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

692
148930/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203000,177817530,4335,4335,4335,4335,734
20250227,202900,177817530,4335,4335,4335,4335,0
20250227,202800,177817530,4335,4335,4335,4335,0
20250227,202700,177817530,4335,4335,4335,4335,0
20250227,202600,177817530,4335,4335,4335,4335,0
20250227,202500,177817530,4335,4335,4335,4335,0
20250227,202400,177817530,4335,4335,4335,4335,0
20250227,202300,177817530,4335,4335,4335,4335,0
20250227,202200,177817530,4335,4335,4335,4335,0
20250227,202100,177817530,4335,4335,4335,4335,0
20250227,202000,177817530,4335,4335,4335,4335,0
20250227,201900,177817530,4335,4335,4335,4335,0
20250227,201800,177817530,4335,4335,4335,4335,0
20250227,201700,177817530,4335,4335,4335,4335,0
20250227,201600,177817530,4335,4335,4335,4335,0
20250227,201500,177817530,4335,4335,4335,4335,0
20250227,201400,177817530,4335,4335,4335,4335,0
20250227,201300,177817530,4335,4335,4335,4335,0
20250227,201200,177817530,4335,4335,4335,4335,0
20250227,201100,177817530,4335,4335,4335,4335,0
20250227,201000,177817530,4335,4335,4335,4335,0
20250227,200900,177817530,4335,4335,4335,4335,0
20250227,200800,177817530,4335,4335,4335,4335,0
20250227,200700,177817530,4335,4335,4335,4335,0
20250227,200600,177817530,4335,4335,4335,4335,0
20250227,200500,177817530,4335,4335,4335,4335,0
20250227,200400,177817530,4335,4335,4335,4335,0
20250227,200300,177817530,4335,4335,4335,4335,0
20250227,200200,177817530,4335,4335,4335,4335,0
20250227,200100,177817530,4335,4335,4335,4335,0
20250227,200000,177817530,4335,4335,4335,4335,734
20250227,195900,177817530,4335,4335,4335,4335,0
20250227,195800,177817530,4335,4335,4335,4335,0
20250227,195700,177817530,4335,4335,4335,4335,0
20250227,195600,177817530,4335,4335,4335,4335,0
20250227,195500,177817530,4335,4335,4335,4335,0
20250227,195400,177817530,4335,4335,4335,4335,0
20250227,195300,177817530,4335,4335,4335,4335,0
20250227,195200,177817530,4335,4335,4335,4335,0
20250227,195100,177817530,4335,4335,4335,4335,0
20250227,195000,177817530,4335,4335,4335,4335,0
20250227,194900,177817530,4335,4335,4335,4335,0
20250227,194800,177817530,4335,4335,4335,4335,0
20250227,194700,177817530,4335,4335,4335,4335,0
20250227,194600,177817530,4335,4335,4335,4335,0
20250227,194500,177817530,4335,4335,4335,4335,0
20250227,194400,177817530,4335,4335,4335,4335,0
20250227,194300,177817530,4335,4335,4335,4335,0
20250227,194200,177817530,4335,4335,4335,4335,0
20250227,194100,177817530,4335,4335,4335,4335,0
20250227,194000,177817530,4335,4335,4335,4335,0
20250227,193900,177817530,4335,4335,4335,4335,0
20250227,193800,177817530,4335,4335,4335,4335,0
20250227,193700,177817530,4335,4335,4335,4335,0
20250227,193600,177817530,4335,4335,4335,4335,0
20250227,193500,177817530,4335,4335,4335,4335,0
20250227,193400,177817530,4335,4335,4335,4335,0
20250227,193300,177817530,4335,4335,4335,4335,0
20250227,193200,177817530,4335,4335,4335,4335,0
20250227,193100,177817530,4335,4335,4335,4335,0
20250227,193000,177817530,4335,4335,4335,4335,734
20250227,192900,177817530,4335,4335,4335,4335,0
20250227,192800,177817530,4335,4335,4335,4335,0
20250227,192700,177817530,4335,4335,4335,4335,0
20250227,192600,177817530,4335,4335,4335,4335,0
20250227,192500,177817530,4335,4335,4335,4335,0
20250227,192400,177817530,4335,4335,4335,4335,0
20250227,192300,177817530,4335,4335,4335,4335,0
20250227,192200,177817530,4335,4335,4335,4335,0
20250227,192100,177817530,4335,4335,4335,4335,0
20250227,192000,177817530,4335,4335,4335,4335,0
20250227,191900,177817530,4335,4335,4335,4335,0
20250227,191800,177817530,4335,4335,4335,4335,0
20250227,191700,177817530,4335,4335,4335,4335,0
20250227,191600,177817530,4335,4335,4335,4335,0
20250227,191500,177817530,4335,4335,4335,4335,0
20250227,191400,177817530,4335,4335,4335,4335,0
20250227,191300,177817530,4335,4335,4335,4335,0
20250227,191200,177817530,4335,4335,4335,4335,0
20250227,191100,177817530,4335,4335,4335,4335,0
20250227,191000,177817530,4335,4335,4335,4335,0
20250227,190900,177817530,4335,4335,4335,4335,0
20250227,190800,177817530,4335,4335,4335,4335,0
20250227,190700,177817530,4335,4335,4335,4335,0
20250227,190600,177817530,4335,4335,4335,4335,0
20250227,190500,177817530,4335,4335,4335,4335,0
20250227,190400,177817530,4335,4335,4335,4335,0
20250227,190300,177817530,4335,4335,4335,4335,0
20250227,190200,177817530,4335,4335,4335,4335,0
20250227,190100,177817530,4335,4335,4335,4335,0
20250227,190000,177817530,4335,4335,4335,4335,734
20250227,185900,177817530,4335,4335,4335,4335,0
20250227,185800,177817530,4335,4335,4335,4335,0
20250227,185700,177817530,4335,4335,4335,4335,0
20250227,185600,177817530,4335,4335,4335,4335,0
20250227,185500,177817530,4335,4335,4335,4335,0
