398390,4490,4490,4490,4490,0
20250227,143700,17398390,4490,4490,4490,4490,0
20250227,143600,17398390,4490,4490,4490,4490,0
20250227,143500,17398390,4490,4490,4490,4490,0
20250227,143400,17398390,4490,4490,4490,4490,0
20250227,143300,17398390,4490,4490,4490,4490,0
20250227,143200,17398390,4490,4490,4490,4490,0
20250227,143100,17398390,4490,4490,4490,4490,0
20250227,143000,17398390,4490,4490,4490,4490,0
20250227,142900,17398390,4490,4490,4490,4490,0
20250227,142800,17398390,4490,4490,4490,4490,497
20250227,142700,15166860,4515,4515,4515,4515,0
20250227,142600,15166860,4515,4515,4515,4515,0
20250227,142500,15166860,4515,4515,4515,4515,0
20250227,142400,15166860,4515,4515,4515,4515,0
20250227,142300,15166860,4515,4515,4515,4515,0
20250227,142200,15166860,4515,4515,4515,4515,0
20250227,142100,15166860,4515,4515,4515,4515,0
20250227,142000,15166860,4515,4515,4515,4515,0
20250227,141900,15166860,4515,4515,4515,4515,0
20250227,141800,15166860,4515,4515,4515,4515,0
20250227,141700,15166860,4515,4515,4515,4515,0
20250227,141600,15166860,4515,4515,4515,4515,0
20250227,141500,15166860,4515,4515,4515,4515,0
20250227,141400,15166860,4515,4515,4515,4515,0
20250227,141300,15166860,4515,4515,4515,4515,0
20250227,141200,15166860,4515,4515,4515,4515,0
20250227,141100,15166860,4515,4515,4515,4515,0
20250227,141000,15166860,4515,4515,4515,4515,0
20250227,140900,15166860,4515,4515,4515,4515,0
20250227,140800,15166860,4515,4515,4515,4515,0
20250227,140700,15166860,4515,4515,4515,4515,0
20250227,140600,15166860,4515,4515,4515,4515,0
20250227,140500,15166860,4515,4515,4515,4515,0
20250227,140400,15166860,4515,4515,4515,4515,0
20250227,140300,15166860,4515,4515,4515,4515,0
20250227,140200,15166860,4515,4515,4515,4515,0
20250227,140100,15166860,4515,4515,4515,4515,0
20250227,140000,15166860,4515,4515,4515,4515,2
20250227,135900,15157830,4490,4490,4490,4490,0
20250227,135800,15157830,4490,4490,4490,4490,0
20250227,135700,15157830,4490,4490,4490,4490,0
20250227,135600,15157830,4490,4490,4490,4490,0
20250227,135500,15157830,4490,4490,4490,4490,0
20250227,135400,15157830,4490,4490,4490,4490,0
20250227,135300,15157830,4490,4490,4490,4490,0
20250227,135200,15157830,4490,4490,4490,4490,0
20250227,135100,15157830,4490,4490,4490,4490,0
20250227,135000,15157830,4490,4490,4490,4490,0
20250227,134900,15157830,4490,4490,4490,4490,0
20250227,134800,15157830,4490,4490,4490,4490,0
20250227,134700,15157830,4490,4490,4490,4490,0
20250227,134600,15157830,4490,4490,4490,4490,0
20250227,134500,15157830,4490,4500,4500,4490,150
20250227,134400,14483820,4495,4495,4495,4495,0
20250227,134300,14483820,4495,4495,4495,4495,0
20250227,134200,14483820,4495,4495,4495,4495,0
20250227,134100,14483820,4495,4495,4495,4495,0
20250227,134000,14483820,4495,4495,4495,4495,0
20250227,133900,14483820,4495,4495,4495,4495,0
20250227,133800,14483820,4495,4495,4495,4495,0
20250227,133700,14483820,4495,4495,4495,4495,0
20250227,133600,14483820,4495,4495,4495,4495,0
20250227,133500,14483820,4495,4495,4495,4495,0
20250227,133400,14483820,4495,4495,4495,4495,0
20250227,133300,14483820,4495,4495,4495,4495,0
20250227,133200,14483820,4495,4495,4495,4495,0
20250227,133100,14483820,4495,4500,4500,4495,383
20250227,133000,12761920,4495,4495,4495,4495,0
20250227,132900,12761920,4495,4495,4495,4495,0
20250227,132800,12761920,4495,4495,4495,4495,0
20250227,132700,12761920,4495,4495,4495,4495,49
20250227,132600,12541665,4495,4495,4495,4495,0
20250227,132500,12541665,4495,4495,4495,4495,0
20250227,132400,12541665,4495,4495,4495,4495,0
20250227,132300,12541665,4495,4495,4495,4495,0
20250227,132200,12541665,4495,4495,4495,4495,0
20250227,132100,12541665,4495,4495,4495,4495,0
20250227,132000,12541665,4495,4495,4495,4495,0
20250227,131900,12541665,4495,4495,4495,4495,0
20250227,131800,12541665,4495,4495,4495,4495,0
20250227,131700,12541665,4495,4495,4495,4495,0
20250227,131600,12541665,4495,4495,4495,4495,1
20250227,131500,12537170,4515,4515,4515,4515,0
20250227,131400,12537170,4515,4515,4515,4515,1
20250227,131300,12532655,4495,4495,4495,4495,0
20250227,131200,12532655,4495,4495,4495,4495,25
20250227,131100,12420280,4495,4495,4495,4495,0
20250227,131000,12420280,4495,4495,4495,4495,0
20250227,130900,12420280,4495,4495,4495,4495,0
20250227,130800,12420280,4495,4495,4495,4495,0
20250227,130700,12420280,4495,4495,4495,4495,0
20250227,130600,12420280,4495,4495,4495,4495,0
20250227,130500,12420280,4495,4495,4495,4495,0
20250227,130400,12420280,4495,4495,4495,4495,11
20250227,130300,12370835,4495,4495,4495,4495,0
20250227,130200,12370835,4495,4495,4495,4495,0
20250227,130100,12370835,4495,4495,4495,4495,0
20250227,130000,12370835,4495,4495,4495,4495,0
20250227,125900,12370835,4495,4495,4495,4495,0
20250227,125800,12370835,4495,4495,4495,4495,0
20250227,125700,12370835,4495,4495,4495,4495,0
20250227,125600,12370835,4495,4495,4495,4495,0
20250227,125500,12370835,4495,4495,4495,4495,0
20250227,125400,12370835,4495,4495,4495,4495,0
20250227,125300,12370835,4495,4495,4495,4495,0
20250227,125200,12370835,4495,4495,4495,4495,0
20250227,125100,12370835,4495,4495,4495,4495,0
20250227,125000,12370835,4495,4495,4495,4495,0
20250227,124900,12370835,4495,4495,4495,4495,0
20250227,124800,12370835,4495,4495,4495,4495,0
20250227,124700,12370835,4495,4495,4495,4495,0
20250227,124600,12370835,4495,4495,4495,4495,0
20250227,124500,12370835,4495,4495,4495,4495,0
20250227,124400,12370835,4495,4495,4495,4495,0
20250227,124300,12370835,4495,4495,4495,4495,0
20250227,124200,12370835,4495,4495,4495,4495,0
20250227,124100,12370835,4495,4495,4495,4495,0
20250227,124000,12370835,4495,4495,4495,4495,0
20250227,123900,12370835,4495,4495,4495,4495,0
20250227,123800,12370835,4495,4495,4495,4495,0
20250227,123700,12370835,4495,4495,4495,4495,0
20250227,123600,12370835,4495,4495,4495,4495,0
20250227,123500,12370835,4495,4495,4495,4495,0
20250227,123400,12370835,4495,4495,4495,4495,0
20250227,123300,12370835,4495,4495,4495,4495,0
20250227,123200,12370835,4495,4495,4495,4495,0
20250227,123100,12370835,4495,4495,4495,4495,0
20250227,123000,12370835,4495,4495,4495,4495,0
20250227,122900,12370835,4495,4495,4495,4495,0
20250227,122800,12370835,4495,4500,4500,4495,134
20250227,122700,11768380,4500,4500,4500,4500,0
20250227,122600,11768380,4500,4500,4500,4500,0
20250227,122500,11768380,4500,4500,4500,4500,0
20250227,122400,11768380,4500,4500,4500,4500,0