20250227,185400,177817530,4335,4335,4335,4335,0
20250227,185300,177817530,4335,4335,4335,4335,0
20250227,185200,177817530,4335,4335,4335,4335,0
20250227,185100,177817530,4335,4335,4335,4335,0
20250227,185000,177817530,4335,4335,4335,4335,0
20250227,184900,177817530,4335,4335,4335,4335,0
20250227,184800,177817530,4335,4335,4335,4335,0
20250227,184700,177817530,4335,4335,4335,4335,0
20250227,184600,177817530,4335,4335,4335,4335,0
20250227,184500,177817530,4335,4335,4335,4335,0
20250227,184400,177817530,4335,4335,4335,4335,0
20250227,184300,177817530,4335,4335,4335,4335,0
20250227,184200,177817530,4335,4335,4335,4335,0
20250227,184100,177817530,4335,4335,4335,4335,0
20250227,184000,177817530,4335,4335,4335,4335,0
20250227,183900,177817530,4335,4335,4335,4335,0
20250227,183800,177817530,4335,4335,4335,4335,0
20250227,183700,177817530,4335,4335,4335,4335,0
20250227,183600,177817530,4335,4335,4335,4335,0
20250227,183500,177817530,4335,4335,4335,4335,0
20250227,183400,177817530,4335,4335,4335,4335,0
20250227,183300,177817530,4335,4335,4335,4335,0
20250227,183200,177817530,4335,4335,4335,4335,0
20250227,183100,177817530,4335,4335,4335,4335,0
20250227,183000,177817530,4335,4335,4335,4335,734
20250227,182900,177817530,4335,4335,4335,4335,0
20250227,182800,177817530,4335,4335,4335,4335,0
20250227,182700,177817530,4335,4335,4335,4335,0
20250227,182600,177817530,4335,4335,4335,4335,0
20250227,182500,177817530,4335,4335,4335,4335,0
20250227,182400,177817530,4335,4335,4335,4335,0
20250227,182300,177817530,4335,4335,4335,4335,0
20250227,182200,177817530,4335,4335,4335,4335,0
20250227,182100,177817530,4335,4335,4335,4335,0
20250227,182000,177817530,4335,4335,4335,4335,0
20250227,181900,177817530,4335,4335,4335,4335,0
20250227,181800,177817530,4335,4335,4335,4335,0
20250227,181700,177817530,4335,4335,4335,4335,0
20250227,181600,177817530,4335,4335,4335,4335,0
20250227,181500,177817530,4335,4335,4335,4335,0
20250227,181400,177817530,4335,4335,4335,4335,0
20250227,181300,177817530,4335,4335,4335,4335,0
20250227,181200,177817530,4335,4335,4335,4335,0
20250227,181100,177817530,4335,4335,4335,4335,0
20250227,181000,177817530,4335,4335,4335,4335,0
20250227,180900,177817530,4335,4335,4335,4335,0
20250227,180800,177817530,4335,4335,4335,4335,0
20250227,180700,177817530,4335,4335,4335,4335,0
20250227,180600,177817530,4335,4335,4335,4335,0
20250227,180500,177817530,4335,4335,4335,4335,0
20250227,180400,177817530,4335,4335,4335,4335,0
20250227,180300,177817530,4335,4335,4335,4335,0
20250227,180200,177817530,4335,4335,4335,4335,0
20250227,180100,177817530,4335,4335,4335,4335,0
20250227,180000,177817530,4335,4335,4335,4335,734
20250227,175900,177817530,4335,4335,4335,4335,0
20250227,175800,177817530,4335,4335,4335,4335,0
20250227,175700,177817530,4335,4335,4335,4335,0
20250227,175600,177817530,4335,4335,4335,4335,0
20250227,175500,177817530,4335,4335,4335,4335,0
20250227,175400,177817530,4335,4335,4335,4335,0
20250227,175300,177817530,4335,4335,4335,4335,0
20250227,175200,177817530,4335,4335,4335,4335,0
20250227,175100,177817530,4335,4335,4335,4335,0
20250227,175000,177817530,4335,4335,4335,4335,0
20250227,174900,177817530,4335,4335,4335,4335,0
20250227,174800,177817530,4335,4335,4335,4335,0
20250227,174700,177817530,4335,4335,4335,4335,0
20250227,174600,177817530,4335,4335,4335,4335,0
20250227,174500,177817530,4335,4335,4335,4335,0
20250227,174400,177817530,4335,4335,4335,4335,0
20250227,174300,177817530,4335,4335,4335,4335,0
20250227,174200,177817530,4335,4335,4335,4335,0
20250227,174100,177817530,4335,4335,4335,4335,0
20250227,174000,177817530,4335,4335,4335,4335,0
20250227,173900,177817530,4335,4335,4335,4335,0
20250227,173800,177817530,4335,4335,4335,4335,0
20250227,173700,177817530,4335,4335,4335,4335,0
20250227,173600,177817530,4335,4335,4335,4335,0
20250227,173500,177817530,4335,4335,4335,4335,0
20250227,173400,177817530,4335,4335,4335,4335,0
20250227,173300,177817530,4335,4335,4335,4335,0
20250227,173200,177817530,4335,4335,4335,4335,0
20250227,173100,177817530,4335,4335,4335,4335,0
20250227,173000,177817530,4335,4335,4335,4335,734
20250227,172900,177817530,4335,4335,4335,4335,0
20250227,172800,177817530,4335,4335,4335,4335,0
20250227,172700,177817530,4335,4335,4335,4335,0
20250227,172600,177817530,4335,4335,4335,4335,0
20250227,172500,177817530,4335,4335,4335,4335,0
20250227,172400,177817530,4335,4335,4335,4335,0
20250227,172300,177817530,4335,4335,4335,4335,0
20250227,172200,177817530,4335,4335,4335,4335,0
20250227,172100,177817530,4335,4335,4335,4335,0
20250227,172000,177817530,4335,4335,4335,4335,0
20250227,171900,177817530,4335,4335,4335,4335,0
20250227,171800,177817530,4335,4335,4335,4335,0
20250227,171700,177817530,4335,4335,4335,4335,0
20250227,171600,177817530,4335,4335,4335,4335,0