20250227,122300,11768380,4500,4500,4500,4500,50
20250227,122200,11543380,4500,4500,4500,4500,0
20250227,122100,11543380,4500,4500,4500,4500,0
20250227,122000,11543380,4500,4500,4500,4500,0
20250227,121900,11543380,4500,4500,4500,4500,0
20250227,121800,11543380,4500,4500,4500,4500,0
20250227,121700,11543380,4500,4500,4500,4500,0
20250227,121600,11543380,4500,4500,4500,4500,0
20250227,121500,11543380,4500,4500,4500,4500,0
20250227,121400,11543380,4500,4500,4500,4500,0
20250227,121300,11543380,4500,4500,4500,4500,0
20250227,121200,11543380,4500,4500,4500,4500,0
20250227,121100,11543380,4500,4500,4500,4500,0
20250227,121000,11543380,4500,4500,4500,4500,0
20250227,120900,11543380,4500,4500,4500,4500,0
20250227,120800,11543380,4500,4500,4500,4500,0
20250227,120700,11543380,4500,4500,4500,4500,0
20250227,120600,11543380,4500,4500,4500,4500,0
20250227,120500,11543380,4500,4500,4500,4500,0
20250227,120400,11543380,4500,4500,4500,4500,0
20250227,120300,11543380,4500,4500,4500,4500,0
20250227,120200,11543380,4500,4500,4500,4500,0
20250227,120100,11543380,4500,4500,4500,4500,0
20250227,120000,11543380,4500,4500,4500,4500,0
20250227,115900,11543380,4500,4500,4500,4500,0
20250227,115800,11543380,4500,4500,4500,4500,0
20250227,115700,11543380,4500,4500,4500,4500,8
20250227,115600,11507380,4495,4495,4495,4495,0
20250227,115500,11507380,4495,4495,4495,4495,0
20250227,115400,11507380,4495,4495,4495,4495,0
20250227,115300,11507380,4495,4495,4495,4495,0
20250227,115200,11507380,4495,4495,4495,4495,0
20250227,115100,11507380,4495,4495,4495,4495,0
20250227,115000,11507380,4495,4495,4495,4495,0
20250227,114900,11507380,4495,4495,4495,4495,0
20250227,114800,11507380,4495,4495,4495,4495,0
20250227,114700,11507380,4495,4495,4495,4495,0
20250227,114600,11507380,4495,4495,4495,4495,0
20250227,114500,11507380,4495,4495,4495,4495,0
20250227,114400,11507380,4495,4495,4495,4495,0
20250227,114300,11507380,4495,4495,4495,4495,0
20250227,114200,11507380,4495,4495,4495,4495,0
20250227,114100,11507380,4495,4495,4495,4495,0
20250227,114000,11507380,4495,4495,4495,4495,0
20250227,113900,11507380,4495,4495,4495,4495,0
20250227,113800,11507380,4495,4495,4495,4495,0
20250227,113700,11507380,4495,4495,4495,4495,0
20250227,113600,11507380,4495,4495,4495,4495,0
20250227,113500,11507380,4495,4495,4495,4495,0
20250227,113400,11507380,4495,4495,4495,4495,0
20250227,113300,11507380,4495,4495,4495,4495,0
20250227,113200,11507380,4495,4495,4495,4495,0
20250227,113100,11507380,4495,4495,4495,4495,0
20250227,113000,11507380,4495,4495,4495,4495,0
20250227,112900,11507380,4495,4495,4495,4495,0
20250227,112800,11507380,4495,4495,4495,4495,0
20250227,112700,11507380,4495,4495,4495,4495,0
20250227,112600,11507380,4495,4495,4495,4495,0
20250227,112500,11507380,4495,4495,4495,4495,0
20250227,112400,11507380,4495,4495,4495,4495,0
20250227,112300,11507380,4495,4495,4495,4495,0
20250227,112200,11507380,4495,4500,4500,4495,200
20250227,112100,10607660,4520,4520,4520,4520,2
20250227,112000,10598620,4500,4500,4500,4500,0
20250227,111900,10598620,4500,4500,4500,4500,600
20250227,111800,7898620,4520,4520,4520,4520,0
20250227,111700,7898620,4520,4520,4520,4520,0
20250227,111600,7898620,4520,4520,4520,4520,1
20250227,111500,7894100,4500,4500,4500,4500,0
20250227,111400,7894100,4500,4500,4500,4500,0
20250227,111300,7894100,4500,4500,4500,4500,0
20250227,111200,7894100,4500,4500,4500,4500,0
20250227,111100,7894100,4500,4500,4500,4500,0
20250227,111000,7894100,4500,4500,4500,4500,0
20250227,110900,7894100,4500,4500,4500,4500,0
20250227,110800,7894100,4500,4500,4500,4500,5
20250227,110700,7871600,4505,4505,4505,4505,0
20250227,110600,7871600,4505,4505,4505,4505,0
20250227,110500,7871600,4505,4505,4505,4505,0
20250227,110400,7871600,4505,4505,4505,4505,0
20250227,110300,7871600,4505,4505,4505,4505,0
20250227,110200,7871600,4505,4505,4505,4505,0
20250227,110100,7871600,4505,4505,4505,4505,0
20250227,110000,7871600,4505,4505,4505,4505,0
20250227,105900,7871600,4505,4505,4505,4505,0
20250227,105800,7871600,4505,4505,4505,4505,0
20250227,105700,7871600,4505,4505,4505,4505,86
20250227,105600,7484170,4505,4505,4505,4505,0
20250227,105500,7484170,4505,4505,4505,4505,1
20250227,105400,7479665,4525,4525,4525,4525,0
20250227,105300,7479665,4525,4525,4525,4525,0
20250227,105200,7479665,4525,4525,4525,4525,0
20250227,105100,7479665,4525,4525,4525,4525,0
20250227,105000,7479665,4525,4525,4525,4525,0
20250227,104900,7479665,4525,4525,4525,4525,0
20250227,104800,7479665,4525,4525,4525,4525,0
20250227,104700,7479665,4525,4525,4525,4525,398
20250227,104600,5678715,4530,4530,4530,4530,0
20250227,104500,5678715,4530,4530,4530,4530,0
20250227,104400,5678715,4530,4530,4530,4530,0
20250227,104300,5678715,4530,4530,4530,4530,0
20250227,104200,5678715,4530,4530,4530,4530,0
20250227,104100,5678715,4530,4530,4530,4530,0
20250227,104000,5678715,4530,4530,4530,4530,0
20250227,103900,5678715,4530,4530,4530,4530,1
20250227,103800,5674185,4535,4535,4535,4535,0
20250227,103700,5674185,4535,4535,4535,4535,0
20250227,103600,5674185,4535,4535,4535,4535,0
20250227,103500,5674185,4535,4525,4535,4525,30
20250227,103400,5538390,4510,4510,4510,4510,0
20250227,103300,5538390,4510,4510,4510,4510,0
20250227,103200,5538390,4510,4510,4510,4510,0
20250227,103100,5538390,4510,4510,4510,4510,0
20250227,103000,5538390,4510,4510,4510,4510,0
20250227,102900,5538390,4510,4515,4515,4510,12
20250227,102800,5484230,4525,4525,4525,4525,0
20250227,102700,5484230,4525,4525,4525,4525,0
20250227,102600,5484230,4525,4525,4525,4525,0
20250227,102500,5484230,4525,4525,4525,4525,0
20250227,102400,5484230,4525,4525,4525,4525,0
20250227,102300,5484230,4525,4525,4525,4525,0
20250227,102200,5484230,4525,4525,4525,4525,0
20250227,102100,5484230,4525,4525,4525,4525,0
20250227,102000,5484230,4525,4525,4525,4525,0
20250227,101900,5484230,4525,4525,4525,4525,0
20250227,101800,5484230,4525,4525,4525,4525,1
20250227,101700,5479705,4525,4525,4525,4525,0
20250227,101600,5479705,4525,4525,4525,4525,1
20250227,101500,5475180,4510,4510,4510,4510,0
20250227,101400,5475180,4510,4510,4510,4510,0
20250227,101300,5475180,4510,4510,4510,4510,0
20250227,101200,5475180,4510,4510,4510,4510,0
20250227,101100,5475180,4510,4510,4510,4510,0
20250227,101000,5475180,4510,4510,4510,4510,0
20250227,100900,5475180,4510,4510,4510,4510,0
20250227,100800,5475180,4510,4510,4510,4510,0