20250227,171500,177817530,4335,4335,4335,4335,0
20250227,171400,177817530,4335,4335,4335,4335,0
20250227,171300,177817530,4335,4335,4335,4335,0
20250227,171200,177817530,4335,4335,4335,4335,0
20250227,171100,177817530,4335,4335,4335,4335,0
20250227,171000,177817530,4335,4335,4335,4335,0
20250227,170900,177817530,4335,4335,4335,4335,0
20250227,170800,177817530,4335,4335,4335,4335,0
20250227,170700,177817530,4335,4335,4335,4335,0
20250227,170600,177817530,4335,4335,4335,4335,0
20250227,170500,177817530,4335,4335,4335,4335,0
20250227,170400,177817530,4335,4335,4335,4335,0
20250227,170300,177817530,4335,4335,4335,4335,0
20250227,170200,177817530,4335,4335,4335,4335,0
20250227,170100,177817530,4335,4335,4335,4335,0
20250227,170000,177817530,4335,4335,4335,4335,734
20250227,165900,177817530,4335,4335,4335,4335,0
20250227,165800,177817530,4335,4335,4335,4335,0
20250227,165700,177817530,4335,4335,4335,4335,0
20250227,165600,177817530,4335,4335,4335,4335,0
20250227,165500,177817530,4335,4335,4335,4335,0
20250227,165400,177817530,4335,4335,4335,4335,0
20250227,165300,177817530,4335,4335,4335,4335,0
20250227,165200,177817530,4335,4335,4335,4335,0
20250227,165100,177817530,4335,4335,4335,4335,0
20250227,165000,177817530,4335,4335,4335,4335,0
20250227,164900,177817530,4335,4335,4335,4335,0
20250227,164800,177817530,4335,4335,4335,4335,0
20250227,164700,177817530,4335,4335,4335,4335,0
20250227,164600,177817530,4335,4335,4335,4335,0
20250227,164500,177817530,4335,4335,4335,4335,0
20250227,164400,177817530,4335,4335,4335,4335,0
20250227,164300,177817530,4335,4335,4335,4335,0
20250227,164200,177817530,4335,4335,4335,4335,0
20250227,164100,177817530,4335,4335,4335,4335,0
20250227,164000,177817530,4335,4335,4335,4335,0
20250227,163900,177817530,4335,4335,4335,4335,0
20250227,163800,177817530,4335,4335,4335,4335,0
20250227,163700,177817530,4335,4335,4335,4335,0
20250227,163600,177817530,4335,4335,4335,4335,0
20250227,163500,177817530,4335,4335,4335,4335,0
20250227,163400,177817530,4335,4335,4335,4335,0
20250227,163300,177817530,4335,4335,4335,4335,0
20250227,163200,177817530,4335,4335,4335,4335,0
20250227,163100,177817530,4335,4335,4335,4335,0
20250227,163000,177817530,4335,4335,4335,4335,734
20250227,162900,177817530,4335,4335,4335,4335,0
20250227,162800,177817530,4335,4335,4335,4335,0
20250227,162700,177817530,4335,4335,4335,4335,0
20250227,162600,177817530,4335,4335,4335,4335,0
20250227,162500,177817530,4335,4335,4335,4335,0
20250227,162400,177817530,4335,4335,4335,4335,0
20250227,162300,177817530,4335,4335,4335,4335,0
20250227,162200,177817530,4335,4335,4335,4335,0
20250227,162100,177817530,4335,4335,4335,4335,0
20250227,162000,177817530,4335,4335,4335,4335,0
20250227,161900,177817530,4335,4335,4335,4335,0
20250227,161800,177817530,4335,4335,4335,4335,0
20250227,161700,177817530,4335,4335,4335,4335,0
20250227,161600,177817530,4335,4335,4335,4335,0
20250227,161500,177817530,4335,4335,4335,4335,0
20250227,161400,177817530,4335,4335,4335,4335,0
20250227,161300,177817530,4335,4335,4335,4335,0
20250227,161200,177817530,4335,4335,4335,4335,0
20250227,161100,177817530,4335,4335,4335,4335,0
20250227,161000,177817530,4335,4335,4335,4335,0
20250227,160900,177817530,4335,4335,4335,4335,0
20250227,160800,177817530,4335,4335,4335,4335,0
20250227,160700,177817530,4335,4335,4335,4335,0
20250227,160600,177817530,4335,4335,4335,4335,0
20250227,160500,177817530,4335,4335,4335,4335,0
20250227,160400,177817530,4335,4335,4335,4335,0
20250227,160300,177817530,4335,4335,4335,4335,0
20250227,160200,177817530,4335,4335,4335,4335,0
20250227,160100,177817530,4335,4335,4335,4335,0
20250227,160000,177817530,4335,4335,4335,4335,734
20250227,155900,177817530,4335,4335,4335,4335,0
20250227,155800,177817530,4335,4335,4335,4335,0
20250227,155700,177817530,4335,4335,4335,4335,0
20250227,155600,177817530,4335,4335,4335,4335,0
20250227,155500,177817530,4335,4335,4335,4335,0
20250227,155400,177817530,4335,4335,4335,4335,0
20250227,155300,177817530,4335,4335,4335,4335,0
20250227,155200,177817530,4335,4335,4335,4335,0
20250227,155100,177817530,4335,4335,4335,4335,0
20250227,155000,177817530,4335,4335,4335,4335,0
20250227,154900,177817530,4335,4335,4335,4335,0
20250227,154800,177817530,4335,4335,4335,4335,0
20250227,154700,177817530,4335,4335,4335,4335,0
20250227,154600,177817530,4335,4335,4335,4335,0
20250227,154500,177817530,4335,4335,4335,4335,0
20250227,154400,177817530,4335,4335,4335,4335,0
20250227,154300,177817530,4335,4335,4335,4335,0
20250227,154200,177817530,4335,4335,4335,4335,0
20250227,154100,177817530,4335,4335,4335,4335,0
20250227,154000,177817530,4335,4335,4335,4335,0
20250227,153900,177817530,4335,4335,4335,4335,0
20250227,153800,177817530,4335,4335,4335,4335,0