20250227,100700,5475180,4510,4510,4510,4510,0
20250227,100600,5475180,4510,4510,4510,4510,0
20250227,100500,5475180,4510,4510,4510,4510,0
20250227,100400,5475180,4510,4510,4510,4510,0
20250227,100300,5475180,4510,4510,4510,4510,0
20250227,100200,5475180,4510,4510,4510,4510,0
20250227,100100,5475180,4510,4510,4510,4510,0
20250227,100000,5475180,4510,4510,4510,4510,0
20250227,095900,5475180,4510,4510,4510,4510,0
20250227,095800,5475180,4510,4510,4510,4510,0
20250227,095700,5475180,4510,4510,4510,4510,0
20250227,095600,5475180,4510,4510,4510,4510,0
20250227,095500,5475180,4510,4510,4510,4510,0
20250227,095400,5475180,4510,4510,4510,4510,9
20250227,095300,5434590,4510,4510,4510,4510,0
20250227,095200,5434590,4510,4510,4510,4510,0
20250227,095100,5434590,4510,4510,4510,4510,0
20250227,095000,5434590,4510,4510,4510,4510,0
20250227,094900,5434590,4510,4510,4510,4510,90
20250227,094800,5028690,4510,4510,4510,4510,0
20250227,094700,5028690,4510,4510,4510,4510,1
20250227,094600,5024180,4510,4510,4510,4510,0
20250227,094500,5024180,4510,4510,4510,4510,3
20250227,094400,5010650,4510,4510,4510,4510,5
20250227,094300,4988100,4510,4510,4510,4510,0
20250227,094200,4988100,4510,4510,4510,4510,1
20250227,094100,4983590,4510,4510,4510,4510,0
20250227,094000,4983590,4510,4510,4510,4510,0
20250227,093900,4983590,4510,4510,4510,4510,50
20250227,093800,4758090,4505,4510,4510,4505,55
20250227,093700,4510065,4510,4510,4510,4510,0
20250227,093600,4510065,4510,4510,4510,4510,0
20250227,093500,4510065,4510,4510,4510,4510,8
20250227,093400,4473985,4510,4510,4510,4510,0
20250227,093300,4473985,4510,4510,4510,4510,0
20250227,093200,4473985,4510,4510,4510,4510,0
20250227,093100,4473985,4510,4510,4510,4510,3
20250227,093000,4460455,4510,4510,4510,4510,0
20250227,092900,4460455,4510,4510,4510,4510,0
20250227,092800,4460455,4510,4510,4510,4510,0
20250227,092700,4460455,4510,4510,4510,4510,0
20250227,092600,4460455,4510,4510,4510,4510,0
20250227,092500,4460455,4510,4510,4510,4510,1
20250227,092400,4455945,4535,4535,4535,4535,0
20250227,092300,4455945,4535,4535,4535,4535,0
20250227,092200,4455945,4535,4530,4535,4530,3
20250227,092100,4442345,4520,4520,4520,4520,0
20250227,092000,4442345,4520,4520,4520,4520,0
20250227,091900,4442345,4520,4520,4520,4520,0
20250227,091800,4442345,4520,4520,4520,4520,16
20250227,091700,4370025,4525,4525,4525,4525,0
20250227,091600,4370025,4525,4525,4525,4525,0
20250227,091500,4370025,4525,4525,4525,4525,0
20250227,091400,4370025,4525,4525,4525,4525,0
20250227,091300,4370025,4525,4525,4525,4525,0
20250227,091200,4370025,4525,4525,4525,4525,0
20250227,091100,4370025,4525,4525,4525,4525,0
20250227,091000,4370025,4525,4525,4525,4525,0
20250227,090900,4370025,4525,4525,4525,4525,150
20250227,090800,3691275,4530,4530,4530,4530,0
20250227,090700,3691275,4530,4530,4530,4530,0
20250227,090600,3691275,4530,4530,4530,4530,0
20250227,090500,3691275,4530,4530,4530,4530,5
20250227,090400,3668625,4510,4510,4510,4510,110
20250227,090300,3172525,4510,4530,4530,4510,252
20250227,090200,2034205,4520,4520,4520,4520,27
20250227,090100,1912165,4530,4530,4535,4530,321
20250227,090000,457530,4530,4530,4530,4530,101
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202500 23421550 4505 4505 4505 4505 116
3 20250227 202400 23421550 4505 4505 4505 4505 0
4 20250227 202300 23421550 4505 4505 4505 4505 0
5 20250227 202200 23421550 4505 4505 4505 4505 0
6 20250227 202100 23421550 4505 4505 4505 4505 0
7 20250227 202000 23421550 4505 4505 4505 4505 0
8 20250227 201900 23421550 4505 4505 4505 4505 0
9 20250227 201800 23421550 4505 4505 4505 4505 0
10 20250227 201700 23421550 4505 4505 4505 4505 0
11 20250227 201600 23421550 4505 4505 4505 4505 0
12 20250227 201500 23421550 4505 4505 4505 4505 0
13 20250227 201400 23421550 4505 4505 4505 4505 0
14 20250227 201300 23421550 4505 4505 4505 4505 0
15 20250227 201200 23421550 4505 4505 4505 4505 0
16 20250227 201100 23421550 4505 4505 4505 4505 0
17 20250227 201000 23421550 4505 4505 4505 4505 0
18 20250227 200900 23421550 4505 4505 4505 4505 0
19 20250227 200800 23421550 4505 4505 4505 4505 0
20 20250227 200700 23421550 4505 4505 4505 4505 0
21 20250227 200600 23421550 4505 4505 4505 4505 0
22 20250227 200500 23421550 4505 4505 4505 4505 0
23 20250227 200400 23421550 4505 4505 4505 4505 0
24 20250227 200300 23421550 4505 4505 4505 4505 0
25 20250227 200200 23421550 4505 4505 4505 4505 0
26 20250227 200100 23421550 4505 4505 4505 4505 0
27 20250227 200000 23421550 4505 4505 4505 4505 0
28 20250227 195900 23421550 4505 4505 4505 4505 0
29 20250227 195800 23421550 4505 4505 4505 4505 0
30 20250227 195700 23421550 4505 4505 4505 4505 0
31 20250227 195600 23421550 4505 4505 4505 4505 0
32 20250227 195500 23421550 4505 4505 4505 4505 116
33 20250227 195400 23421550 4505 4505 4505 4505 0
34 20250227 195300 23421550 4505 4505 4505 4505 0
35 20250227 195200 23421550 4505 4505 4505 4505 0
36 20250227 195100 23421550 4505 4505 4505 4505 0
37 20250227 195000 23421550 4505 4505 4505 4505 0
38 20250227 194900 23421550 4505 4505 4505 4505 0
39 20250227 194800 23421550 4505 4505 4505 4505 0
40 20250227 194700 23421550 4505 4505 4505 4505 0
41 20250227 194600 23421550 4505 4505 4505 4505 0
42 20250227 194500 23421550 4505 4505 4505 4505 0
43 20250227 194400 23421550 4505 4505 4505 4505 0
44 20250227 194300 23421550 4505 4505 4505 4505 0
45 20250227 194200 23421550 4505 4505 4505 4505 0
46 20250227 194100 23421550 4505 4505 4505 4505 0
47 20250227 194000 23421550 4505 4505 4505 4505 0
48 20250227 193900 23421550 4505 4505 4505 4505 0
49 20250227 193800 23421550 4505 4505 4505 4505 0
50 20250227 193700 23421550 4505 4505 4505 4505 0
51 20250227 193600 23421550 4505 4505 4505 4505 0
52 20250227 193500 23421550 4505 4505 4505 4505 0
53 20250227 193400 23421550 4505 4505 4505 4505 0
54 20250227 193300 23421550 4505 4505 4505 4505 0
55 20250227 193200 23421550 4505 4505 4505 4505 0
56 20250227 193100 23421550 4505 4505 4505 4505 0
57 20250227 193000 23421550 4505 4505 4505 4505 0
58 20250227 192900 23421550 4505 4505 4505 4505 0
59 20250227 192800 23421550 4505 4505 4505 4505 0
60 20250227 192700 23421550 4505 4505 4505 4505 0
61 20250227 192600 23421550 4505 4505 4505 4505 0
62 20250227 192500 23421550 4505 4505 4505 4505 116
63 20250227 192400 23421550 4505 4505 4505 4505 0
64 20250227 192300 23421550 4505 4505 4505 4505 0