20250227,153700,177817530,4335,4335,4335,4335,0
20250227,153600,177817530,4335,4335,4335,4335,0
20250227,153500,177817530,4335,4335,4335,4335,0
20250227,153400,177817530,4335,4335,4335,4335,0
20250227,153300,177817530,4335,4335,4335,4335,0
20250227,153200,177817530,4335,4335,4335,4335,0
20250227,153100,177817530,4335,4335,4335,4335,0
20250227,153000,177817530,4335,4335,4335,4335,1468
20250227,152900,174635640,4270,4270,4270,4270,0
20250227,152800,174635640,4270,4270,4270,4270,0
20250227,152700,174635640,4270,4270,4270,4270,0
20250227,152600,174635640,4270,4270,4270,4270,0
20250227,152500,174635640,4270,4270,4270,4270,0
20250227,152400,174635640,4270,4270,4270,4270,0
20250227,152300,174635640,4270,4270,4270,4270,0
20250227,152200,174635640,4270,4270,4270,4270,0
20250227,152100,174635640,4270,4270,4270,4270,0
20250227,152000,174635640,4270,4270,4270,4270,0
20250227,151900,174635640,4270,4270,4270,4270,341
20250227,151800,173179570,4270,4270,4270,4270,0
20250227,151700,173179570,4270,4270,4270,4270,9
20250227,151600,173141140,4270,4285,4285,4270,83
20250227,151500,172786335,4290,4290,4290,4290,0
20250227,151400,172786335,4290,4290,4290,4290,0
20250227,151300,172786335,4290,4290,4290,4290,0
20250227,151200,172786335,4290,4290,4290,4290,0
20250227,151100,172786335,4290,4290,4290,4290,245
20250227,151000,171735285,4290,4290,4290,4290,0
20250227,150900,171735285,4290,4290,4290,4290,36
20250227,150800,171580845,4290,4300,4300,4290,185
20250227,150700,170786885,4300,4300,4300,4300,0
20250227,150600,170786885,4300,4305,4305,4300,39
20250227,150500,170619070,4325,4325,4325,4325,0
20250227,150400,170619070,4325,4325,4325,4325,0
20250227,150300,170619070,4325,4325,4325,4325,4
20250227,150200,170601770,4325,4315,4325,4305,30
20250227,150100,170472465,4305,4305,4305,4305,0
20250227,150000,170472465,4305,4315,4320,4305,107
20250227,145900,170010450,4320,4320,4320,4320,0
20250227,145800,170010450,4320,4320,4320,4320,0
20250227,145700,170010450,4320,4320,4320,4320,0
20250227,145600,170010450,4320,4320,4320,4320,0
20250227,145500,170010450,4320,4320,4320,4320,0
20250227,145400,170010450,4320,4320,4320,4320,0
20250227,145300,170010450,4320,4320,4320,4320,0
20250227,145200,170010450,4320,4320,4320,4320,0
20250227,145100,170010450,4320,4320,4320,4320,0
20250227,145000,170010450,4320,4320,4320,4320,0
20250227,144900,170010450,4320,4320,4320,4320,0
20250227,144800,170010450,4320,4315,4320,4310,37
20250227,144700,169850825,4310,4315,4315,4310,35
20250227,144600,169699920,4320,4320,4320,4320,0
20250227,144500,169699920,4320,4320,4320,4320,0
20250227,144400,169699920,4320,4320,4320,4320,0
20250227,144300,169699920,4320,4320,4320,4320,0
20250227,144200,169699920,4320,4305,4320,4305,6
20250227,144100,169674030,4300,4300,4300,4300,3
20250227,144000,169661130,4300,4300,4300,4300,5
20250227,143900,169639630,4320,4320,4320,4320,0
20250227,143800,169639630,4320,4320,4320,4320,0
20250227,143700,169639630,4320,4320,4320,4320,0
20250227,143600,169639630,4320,4320,4320,4320,0
20250227,143500,169639630,4320,4320,4320,4320,0
20250227,143400,169639630,4320,4320,4320,4320,0
20250227,143300,169639630,4320,4320,4320,4320,9
20250227,143200,169600750,4320,4320,4320,4320,0
20250227,143100,169600750,4320,4320,4320,4320,6
20250227,143000,169574830,4300,4300,4300,4300,0
20250227,142900,169574830,4300,4300,4300,4300,0
20250227,142800,169574830,4300,4300,4300,4300,0
20250227,142700,169574830,4300,4300,4300,4300,0
20250227,142600,169574830,4300,4315,4320,4300,30
20250227,142500,169445465,4300,4300,4300,4300,14
20250227,142400,169385265,4300,4300,4300,4300,105
20250227,142300,168933765,4300,4300,4300,4300,0
20250227,142200,168933765,4300,4300,4300,4300,0
20250227,142100,168933765,4300,4300,4300,4300,0
20250227,142000,168933765,4300,4300,4300,4300,0
20250227,141900,168933765,4300,4300,4300,4300,79
20250227,141800,168594065,4325,4325,4325,4325,400
20250227,141700,166864065,4325,4325,4325,4325,0
20250227,141600,166864065,4325,4325,4325,4325,0
20250227,141500,166864065,4325,4325,4325,4325,0
20250227,141400,166864065,4325,4325,4325,4325,0
20250227,141300,166864065,4325,4325,4325,4325,0
20250227,141200,166864065,4325,4325,4325,4325,0
20250227,141100,166864065,4325,4325,4325,4325,0
20250227,141000,166864065,4325,4325,4325,4325,0
20250227,140900,166864065,4325,4325,4325,4325,4
20250227,140800,166846765,4325,4325,4325,4325,0
20250227,140700,166846765,4325,4320,4325,4320,4
20250227,140600,166829480,4300,4300,4300,4300,6
20250227,140500,166803680,4325,4325,4325,4325,0
20250227,140400,166803680,4325,4325,4325,4325,0
20250227,140300,166803680,4325,4320,4325,4320,3
20250227,140200,166790715,4320,4320,4320,4320,1
20250227,140100,166786395,4300,4300,4300,4300,0
20250227,140000,166786395,4300,4300,4300,4300,1
20250227,135900,166782095,4325,4325,4325,4325,0
20250227,135800,166782095,4325,4325,4325,4325,0
20250227,135700,166782095,4325,4315,4325,4315,6
20250227,135600,166756180,4300,4300,4300,4300,2
20250227,135500,166747580,4300,4300,4300,4300,0
20250227,135400,166747580,4300,4300,4300,4300,46
20250227,135300,166549780,4320,4310,4320,4310,50
20250227,135200,166333830,4295,4295,4295,4295,0
20250227,135100,166333830,4295,4295,4295,4295,0
20250227,135000,166333830,4295,4295,4295,4295,0
20250227,134900,166333830,4295,4295,4295,4295,0
20250227,134800,166333830,4295,4295,4295,4295,0
20250227,134700,166333830,4295,4295,4295,4295,0
20250227,134600,166333830,4295,4295,4295,4295,0
20250227,134500,166333830,4295,4295,4295,4295,0
20250227,134400,166333830,4295,4295,4295,4295,70
20250227,134300,166033180,4330,4330,4330,4330,1
20250227,134200,166028850,4325,4325,4325,4325,100
20250227,134100,165596350,4330,4330,4330,4330,0
20250227,134000,165596350,4330,4330,4330,4330,100
20250227,133900,165163350,4330,4330,4330,4330,0
20250227,133800,165163350,4330,4330,4330,4330,0
20250227,133700,165163350,4330,4320,4330,4320,21
20250227,133600,165072580,4330,4295,4330,4295,8
20250227,133500,165038000,4330,4330,4330,4330,0
20250227,133400,165038000,4330,4330,4330,4330,0
20250227,133300,165038000,4330,4325,4330,4325,5
20250227,133200,165016370,4325,4325,4325,4325,1
20250227,133100,165012045,4325,4325,4325,4325,1
20250227,133000,165007720,4330,4330,4330,4330,0
20250227,132900,165007720,4330,4330,4330,4330,0
20250227,132800,165007720,4330,4330,4330,4330,0
20250227,132700,165007720,4330,4330,4330,4330,0
20250227,132600,165007720,4330,4315,4330,4315,25
20250227,132500,164899620,4295,4295,4295,4295,3
20250227,132400,164886735,4295,4295,4295,4295,0
20250227,132300,164886735,4295,4300,4300,4295,12
20250227,132200,164835140,4330,4330,4330,4330,0
20250227,132100,164835140,4330,4330,4330,4330,0
20250227,132000,164835140,4330,4330,4330,4330,0
20250227,131900,164835140,4330,4325,4330,4325,21
20250227,131800,164744310,4330,4330,4330,4330,0
20250227,131700,164744310,4330,4330,4330,4330,0
20250227,131600,164744310,4330,4330,4330,4330,0
20250227,131500,164744310,4330,4330,4330,4330,0
20250227,131400,164744310,4330,4330,4330,4330,0
20250227,131300,164744310,4330,4320,4330,4320,679
20250227,131200,161808990,4320,4320,4320,4320,0
20250227,131100,161808990,4320,4320,4320,4320,190
20250227,131000,160988190,4320,4320,4320,4320,0
20250227,130900,160988190,4320,4310,4320,4310,9
20250227,130800,160949355,4295,4295,4295,4295,1
20250227,130700,160945060,4320,4320,4320,4320,0
20250227,130600,160945060,4320,4320,4320,4320,0
20250227,130500,160945060,4320,4320,4320,4320,0
20250227,130400,160945060,4320,4320,4320,4320,0
20250227,130300,160945060,4320,4320,4320,4320,0
20250227,130200,160945060,4320,4320,4320,4320,10
20250227,130100,160901860,4320,4320,4320,4320,0
20250227,130000,160901860,4320,4320,4320,4320,0
20250227,125900,160901860,4320,4320,4320,4320,0
20250227,125800,160901860,4320,4320,4320,4320,0
20250227,125700,160901860,4320,4320,4320,4320,0
20250227,125600,160901860,4320,4320,4320,4320,6
20250227,125500,160875940,4320,4320,4320,4320,0
20250227,125400,160875940,4320,4320,4320,4320,0
20250227,125300,160875940,4320,4320,4320,4320,0
20250227,125200,160875940,4320,4320,4320,4320,0
20250227,125100,160875940,4320,4320,4320,4320,0
20250227,125000,160875940,4320,4320,4320,4320,0
20250227,124900,160875940,4320,4320,4320,4320,0
20250227,124800,160875940,4320,4320,4320,4320,0
20250227,124700,160875940,4320,4310,4320,4310,34
20250227,124600,160729290,4325,4325,4325,4325,0
20250227,124500,160729290,4325,4325,4325,4325,0
20250227,124400,160729290,4325,4325,4325,4325,1
20250227,124300,160724965,4320,4310,4320,4310,1117
20250227,124200,155900095,4315,4315,4315,4315,0
20250227,124100,155900095,4315,4315,4315,4315,0
20250227,124000,155900095,4315,4315,4315,4315,0
20250227,123900,155900095,4315,4315,4315,4315,0
20250227,123800,155900095,4315,4315,4315,4315,0
20250227,123700,155900095,4315,4315,4315,4315,0
20250227,123600,155900095,4315,4315,4315,4315,0
20250227,123500,155900095,4315,4315,4315,4315,0
20250227,123400,155900095,4315,4315,4315,4315,0
20250227,123300,155900095,4315,4315,4315,4315,0
20250227,123200,155900095,4315,4315,4315,4315,2
20250227,123100,155891465,4320,4315,4320,4315,76
20250227,123000,155563495,4315,4315,4315,4315,0
20250227,122900,155563495,4315,4315,4315,4315,100
20250227,122800,155131995,4315,4315,4315,4315,0
20250227,122700,155131995,4315,4315,4315,4315,1
20250227,122600,155127680,4315,4315,4315,4315,0
20250227,122500,155127680,4315,4315,4315,4315,0
20250227,122400,155127680,4315,4310,4315,4310,9
20250227,122300,155088885,4280,4280,4280,4280,10
20250227,122200,155046085,4320,4320,4320,4320,0