65 20250227 192200 23421550 4505 4505 4505 4505 0
66 20250227 192100 23421550 4505 4505 4505 4505 0
67 20250227 192000 23421550 4505 4505 4505 4505 0
68 20250227 191900 23421550 4505 4505 4505 4505 0
69 20250227 191800 23421550 4505 4505 4505 4505 0
70 20250227 191700 23421550 4505 4505 4505 4505 0
71 20250227 191600 23421550 4505 4505 4505 4505 0
72 20250227 191500 23421550 4505 4505 4505 4505 0
73 20250227 191400 23421550 4505 4505 4505 4505 0
74 20250227 191300 23421550 4505 4505 4505 4505 0
75 20250227 191200 23421550 4505 4505 4505 4505 0
76 20250227 191100 23421550 4505 4505 4505 4505 0
77 20250227 191000 23421550 4505 4505 4505 4505 0
78 20250227 190900 23421550 4505 4505 4505 4505 0
79 20250227 190800 23421550 4505 4505 4505 4505 0
80 20250227 190700 23421550 4505 4505 4505 4505 0
81 20250227 190600 23421550 4505 4505 4505 4505 0
82 20250227 190500 23421550 4505 4505 4505 4505 0
83 20250227 190400 23421550 4505 4505 4505 4505 0
84 20250227 190300 23421550 4505 4505 4505 4505 0
85 20250227 190200 23421550 4505 4505 4505 4505 0
86 20250227 190100 23421550 4505 4505 4505 4505 0
87 20250227 190000 23421550 4505 4505 4505 4505 0
88 20250227 185900 23421550 4505 4505 4505 4505 0
89 20250227 185800 23421550 4505 4505 4505 4505 0
90 20250227 185700 23421550 4505 4505 4505 4505 0
91 20250227 185600 23421550 4505 4505 4505 4505 0
92 20250227 185500 23421550 4505 4505 4505 4505 116
93 20250227 185400 23421550 4505 4505 4505 4505 0
94 20250227 185300 23421550 4505 4505 4505 4505 0
95 20250227 185200 23421550 4505 4505 4505 4505 0
96 20250227 185100 23421550 4505 4505 4505 4505 0
97 20250227 185000 23421550 4505 4505 4505 4505 0
98 20250227 184900 23421550 4505 4505 4505 4505 0
99 20250227 184800 23421550 4505 4505 4505 4505 0
100 20250227 184700 23421550 4505 4505 4505 4505 0
101 20250227 184600 23421550 4505 4505 4505 4505 0
102 20250227 184500 23421550 4505 4505 4505 4505 0
103 20250227 184400 23421550 4505 4505 4505 4505 0
104 20250227 184300 23421550 4505 4505 4505 4505 0
105 20250227 184200 23421550 4505 4505 4505 4505 0
106 20250227 184100 23421550 4505 4505 4505 4505 0
107 20250227 184000 23421550 4505 4505 4505 4505 0
108 20250227 183900 23421550 4505 4505 4505 4505 0
109 20250227 183800 23421550 4505 4505 4505 4505 0
110 20250227 183700 23421550 4505 4505 4505 4505 0
111 20250227 183600 23421550 4505 4505 4505 4505 0
112 20250227 183500 23421550 4505 4505 4505 4505 0
113 20250227 183400 23421550 4505 4505 4505 4505 0
114 20250227 183300 23421550 4505 4505 4505 4505 0
115 20250227 183200 23421550 4505 4505 4505 4505 0
116 20250227 183100 23421550 4505 4505 4505 4505 0
117 20250227 183000 23421550 4505 4505 4505 4505 0
118 20250227 182900 23421550 4505 4505 4505 4505 0
119 20250227 182800 23421550 4505 4505 4505 4505 0
120 20250227 182700 23421550 4505 4505 4505 4505 0
121 20250227 182600 23421550 4505 4505 4505 4505 0
122 20250227 182500 23421550 4505 4505 4505 4505 116
123 20250227 182400 23421550 4505 4505 4505 4505 0
124 20250227 182300 23421550 4505 4505 4505 4505 0
125 20250227 182200 23421550 4505 4505 4505 4505 0
126 20250227 182100 23421550 4505 4505 4505 4505 0
127 20250227 182000 23421550 4505 4505 4505 4505 0
128 20250227 181900 23421550 4505 4505 4505 4505 0
129 20250227 181800 23421550 4505 4505 4505 4505 0
130 20250227 181700 23421550 4505 4505 4505 4505 0
131 20250227 181600 23421550 4505 4505 4505 4505 0
132 20250227 181500 23421550 4505 4505 4505 4505 0
133 20250227 181400 23421550 4505 4505 4505 4505 0
134 20250227 181300 23421550 4505 4505 4505 4505 0
135 20250227 181200 23421550 4505 4505 4505 4505 0
136 20250227 181100 23421550 4505 4505 4505 4505 0
137 20250227 181000 23421550 4505 4505 4505 4505 0
138 20250227 180900 23421550 4505 4505 4505 4505 0
139 20250227 180800 23421550 4505 4505 4505 4505 0
140 20250227 180700 23421550 4505 4505 4505 4505 0
141 20250227 180600 23421550 4505 4505 4505 4505 0
142 20250227 180500 23421550 4505 4505 4505 4505 0
143 20250227 180400 23421550 4505 4505 4505 4505 0
144 20250227 180300 23421550 4505 4505 4505 4505 0
145 20250227 180200 23421550 4505 4505 4505 4505 0
146 20250227 180100 23421550 4505 4505 4505 4505 0
147 20250227 180000 23421550 4505 4505 4505 4505 0
148 20250227 175900 23421550 4505 4505 4505 4505 0
149 20250227 175800 23421550 4505 4505 4505 4505 0
150 20250227 175700 23421550 4505 4505 4505 4505 0
151 20250227 175600 23421550 4505 4505 4505 4505 0
152 20250227 175500 23421550 4505 4505 4505 4505 116
153 20250227 175400 23421550 4505 4505 4505 4505 0
154 20250227 175300 23421550 4505 4505 4505 4505 0
155 20250227 175200 23421550 4505 4505 4505 4505 0
156 20250227 175100 23421550 4505 4505 4505 4505 0
157 20250227 175000 23421550 4505 4505 4505 4505 0
158 20250227 174900 23421550 4505 4505 4505 4505 0
159 20250227 174800 23421550 4505 4505 4505 4505 0
160 20250227 174700 23421550 4505 4505 4505 4505 0
161 20250227 174600 23421550 4505 4505 4505 4505 0
162 20250227 174500 23421550 4505 4505 4505 4505 0
163 20250227 174400 23421550 4505 4505 4505 4505 0
164 20250227 174300 23421550 4505 4505 4505 4505 0
165 20250227 174200 23421550 4505 4505 4505 4505 0
166 20250227 174100 23421550 4505 4505 4505 4505 0
167 20250227 174000 23421550 4505 4505 4505 4505 0
168 20250227 173900 23421550 4505 4505 4505 4505 0
169 20250227 173800 23421550 4505 4505 4505 4505 0
170 20250227 173700 23421550 4505 4505 4505 4505 0
171 20250227 173600 23421550 4505 4505 4505 4505 0
172 20250227 173500 23421550 4505 4505 4505 4505 0
173 20250227 173400 23421550 4505 4505 4505 4505 0
174 20250227 173300 23421550 4505 4505 4505 4505 0
175 20250227 173200 23421550 4505 4505 4505 4505 0
176 20250227 173100 23421550 4505 4505 4505 4505 0
177 20250227 173000 23421550 4505 4505 4505 4505 0
178 20250227 172900 23421550 4505 4505 4505 4505 0
179 20250227 172800 23421550 4505 4505 4505 4505 0
180 20250227 172700 23421550 4505 4505 4505 4505 0
181 20250227 172600 23421550 4505 4505 4505 4505 0
182 20250227 172500 23421550 4505 4505 4505 4505 116
183 20250227 172400 23421550 4505 4505 4505 4505 0
184 20250227 172300 23421550 4505 4505 4505 4505 0
185 20250227 172200 23421550 4505 4505 4505 4505 0
186 20250227 172100 23421550 4505 4505 4505 4505 0
187 20250227 172000 23421550 4505 4505 4505 4505 0
188 20250227 171900 23421550 4505 4505 4505 4505 0
189 20250227 171800 23421550 4505 4505 4505 4505 0
190 20250227 171700 23421550 4505 4505 4505 4505 0
191 20250227 171600 23421550 4505 4505 4505 4505 0
192 20250227 171500 23421550 4505 4505 4505 4505 0
193 20250227 171400 23421550 4505 4505 4505 4505 0
194 20250227 171300 23421550 4505 4505 4505 4505 0
195 20250227 171200 23421550 4505 4505 4505 4505 0
196 20250227 171100 23421550 4505 4505 4505 4505 0
197 20250227 171000 23421550 4505 4505 4505 4505 0
198 20250227 170900 23421550 4505 4505 4505 4505 0
199 20250227 170800 23421550 4505 4505 4505 4505 0
200 20250227 170700 23421550 4505 4505 4505 4505 0
201 20250227 170600 23421550 4505 4505 4505 4505 0
202 20250227 170500 23421550 4505 4505 4505 4505 0
203 20250227 170400 23421550 4505 4505 4505 4505 0
204 20250227 170300 23421550 4505 4505 4505 4505 0
205 20250227 170200 23421550 4505 4505 4505 4505 0
206 20250227 170100 23421550 4505 4505 4505 4505 0
207 20250227 170000 23421550 4505 4505 4505 4505 0
208 20250227 165900 23421550 4505 4505 4505 4505 0
209 20250227 165800 23421550 4505 4505 4505 4505 0
210 20250227 165700 23421550 4505 4505 4505 4505 0
211 20250227 165600 23421550 4505 4505 4505 4505 0
212 20250227 165500 23421550 4505 4505 4505 4505 116
213 20250227 165400 23421550 4505 4505 4505 4505 0
214 20250227 165300 23421550 4505 4505 4505 4505 0
215 20250227 165200 23421550 4505 4505 4505 4505 0
216 20250227 165100 23421550 4505 4505 4505 4505 0
217 20250227 165000 23421550 4505 4505 4505 4505 0
218 20250227 164900 23421550 4505 4505 4505 4505 0
219 20250227 164800 23421550 4505 4505 4505 4505 0
220 20250227 164700 23421550 4505 4505 4505 4505 0
221 20250227 164600 23421550 4505 4505 4505 4505 0
222 20250227 164500 23421550 4505 4505 4505 4505 0
223 20250227 164400 23421550 4505 4505 4505 4505 0
224 20250227 164300 23421550 4505 4505 4505 4505 0
225 20250227 164200 23421550 4505 4505 4505 4505 0
226 20250227 164100 23421550 4505 4505 4505 4505 0
227 20250227 164000 23421550 4505 4505 4505 4505 0
228 20250227 163900 23421550 4505 4505 4505 4505 0
229 20250227 163800 23421550 4505 4505 4505 4505 0
230 20250227 163700 23421550 4505 4505 4505 4505 0
231 20250227 163600 23421550 4505 4505 4505 4505 0
232 20250227 163500 23421550 4505 4505 4505 4505 0
233 20250227 163400 23421550 4505 4505 4505 4505 0
234 20250227 163300 23421550 4505 4505 4505 4505 0
235 20250227 163200 23421550 4505 4505 4505 4505 0
236 20250227 163100 23421550 4505 4505 4505 4505 0
237 20250227 163000 23421550 4505 4505 4505 4505 0
238 20250227 162900 23421550 4505 4505 4505 4505 0
239 20250227 162800 23421550 4505 4505 4505 4505 0
240 20250227 162700 23421550 4505 4505 4505 4505 0
241 20250227 162600 23421550 4505 4505 4505 4505 0
242 20250227 162500 23421550 4505 4505 4505 4505 116
243 20250227 162400 23421550 4505 4505 4505 4505 0
244 20250227 162300 23421550 4505 4505 4505 4505 0
245 20250227 162200 23421550 4505 4505 4505 4505 0
246 20250227 162100 23421550 4505 4505 4505 4505 0
247 20250227 162000 23421550 4505 4505 4505 4505 0
248 20250227 161900 23421550 4505 4505 4505 4505 0
249 20250227 161800 23421550 4505 4505 4505 4505 0
250 20250227 161700 23421550 4505 4505 4505 4505 0
251 20250227 161600 23421550 4505 4505 4505 4505 0
252 20250227 161500 23421550 4505 4505 4505 4505 0
253 20250227 161400 23421550 4505 4505 4505 4505 0
254 20250227 161300 23421550 4505 4505 4505 4505 0
255 20250227 161200 23421550 4505 4505 4505 4505 0
256 20250227 161100 23421550 4505 4505 4505 4505 0
257 20250227 161000 23421550 4505 4505 4505 4505 0
258 20250227 160900 23421550 4505 4505 4505 4505 0
259 20250227 160800 23421550 4505 4505 4505 4505 0
260 20250227 160700 23421550 4505 4505 4505 4505 0
261 20250227 160600 23421550 4505 4505 4505 4505 0
262 20250227 160500 23421550 4505 4505 4505 4505 0
263 20250227 160400 23421550 4505 4505 4505 4505 0
264 20250227 160300 23421550 4505 4505 4505 4505 0
265 20250227 160200 23421550 4505 4505 4505 4505 0
266 20250227 160100 23421550 4505 4505 4505 4505 0
267 20250227 160000 23421550 4505 4505 4505 4505 0
268 20250227 155900 23421550 4505 4505 4505 4505 0
269 20250227 155800 23421550 4505 4505 4505 4505 0
270 20250227 155700 23421550 4505 4505 4505 4505 0
271 20250227 155600 23421550 4505 4505 4505 4505 0
272 20250227 155500 23421550 4505 4505 4505 4505 116
273 20250227 155400 23421550 4505 4505 4505 4505 0
274 20250227 155300 23421550 4505 4505 4505 4505 0
275 20250227 155200 23421550 4505 4505 4505 4505 0
276 20250227 155100 23421550 4505 4505 4505 4505 0
277 20250227 155000 23421550 4505 4505 4505 4505 0
278 20250227 154900 23421550 4505 4505 4505 4505 0
279 20250227 154800 23421550 4505 4505 4505 4505 0
280 20250227 154700 23421550 4505 4505 4505 4505 0
281 20250227 154600 23421550 4505 4505 4505 4505 0
282 20250227 154500 23421550 4505 4505 4505 4505 0
283 20250227 154400 23421550 4505 4505 4505 4505 0
284 20250227 154300 23421550 4505 4505 4505 4505 0
285 20250227 154200 23421550 4505 4505 4505 4505 0
286 20250227 154100 23421550 4505 4505 4505 4505 0
287 20250227 154000 23421550 4505 4505 4505 4505 0
288 20250227 153900 23421550 4505 4505 4505 4505 0
289 20250227 153800 23421550 4505 4505 4505 4505 0
290 20250227 153700 23421550 4505 4505 4505 4505 0
291 20250227 153600 23421550 4505 4505 4505 4505 0
292 20250227 153500 23421550 4505 4505 4505 4505 0
293 20250227 153400 23421550 4505 4505 4505 4505 0
294 20250227 153300 23421550 4505 4505 4505 4505 0
295 20250227 153200 23421550 4505 4505 4505 4505 0
296 20250227 153100 23421550 4505 4505 4505 4505 0
297 20250227 153000 23421550 4505 4505 4505 4505 116
298 20250227 152900 22898970 4510 4510 4510 4510 0
299 20250227 152800 22898970 4510 4510 4510 4510 0
300 20250227 152700 22898970 4510 4510 4510 4510 0
301 20250227 152600 22898970 4510 4510 4510 4510 0
302 20250227 152500 22898970 4510 4510 4510 4510 0
303 20250227 152400 22898970 4510 4510 4510 4510 0
304 20250227 152300 22898970 4510 4510 4510 4510 0
305 20250227 152200 22898970 4510 4510 4510 4510 0
306 20250227 152100 22898970 4510 4510 4510 4510 0
307 20250227 152000 22898970 4510 4510 4510 4510 0
308 20250227 151900 22898970 4510 4510 4510 4510 1
309 20250227 151800 22894460 4495 4495 4495 4495 50
310 20250227 151700 22669710 4510 4510 4510 4510 0
311 20250227 151600 22669710 4510 4490 4510 4490 513
312 20250227 151500 20366320 4490 4510 4510 4490 12
313 20250227 151400 20312420 4490 4490 4490 4490 12