20250227,122100,155046085,4320,4320,4320,4320,0
20250227,122000,155046085,4320,4320,4320,4320,0
20250227,121900,155046085,4320,4320,4320,4320,0
20250227,121800,155046085,4320,4320,4320,4320,0
20250227,121700,155046085,4320,4320,4320,4320,9
20250227,121600,155007205,4320,4320,4320,4320,0
20250227,121500,155007205,4320,4320,4320,4320,0
20250227,121400,155007205,4320,4320,4320,4320,0
20250227,121300,155007205,4320,4320,4320,4320,0
20250227,121200,155007205,4320,4320,4320,4320,0
20250227,121100,155007205,4320,4315,4320,4315,13
20250227,121000,154951100,4315,4315,4315,4315,0
20250227,120900,154951100,4315,4315,4315,4315,0
20250227,120800,154951100,4315,4315,4315,4315,0
20250227,120700,154951100,4315,4315,4315,4315,0
20250227,120600,154951100,4315,4315,4315,4315,50
20250227,120500,154735350,4320,4320,4320,4320,0
20250227,120400,154735350,4320,4320,4320,4320,0
20250227,120300,154735350,4320,4320,4320,4320,0
20250227,120200,154735350,4320,4320,4320,4320,0
20250227,120100,154735350,4320,4320,4320,4320,0
20250227,120000,154735350,4320,4320,4320,4320,0
20250227,115900,154735350,4320,4320,4320,4320,0
20250227,115800,154735350,4320,4320,4320,4320,0
20250227,115700,154735350,4320,4310,4320,4310,14
20250227,115600,154674940,4315,4310,4315,4310,17
20250227,115500,154601595,4315,4315,4315,4315,0
20250227,115400,154601595,4315,4315,4315,4315,0
20250227,115300,154601595,4315,4310,4315,4310,7
20250227,115200,154571420,4305,4305,4305,4305,2
20250227,115100,154562810,4315,4315,4315,4315,0
20250227,115000,154562810,4315,4315,4315,4315,0
20250227,114900,154562810,4315,4305,4315,4305,20
20250227,114800,154476635,4320,4320,4320,4320,0
20250227,114700,154476635,4320,4320,4320,4320,0
20250227,114600,154476635,4320,4320,4320,4320,0
20250227,114500,154476635,4320,4310,4320,4310,16
20250227,114400,154407660,4275,4275,4275,4275,14
20250227,114300,154347810,4325,4300,4325,4300,21
20250227,114200,154257485,4320,4315,4320,4315,44
20250227,114100,154067615,4280,4280,4280,4280,0
20250227,114000,154067615,4280,4280,4280,4280,0
20250227,113900,154067615,4280,4280,4280,4280,0
20250227,113800,154067615,4280,4280,4280,4280,0
20250227,113700,154067615,4280,4280,4280,4280,51
20250227,113600,153849335,4280,4280,4280,4280,0
20250227,113500,153849335,4280,4280,4280,4280,0
20250227,113400,153849335,4280,4280,4280,4280,0
20250227,113300,153849335,4280,4280,4280,4280,0
20250227,113200,153849335,4280,4280,4280,4280,0
20250227,113100,153849335,4280,4310,4315,4270,103
20250227,113000,153405100,4315,4270,4315,4260,39
20250227,112900,153237155,4325,4320,4325,4320,6
20250227,112800,153211230,4275,4300,4325,4275,343
20250227,112700,151734555,4300,4280,4300,4280,471
20250227,112600,149715730,4280,4280,4280,4280,50
20250227,112500,149501730,4280,4280,4280,4280,0
20250227,112400,149501730,4280,4270,4280,4270,308
20250227,112300,148185030,4275,4270,4275,4270,836
20250227,112200,144615300,4270,4270,4270,4270,140
20250227,112100,144017500,4270,4270,4270,4270,0
20250227,112000,144017500,4270,4270,4270,4265,566
20250227,111900,141602560,4270,4255,4270,4255,566
20250227,111800,139189015,4270,4270,4270,4270,0
20250227,111700,139189015,4270,4270,4270,4270,0
20250227,111600,139189015,4270,4270,4270,4270,369
20250227,111500,137613385,4270,4260,4270,4260,1500
20250227,111400,131209715,4240,4240,4240,4240,50
20250227,111300,130997715,4240,4240,4240,4240,91
20250227,111200,130611875,4245,4250,4250,4245,574
20250227,111100,128174875,4250,4275,4275,4250,677
20250227,111000,125282625,4290,4290,4290,4290,0
20250227,110900,125282625,4290,4245,4290,4245,78
20250227,110800,124951470,4245,4295,4320,4245,5057
20250227,110700,103414900,4300,4305,4305,4300,1100
20250227,110600,98684360,4305,4325,4325,4305,955
20250227,110500,94568165,4340,4340,4340,4340,100
20250227,110400,94134165,4340,4340,4340,4340,0
20250227,110300,94134165,4340,4330,4340,4330,81
20250227,110200,93782900,4310,4310,4310,4310,0
20250227,110100,93782900,4310,4310,4310,4310,3
20250227,110000,93769970,4310,4310,4310,4310,0
20250227,105900,93769970,4310,4320,4320,4310,79
20250227,105800,93429045,4315,4315,4315,4315,0
20250227,105700,93429045,4315,4315,4315,4315,1
20250227,105600,93424730,4310,4310,4310,4310,0
20250227,105500,93424730,4310,4310,4310,4310,0
20250227,105400,93424730,4310,4310,4310,4310,0
20250227,105300,93424730,4310,4310,4310,4310,0
20250227,105200,93424730,4310,4310,4310,4310,0
20250227,105100,93424730,4310,4310,4310,4310,80
20250227,105000,93079930,4310,4310,4310,4310,3
20250227,104900,93067000,4340,4340,4340,4340,0
20250227,104800,93067000,4340,4340,4340,4340,0
20250227,104700,93067000,4340,4310,4340,4310,104
20250227,104600,92616640,4310,4310,4310,4310,29
20250227,104500,92491650,4310,4310,4310,4310,71
20250227,104400,92185640,4310,4310,4310,4310,0