314 20250227 151300 20258540 4490 4490 4490 4490 23
315 20250227 151200 20155270 4490 4490 4490 4490 12
316 20250227 151100 20101390 4490 4490 4490 4490 23
317 20250227 151000 19998120 4490 4490 4490 4490 12
318 20250227 150900 19944240 4490 4490 4510 4490 24
319 20250227 150800 19836460 4490 4490 4490 4490 12
320 20250227 150700 19782580 4490 4490 4490 4490 23
321 20250227 150600 19679310 4490 4490 4490 4490 12
322 20250227 150500 19625430 4490 4490 4490 4490 23
323 20250227 150400 19522160 4490 4490 4490 4490 12
324 20250227 150300 19468280 4490 4490 4490 4490 23
325 20250227 150200 19365010 4490 4490 4490 4490 12
326 20250227 150100 19311130 4490 4490 4490 4490 11
327 20250227 150000 19261740 4490 4490 4490 4490 24
328 20250227 145900 19153980 4490 4490 4490 4490 11
329 20250227 145800 19104590 4490 4490 4490 4490 24
330 20250227 145700 18996830 4490 4490 4490 4490 11
331 20250227 145600 18947440 4490 4490 4490 4490 45
332 20250227 145500 18745390 4490 4490 4490 4490 0
333 20250227 145400 18745390 4490 4490 4490 4490 0
334 20250227 145300 18745390 4490 4490 4490 4490 0
335 20250227 145200 18745390 4490 4490 4490 4490 0
336 20250227 145100 18745390 4490 4490 4490 4490 0
337 20250227 145000 18745390 4490 4490 4490 4490 0
338 20250227 144900 18745390 4490 4490 4490 4490 0
339 20250227 144800 18745390 4490 4490 4490 4490 0
340 20250227 144700 18745390 4490 4490 4490 4490 0
341 20250227 144600 18745390 4490 4490 4490 4490 300
342 20250227 144500 17398390 4490 4490 4490 4490 0
343 20250227 144400 17398390 4490 4490 4490 4490 0
344 20250227 144300 17398390 4490 4490 4490 4490 0
345 20250227 144200 17398390 4490 4490 4490 4490 0
346 20250227 144100 17398390 4490 4490 4490 4490 0
347 20250227 144000 17398390 4490 4490 4490 4490 0
348 20250227 143900 17398390 4490 4490 4490 4490 0
349 20250227 143800 17398390 4490 4490 4490 4490 0
350 20250227 143700 17398390 4490 4490 4490 4490 0
351 20250227 143600 17398390 4490 4490 4490 4490 0
352 20250227 143500 17398390 4490 4490 4490 4490 0
353 20250227 143400 17398390 4490 4490 4490 4490 0
354 20250227 143300 17398390 4490 4490 4490 4490 0
355 20250227 143200 17398390 4490 4490 4490 4490 0
356 20250227 143100 17398390 4490 4490 4490 4490 0
357 20250227 143000 17398390 4490 4490 4490 4490 0
358 20250227 142900 17398390 4490 4490 4490 4490 0
359 20250227 142800 17398390 4490 4490 4490 4490 497
360 20250227 142700 15166860 4515 4515 4515 4515 0
361 20250227 142600 15166860 4515 4515 4515 4515 0
362 20250227 142500 15166860 4515 4515 4515 4515 0
363 20250227 142400 15166860 4515 4515 4515 4515 0
364 20250227 142300 15166860 4515 4515 4515 4515 0
365 20250227 142200 15166860 4515 4515 4515 4515 0
366 20250227 142100 15166860 4515 4515 4515 4515 0
367 20250227 142000 15166860 4515 4515 4515 4515 0
368 20250227 141900 15166860 4515 4515 4515 4515 0
369 20250227 141800 15166860 4515 4515 4515 4515 0
370 20250227 141700 15166860 4515 4515 4515 4515 0
371 20250227 141600 15166860 4515 4515 4515 4515 0
372 20250227 141500 15166860 4515 4515 4515 4515 0
373 20250227 141400 15166860 4515 4515 4515 4515 0
374 20250227 141300 15166860 4515 4515 4515 4515 0
375 20250227 141200 15166860 4515 4515 4515 4515 0
376 20250227 141100 15166860 4515 4515 4515 4515 0
377 20250227 141000 15166860 4515 4515 4515 4515 0
378 20250227 140900 15166860 4515 4515 4515 4515 0
379 20250227 140800 15166860 4515 4515 4515 4515 0
380 20250227 140700 15166860 4515 4515 4515 4515 0
381 20250227 140600 15166860 4515 4515 4515 4515 0
382 20250227 140500 15166860 4515 4515 4515 4515 0
383 20250227 140400 15166860 4515 4515 4515 4515 0
384 20250227 140300 15166860 4515 4515 4515 4515 0
385 20250227 140200 15166860 4515 4515 4515 4515 0
386 20250227 140100 15166860 4515 4515 4515 4515 0
387 20250227 140000 15166860 4515 4515 4515 4515 2
388 20250227 135900 15157830 4490 4490 4490 4490 0
389 20250227 135800 15157830 4490 4490 4490 4490 0
390 20250227 135700 15157830 4490 4490 4490 4490 0
391 20250227 135600 15157830 4490 4490 4490 4490 0
392 20250227 135500 15157830 4490 4490 4490 4490 0
393 20250227 135400 15157830 4490 4490 4490 4490 0
394 20250227 135300 15157830 4490 4490 4490 4490 0
395 20250227 135200 15157830 4490 4490 4490 4490 0
396 20250227 135100 15157830 4490 4490 4490 4490 0
397 20250227 135000 15157830 4490 4490 4490 4490 0
398 20250227 134900 15157830 4490 4490 4490 4490 0
399 20250227 134800 15157830 4490 4490 4490 4490 0
400 20250227 134700 15157830 4490 4490 4490 4490 0
401 20250227 134600 15157830 4490 4490 4490 4490 0
402 20250227 134500 15157830 4490 4500 4500 4490 150
403 20250227 134400 14483820 4495 4495 4495 4495 0
404 20250227 134300 14483820 4495 4495 4495 4495 0
405 20250227 134200 14483820 4495 4495 4495 4495 0
406 20250227 134100 14483820 4495 4495 4495 4495 0
407 20250227 134000 14483820 4495 4495 4495 4495 0
408 20250227 133900 14483820 4495 4495 4495 4495 0
409 20250227 133800 14483820 4495 4495 4495 4495 0
410 20250227 133700 14483820 4495 4495 4495 4495 0
411 20250227 133600 14483820 4495 4495 4495 4495 0
412 20250227 133500 14483820 4495 4495 4495 4495 0
413 20250227 133400 14483820 4495 4495 4495 4495 0
414 20250227 133300 14483820 4495 4495 4495 4495 0
415 20250227 133200 14483820 4495 4495 4495 4495 0
416 20250227 133100 14483820 4495 4500 4500 4495 383
417 20250227 133000 12761920 4495 4495 4495 4495 0
418 20250227 132900 12761920 4495 4495 4495 4495 0
419 20250227 132800 12761920 4495 4495 4495 4495 0
420 20250227 132700 12761920 4495 4495 4495 4495 49
421 20250227 132600 12541665 4495 4495 4495 4495 0
422 20250227 132500 12541665 4495 4495 4495 4495 0
423 20250227 132400 12541665 4495 4495 4495 4495 0
424 20250227 132300 12541665 4495 4495 4495 4495 0
425 20250227 132200 12541665 4495 4495 4495 4495 0
426 20250227 132100 12541665 4495 4495 4495 4495 0
427 20250227 132000 12541665 4495 4495 4495 4495 0
428 20250227 131900 12541665 4495 4495 4495 4495 0
429 20250227 131800 12541665 4495 4495 4495 4495 0
430 20250227 131700 12541665 4495 4495 4495 4495 0
431 20250227 131600 12541665 4495 4495 4495 4495 1
432 20250227 131500 12537170 4515 4515 4515 4515 0
433 20250227 131400 12537170 4515 4515 4515 4515 1
434 20250227 131300 12532655 4495 4495 4495 4495 0
435 20250227 131200 12532655 4495 4495 4495 4495 25
436 20250227 131100 12420280 4495 4495 4495 4495 0