20250227,104300,92185640,4310,4310,4310,4310,0
20250227,104200,92185640,4310,4310,4310,4310,0
20250227,104100,92185640,4310,4310,4310,4310,0
20250227,104000,92185640,4310,4310,4310,4310,0
20250227,103900,92185640,4310,4315,4315,4310,287
20250227,103800,90948665,4340,4340,4340,4340,0
20250227,103700,90948665,4340,4340,4340,4340,0
20250227,103600,90948665,4340,4340,4340,4340,0
20250227,103500,90948665,4340,4340,4340,4340,0
20250227,103400,90948665,4340,4340,4340,4340,0
20250227,103300,90948665,4340,4330,4340,4330,31
20250227,103200,90814425,4340,4340,4340,4340,0
20250227,103100,90814425,4340,4330,4340,4330,81
20250227,103000,90463310,4340,4340,4340,4340,0
20250227,102900,90463310,4340,4340,4340,4340,0
20250227,102800,90463310,4340,4340,4340,4340,0
20250227,102700,90463310,4340,4340,4340,4340,0
20250227,102600,90463310,4340,4340,4340,4340,0
20250227,102500,90463310,4340,4340,4340,4340,0
20250227,102400,90463310,4340,4340,4340,4335,15
20250227,102300,90398255,4340,4340,4340,4340,0
20250227,102200,90398255,4340,4340,4340,4340,0
20250227,102100,90398255,4340,4325,4340,4325,14
20250227,102000,90337690,4300,4300,4300,4300,0
20250227,101900,90337690,4300,4305,4305,4300,23
20250227,101800,90238700,4325,4325,4325,4325,231
20250227,101700,89239625,4325,4325,4325,4325,0
20250227,101600,89239625,4325,4325,4325,4325,0
20250227,101500,89239625,4325,4325,4325,4325,1
20250227,101400,89235300,4305,4305,4305,4305,1134
20250227,101300,84353430,4305,4330,4340,4305,419
20250227,101200,82547095,4330,4335,4340,4330,138
20250227,101100,81949320,4340,4340,4340,4340,50
20250227,101000,81732320,4340,4340,4340,4340,0
20250227,100900,81732320,4340,4340,4340,4340,0
20250227,100800,81732320,4340,4340,4340,4340,0
20250227,100700,81732320,4340,4340,4340,4340,0
20250227,100600,81732320,4340,4340,4340,4340,260
20250227,100500,80603920,4340,4335,4340,4335,117
20250227,100400,80096720,4340,4330,4340,4330,270
20250227,100300,78927610,4310,4310,4310,4310,1
20250227,100200,78923300,4330,4330,4330,4330,0
20250227,100100,78923300,4330,4330,4330,4330,0
20250227,100000,78923300,4330,4330,4330,4330,0
20250227,095900,78923300,4330,4310,4330,4310,324
20250227,095800,77526825,4310,4310,4310,4310,212
20250227,095700,76613105,4310,4325,4330,4310,1097
20250227,095600,71880260,4350,4350,4350,4350,0
20250227,095500,71880260,4350,4345,4350,4345,113
20250227,095400,71389270,4320,4320,4320,4320,10
20250227,095300,71346070,4320,4320,4320,4320,0
20250227,095200,71346070,4320,4335,4350,4320,1983
20250227,095100,62769485,4330,4335,4335,4330,535
20250227,095000,60450610,4335,4335,4335,4335,23
20250227,094900,60350905,4340,4345,4345,4340,124
20250227,094800,59812740,4360,4360,4360,4360,1
20250227,094700,59808380,4370,4340,4370,4340,173
20250227,094600,59057500,4370,4370,4370,4370,0
20250227,094500,59057500,4370,4370,4370,4370,10
20250227,094400,59013800,4380,4380,4380,4380,1
20250227,094300,59009420,4335,4335,4335,4335,177
20250227,094200,58242125,4335,4335,4335,4335,0
20250227,094100,58242125,4335,4370,4370,4325,4870
20250227,094000,37077295,4410,4400,4410,4400,46
20250227,093900,36874480,4410,4400,4410,4400,29
20250227,093800,36746755,4410,4410,4410,4410,0
20250227,093700,36746755,4410,4410,4410,4410,0
20250227,093600,36746755,4410,4410,4410,4410,0
20250227,093500,36746755,4410,4410,4410,4410,1
20250227,093400,36742345,4400,4400,4400,4400,12
20250227,093300,36689545,4400,4370,4405,4360,238
20250227,093200,35650755,4410,4365,4410,4365,10
20250227,093100,35606830,4410,4410,4410,4410,4
20250227,093000,35589190,4410,4410,4410,4410,0
20250227,092900,35589190,4410,4410,4410,4410,3
20250227,092800,35575960,4410,4400,4410,4400,7
20250227,092700,35545145,4410,4400,4410,4370,110
20250227,092600,35060140,4365,4400,4400,4365,54
20250227,092500,34822575,4400,4385,4410,4385,63
20250227,092400,34545875,4380,4365,4380,4355,595
20250227,092300,31951915,4385,4385,4385,4385,20
20250227,092200,31864215,4360,4385,4385,4360,1459
20250227,092100,25498145,4385,4365,4385,4365,132
20250227,092000,24921165,4370,4385,4385,4370,30
20250227,091900,24789790,4390,4390,4390,4390,28
20250227,091800,24666870,4390,4390,4390,4390,73
20250227,091700,24346400,4395,4415,4415,4395,76
20250227,091600,24011800,4415,4415,4415,4415,0
20250227,091500,24011800,4415,4420,4420,4415,26
20250227,091400,23896985,4420,4430,4430,4420,2200
20250227,091300,14170750,4465,4465,4465,4465,2
20250227,091200,14161820,4460,4460,4460,4460,15
20250227,091100,14094920,4460,4460,4460,4460,1
20250227,091000,14090460,4420,4420,4420,4420,1
20250227,090900,14086040,4420,4420,4420,4420,2
20250227,090800,14077200,4420,4425,4425,4420,735
20250227,090700,10828090,4430,4430,4430,4430,1
20250227,090600,10823660,4425,4430,4460,4425,399
20250227,090500,9052000,4430,4430,4430,4430,5