437 20250227 131000 12420280 4495 4495 4495 4495 0
438 20250227 130900 12420280 4495 4495 4495 4495 0
439 20250227 130800 12420280 4495 4495 4495 4495 0
440 20250227 130700 12420280 4495 4495 4495 4495 0
441 20250227 130600 12420280 4495 4495 4495 4495 0
442 20250227 130500 12420280 4495 4495 4495 4495 0
443 20250227 130400 12420280 4495 4495 4495 4495 11
444 20250227 130300 12370835 4495 4495 4495 4495 0
445 20250227 130200 12370835 4495 4495 4495 4495 0
446 20250227 130100 12370835 4495 4495 4495 4495 0
447 20250227 130000 12370835 4495 4495 4495 4495 0
448 20250227 125900 12370835 4495 4495 4495 4495 0
449 20250227 125800 12370835 4495 4495 4495 4495 0
450 20250227 125700 12370835 4495 4495 4495 4495 0
451 20250227 125600 12370835 4495 4495 4495 4495 0
452 20250227 125500 12370835 4495 4495 4495 4495 0
453 20250227 125400 12370835 4495 4495 4495 4495 0
454 20250227 125300 12370835 4495 4495 4495 4495 0
455 20250227 125200 12370835 4495 4495 4495 4495 0
456 20250227 125100 12370835 4495 4495 4495 4495 0
457 20250227 125000 12370835 4495 4495 4495 4495 0
458 20250227 124900 12370835 4495 4495 4495 4495 0
459 20250227 124800 12370835 4495 4495 4495 4495 0
460 20250227 124700 12370835 4495 4495 4495 4495 0
461 20250227 124600 12370835 4495 4495 4495 4495 0
462 20250227 124500 12370835 4495 4495 4495 4495 0
463 20250227 124400 12370835 4495 4495 4495 4495 0
464 20250227 124300 12370835 4495 4495 4495 4495 0
465 20250227 124200 12370835 4495 4495 4495 4495 0
466 20250227 124100 12370835 4495 4495 4495 4495 0
467 20250227 124000 12370835 4495 4495 4495 4495 0
468 20250227 123900 12370835 4495 4495 4495 4495 0
469 20250227 123800 12370835 4495 4495 4495 4495 0
470 20250227 123700 12370835 4495 4495 4495 4495 0
471 20250227 123600 12370835 4495 4495 4495 4495 0
472 20250227 123500 12370835 4495 4495 4495 4495 0
473 20250227 123400 12370835 4495 4495 4495 4495 0
474 20250227 123300 12370835 4495 4495 4495 4495 0
475 20250227 123200 12370835 4495 4495 4495 4495 0
476 20250227 123100 12370835 4495 4495 4495 4495 0
477 20250227 123000 12370835 4495 4495 4495 4495 0
478 20250227 122900 12370835 4495 4495 4495 4495 0
479 20250227 122800 12370835 4495 4500 4500 4495 134
480 20250227 122700 11768380 4500 4500 4500 4500 0
481 20250227 122600 11768380 4500 4500 4500 4500 0
482 20250227 122500 11768380 4500 4500 4500 4500 0
483 20250227 122400 11768380 4500 4500 4500 4500 0
484 20250227 122300 11768380 4500 4500 4500 4500 50
485 20250227 122200 11543380 4500 4500 4500 4500 0
486 20250227 122100 11543380 4500 4500 4500 4500 0
487 20250227 122000 11543380 4500 4500 4500 4500 0
488 20250227 121900 11543380 4500 4500 4500 4500 0
489 20250227 121800 11543380 4500 4500 4500 4500 0
490 20250227 121700 11543380 4500 4500 4500 4500 0
491 20250227 121600 11543380 4500 4500 4500 4500 0
492 20250227 121500 11543380 4500 4500 4500 4500 0
493 20250227 121400 11543380 4500 4500 4500 4500 0
494 20250227 121300 11543380 4500 4500 4500 4500 0
495 20250227 121200 11543380 4500 4500 4500 4500 0
496 20250227 121100 11543380 4500 4500 4500 4500 0
497 20250227 121000 11543380 4500 4500 4500 4500 0
498 20250227 120900 11543380 4500 4500 4500 4500 0
499 20250227 120800 11543380 4500 4500 4500 4500 0
500 20250227 120700 11543380 4500 4500 4500 4500 0
501 20250227 120600 11543380 4500 4500 4500 4500 0
502 20250227 120500 11543380 4500 4500 4500 4500 0
503 20250227 120400 11543380 4500 4500 4500 4500 0
504 20250227 120300 11543380 4500 4500 4500 4500 0
505 20250227 120200 11543380 4500 4500 4500 4500 0
506 20250227 120100 11543380 4500 4500 4500 4500 0
507 20250227 120000 11543380 4500 4500 4500 4500 0
508 20250227 115900 11543380 4500 4500 4500 4500 0
509 20250227 115800 11543380 4500 4500 4500 4500 0
510 20250227 115700 11543380 4500 4500 4500 4500 8
511 20250227 115600 11507380 4495 4495 4495 4495 0
512 20250227 115500 11507380 4495 4495 4495 4495 0
513 20250227 115400 11507380 4495 4495 4495 4495 0
514 20250227 115300 11507380 4495 4495 4495 4495 0
515 20250227 115200 11507380 4495 4495 4495 4495 0
516 20250227 115100 11507380 4495 4495 4495 4495 0
517 20250227 115000 11507380 4495 4495 4495 4495 0
518 20250227 114900 11507380 4495 4495 4495 4495 0
519 20250227 114800 11507380 4495 4495 4495 4495 0
520 20250227 114700 11507380 4495 4495 4495 4495 0
521 20250227 114600 11507380 4495 4495 4495 4495 0
522 20250227 114500 11507380 4495 4495 4495 4495 0
523 20250227 114400 11507380 4495 4495 4495 4495 0
524 20250227 114300 11507380 4495 4495 4495 4495 0
525 20250227 114200 11507380 4495 4495 4495 4495 0
526 20250227 114100 11507380 4495 4495 4495 4495 0
527 20250227 114000 11507380 4495 4495 4495 4495 0
528 20250227 113900 11507380 4495 4495 4495 4495 0
529 20250227 113800 11507380 4495 4495 4495 4495 0
530 20250227 113700 11507380 4495 4495 4495 4495 0
531 20250227 113600 11507380 4495 4495 4495 4495 0
532 20250227 113500 11507380 4495 4495 4495 4495 0
533 20250227 113400 11507380 4495 4495 4495 4495 0
534 20250227 113300 11507380 4495 4495 4495 4495 0
535 20250227 113200 11507380 4495 4495 4495 4495 0
536 20250227 113100 11507380 4495 4495 4495 4495 0
537 20250227 113000 11507380 4495 4495 4495 4495 0
538 20250227 112900 11507380 4495 4495 4495 4495 0
539 20250227 112800 11507380 4495 4495 4495 4495 0
540 20250227 112700 11507380 4495 4495 4495 4495 0
541 20250227 112600 11507380 4495 4495 4495 4495 0
542 20250227 112500 11507380 4495 4495 4495 4495 0
543 20250227 112400 11507380 4495 4495 4495 4495 0
544 20250227 112300 11507380 4495 4495 4495 4495 0
545 20250227 112200 11507380 4495 4500 4500 4495 200
546 20250227 112100 10607660 4520 4520 4520 4520 2
547 20250227 112000 10598620 4500 4500 4500 4500 0
548 20250227 111900 10598620 4500 4500 4500 4500 600
549 20250227 111800 7898620 4520 4520 4520 4520 0
550 20250227 111700 7898620 4520 4520 4520 4520 0
551 20250227 111600 7898620 4520 4520 4520 4520 1
552 20250227 111500 7894100 4500 4500 4500 4500 0
553 20250227 111400 7894100 4500 4500 4500 4500 0
554 20250227 111300 7894100 4500 4500 4500 4500 0
555 20250227 111200 7894100 4500 4500 4500 4500 0
556 20250227 111100 7894100 4500 4500 4500 4500 0
557 20250227 111000 7894100 4500 4500 4500 4500 0
558 20250227 110900 7894100 4500 4500 4500 4500 0
559 20250227 110800 7894100 4500 4500 4500 4500 5
560 20250227 110700 7871600 4505 4505 4505 4505 0
561 20250227 110600 7871600 4505 4505 4505 4505 0
562 20250227 110500 7871600 4505 4505 4505 4505 0
563 20250227 110400 7871600 4505 4505 4505 4505 0
564 20250227 110300 7871600 4505 4505 4505 4505 0
565 20250227 110200 7871600 4505 4505 4505 4505 0
566 20250227 110100 7871600 4505 4505 4505 4505 0
567 20250227 110000 7871600 4505 4505 4505 4505 0
568 20250227 105900 7871600 4505 4505 4505 4505 0
569 20250227 105800 7871600 4505 4505 4505 4505 0
570 20250227 105700 7871600 4505 4505 4505 4505 86
571 20250227 105600 7484170 4505 4505 4505 4505 0
572 20250227 105500 7484170 4505 4505 4505 4505 1
573 20250227 105400 7479665 4525 4525 4525 4525 0
574 20250227 105300 7479665 4525 4525 4525 4525 0
575 20250227 105200 7479665 4525 4525 4525 4525 0
576 20250227 105100 7479665 4525 4525 4525 4525 0
577 20250227 105000 7479665 4525 4525 4525 4525 0
578 20250227 104900 7479665 4525 4525 4525 4525 0
579 20250227 104800 7479665 4525 4525 4525 4525 0
580 20250227 104700 7479665 4525 4525 4525 4525 398
581 20250227 104600 5678715 4530 4530 4530 4530 0
582 20250227 104500 5678715 4530 4530 4530 4530 0
583 20250227 104400 5678715 4530 4530 4530 4530 0
584 20250227 104300 5678715 4530 4530 4530 4530 0
585 20250227 104200 5678715 4530 4530 4530 4530 0
586 20250227 104100 5678715 4530 4530 4530 4530 0
587 20250227 104000 5678715 4530 4530 4530 4530 0
588 20250227 103900 5678715 4530 4530 4530 4530 1
589 20250227 103800 5674185 4535 4535 4535 4535 0
590 20250227 103700 5674185 4535 4535 4535 4535 0
591 20250227 103600 5674185 4535 4535 4535 4535 0
592 20250227 103500 5674185 4535 4525 4535 4525 30
593 20250227 103400 5538390 4510 4510 4510 4510 0
594 20250227 103300 5538390 4510 4510 4510 4510 0
595 20250227 103200 5538390 4510 4510 4510 4510 0
596 20250227 103100 5538390 4510 4510 4510 4510 0
597 20250227 103000 5538390 4510 4510 4510 4510 0
598 20250227 102900 5538390 4510 4515 4515 4510 12
599 20250227 102800 5484230 4525 4525 4525 4525 0
600 20250227 102700 5484230 4525 4525 4525 4525 0
601 20250227 102600 5484230 4525 4525 4525 4525 0
602 20250227 102500 5484230 4525 4525 4525 4525 0
603 20250227 102400 5484230 4525 4525 4525 4525 0
604 20250227 102300 5484230 4525 4525 4525 4525 0
605 20250227 102200 5484230 4525 4525 4525 4525 0
606 20250227 102100 5484230 4525 4525 4525 4525 0
607 20250227 102000 5484230 4525 4525 4525 4525 0
608 20250227 101900 5484230 4525 4525 4525 4525 0
609 20250227 101800 5484230 4525 4525 4525 4525 1
610 20250227 101700 5479705 4525 4525 4525 4525 0
611 20250227 101600 5479705 4525 4525 4525 4525 1
612 20250227 101500 5475180 4510 4510 4510 4510 0
613 20250227 101400 5475180 4510 4510 4510 4510 0
614 20250227 101300 5475180 4510 4510 4510 4510 0
615 20250227 101200 5475180 4510 4510 4510 4510 0
616 20250227 101100 5475180 4510 4510 4510 4510 0
617 20250227 101000 5475180 4510 4510 4510 4510 0
618 20250227 100900 5475180 4510 4510 4510 4510 0
619 20250227 100800 5475180 4510 4510 4510 4510 0
620 20250227 100700 5475180 4510 4510 4510 4510 0
621 20250227 100600 5475180 4510 4510 4510 4510 0
622 20250227 100500 5475180 4510 4510 4510 4510 0
623 20250227 100400 5475180 4510 4510 4510 4510 0
624 20250227 100300 5475180 4510 4510 4510 4510 0
625 20250227 100200 5475180 4510 4510 4510 4510 0
626 20250227 100100 5475180 4510 4510 4510 4510 0
627 20250227 100000 5475180 4510 4510 4510 4510 0
628 20250227 095900 5475180 4510 4510 4510 4510 0
629 20250227 095800 5475180 4510 4510 4510 4510 0
630 20250227 095700 5475180 4510 4510 4510 4510 0
631 20250227 095600 5475180 4510 4510 4510 4510 0
632 20250227 095500 5475180 4510 4510 4510 4510 0
633 20250227 095400 5475180 4510 4510 4510 4510 9
634 20250227 095300 5434590 4510 4510 4510 4510 0
635 20250227 095200 5434590 4510 4510 4510 4510 0
636 20250227 095100 5434590 4510 4510 4510 4510 0
637 20250227 095000 5434590 4510 4510 4510 4510 0
638 20250227 094900 5434590 4510 4510 4510 4510 90
639 20250227 094800 5028690 4510 4510 4510 4510 0
640 20250227 094700 5028690 4510 4510 4510 4510 1
641 20250227 094600 5024180 4510 4510 4510 4510 0
642 20250227 094500 5024180 4510 4510 4510 4510 3
643 20250227 094400 5010650 4510 4510 4510 4510 5
644 20250227 094300 4988100 4510 4510 4510 4510 0
645 20250227 094200 4988100 4510 4510 4510 4510 1
646 20250227 094100 4983590 4510 4510 4510 4510 0
647 20250227 094000 4983590 4510 4510 4510 4510 0
648 20250227 093900 4983590 4510 4510 4510 4510 50
649 20250227 093800 4758090 4505 4510 4510 4505 55
650 20250227 093700 4510065 4510 4510 4510 4510 0
651 20250227 093600 4510065 4510 4510 4510 4510 0
652 20250227 093500 4510065 4510 4510 4510 4510 8
653 20250227 093400 4473985 4510 4510 4510 4510 0
654 20250227 093300 4473985 4510 4510 4510 4510 0
655 20250227 093200 4473985 4510 4510 4510 4510 0
656 20250227 093100 4473985 4510 4510 4510 4510 3
657 20250227 093000 4460455 4510 4510 4510 4510 0
658 20250227 092900 4460455 4510 4510 4510 4510 0
659 20250227 092800 4460455 4510 4510 4510 4510 0
660 20250227 092700 4460455 4510 4510 4510 4510 0
661 20250227 092600 4460455 4510 4510 4510 4510 0
662 20250227 092500 4460455 4510 4510 4510 4510 1
663 20250227 092400 4455945 4535 4535 4535 4535 0
664 20250227 092300 4455945 4535 4535 4535 4535 0
665 20250227 092200 4455945 4535 4530 4535 4530 3
666 20250227 092100 4442345 4520 4520 4520 4520 0
667 20250227 092000 4442345 4520 4520 4520 4520 0
668 20250227 091900 4442345 4520 4520 4520 4520 0
669 20250227 091800 4442345 4520 4520 4520 4520 16
670 20250227 091700 4370025 4525 4525 4525 4525 0
671 20250227 091600 4370025 4525 4525 4525 4525 0
672 20250227 091500 4370025 4525 4525 4525 4525 0
673 20250227 091400 4370025 4525 4525 4525 4525 0
674 20250227 091300 4370025 4525 4525 4525 4525 0
675 20250227 091200 4370025 4525 4525 4525 4525 0
676 20250227 091100 4370025 4525 4525 4525 4525 0
677 20250227 091000 4370025 4525 4525 4525 4525 0
678 20250227 090900 4370025 4525 4525 4525 4525 150
679 20250227 090800 3691275 4530 4530 4530 4530 0
680 20250227 090700 3691275 4530 4530 4530 4530 0
681 20250227 090600 3691275 4530 4530 4530 4530 0
682 20250227 090500 3691275 4530 4530 4530 4530 5
683 20250227 090400 3668625 4510 4510 4510 4510 110
684 20250227 090300 3172525 4510 4530 4530 4510 252
685 20250227 090200 2034205 4520 4520 4520 4520 27
686 20250227 090100 1912165 4530 4530 4535 4530 321
687 20250227 090000 457530 4530 4530 4530 4530 101