20250227,090400,9029850,4475,4475,4475,4475,62
20250227,090300,8752400,4475,4475,4475,4475,0
20250227,090200,8752400,4475,4465,4475,4465,412
20250227,090100,6910130,4465,4445,4475,4445,25
20250227,090000,6798625,4445,4385,4480,4385,1546
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 203000 177817530 4335 4335 4335 4335 734
3 20250227 202900 177817530 4335 4335 4335 4335 0
4 20250227 202800 177817530 4335 4335 4335 4335 0
5 20250227 202700 177817530 4335 4335 4335 4335 0
6 20250227 202600 177817530 4335 4335 4335 4335 0
7 20250227 202500 177817530 4335 4335 4335 4335 0
8 20250227 202400 177817530 4335 4335 4335 4335 0
9 20250227 202300 177817530 4335 4335 4335 4335 0
10 20250227 202200 177817530 4335 4335 4335 4335 0
11 20250227 202100 177817530 4335 4335 4335 4335 0
12 20250227 202000 177817530 4335 4335 4335 4335 0
13 20250227 201900 177817530 4335 4335 4335 4335 0
14 20250227 201800 177817530 4335 4335 4335 4335 0
15 20250227 201700 177817530 4335 4335 4335 4335 0
16 20250227 201600 177817530 4335 4335 4335 4335 0
17 20250227 201500 177817530 4335 4335 4335 4335 0
18 20250227 201400 177817530 4335 4335 4335 4335 0
19 20250227 201300 177817530 4335 4335 4335 4335 0
20 20250227 201200 177817530 4335 4335 4335 4335 0
21 20250227 201100 177817530 4335 4335 4335 4335 0
22 20250227 201000 177817530 4335 4335 4335 4335 0
23 20250227 200900 177817530 4335 4335 4335 4335 0
24 20250227 200800 177817530 4335 4335 4335 4335 0
25 20250227 200700 177817530 4335 4335 4335 4335 0
26 20250227 200600 177817530 4335 4335 4335 4335 0
27 20250227 200500 177817530 4335 4335 4335 4335 0
28 20250227 200400 177817530 4335 4335 4335 4335 0
29 20250227 200300 177817530 4335 4335 4335 4335 0
30 20250227 200200 177817530 4335 4335 4335 4335 0
31 20250227 200100 177817530 4335 4335 4335 4335 0
32 20250227 200000 177817530 4335 4335 4335 4335 734
33 20250227 195900 177817530 4335 4335 4335 4335 0
34 20250227 195800 177817530 4335 4335 4335 4335 0
35 20250227 195700 177817530 4335 4335 4335 4335 0
36 20250227 195600 177817530 4335 4335 4335 4335 0
37 20250227 195500 177817530 4335 4335 4335 4335 0
38 20250227 195400 177817530 4335 4335 4335 4335 0
39 20250227 195300 177817530 4335 4335 4335 4335 0
40 20250227 195200 177817530 4335 4335 4335 4335 0
41 20250227 195100 177817530 4335 4335 4335 4335 0
42 20250227 195000 177817530 4335 4335 4335 4335 0
43 20250227 194900 177817530 4335 4335 4335 4335 0
44 20250227 194800 177817530 4335 4335 4335 4335 0
45 20250227 194700 177817530 4335 4335 4335 4335 0
46 20250227 194600 177817530 4335 4335 4335 4335 0
47 20250227 194500 177817530 4335 4335 4335 4335 0
48 20250227 194400 177817530 4335 4335 4335 4335 0
49 20250227 194300 177817530 4335 4335 4335 4335 0
50 20250227 194200 177817530 4335 4335 4335 4335 0
51 20250227 194100 177817530 4335 4335 4335 4335 0
52 20250227 194000 177817530 4335 4335 4335 4335 0
53 20250227 193900 177817530 4335 4335 4335 4335 0
54 20250227 193800 177817530 4335 4335 4335 4335 0
55 20250227 193700 177817530 4335 4335 4335 4335 0
56 20250227 193600 177817530 4335 4335 4335 4335 0
57 20250227 193500 177817530 4335 4335 4335 4335 0
58 20250227 193400 177817530 4335 4335 4335 4335 0
59 20250227 193300 177817530 4335 4335 4335 4335 0
60 20250227 193200 177817530 4335 4335 4335 4335 0
61 20250227 193100 177817530 4335 4335 4335 4335 0
62 20250227 193000 177817530 4335 4335 4335 4335 734
63 20250227 192900 177817530 4335 4335 4335 4335 0
64 20250227 192800 177817530 4335 4335 4335 4335 0
65 20250227 192700 177817530 4335 4335 4335 4335 0
66 20250227 192600 177817530 4335 4335 4335 4335 0
67 20250227 192500 177817530 4335 4335 4335 4335 0
68 20250227 192400 177817530 4335 4335 4335 4335 0
69 20250227 192300 177817530 4335 4335 4335 4335 0
70 20250227 192200 177817530 4335 4335 4335 4335 0
71 20250227 192100 177817530 4335 4335 4335 4335 0
72 20250227 192000 177817530 4335 4335 4335 4335 0
73 20250227 191900 177817530 4335 4335 4335 4335 0
74 20250227 191800 177817530 4335 4335 4335 4335 0
75 20250227 191700 177817530 4335 4335 4335 4335 0
76 20250227 191600 177817530 4335 4335 4335 4335 0
77 20250227 191500 177817530 4335 4335 4335 4335 0
78 20250227 191400 177817530 4335 4335 4335 4335 0
79 20250227 191300 177817530 4335 4335 4335 4335 0
80 20250227 191200 177817530 4335 4335 4335 4335 0
81 20250227 191100 177817530 4335 4335 4335 4335 0
82 20250227 191000 177817530 4335 4335 4335 4335 0
83 20250227 190900 177817530 4335 4335 4335 4335 0
84 20250227 190800 177817530 4335 4335 4335 4335 0
85 20250227 190700 177817530 4335 4335 4335 4335 0
86 20250227 190600 177817530 4335 4335 4335 4335 0
87 20250227 190500 177817530 4335 4335 4335 4335 0
88 20250227 190400 177817530 4335 4335 4335 4335 0
89 20250227 190300 177817530 4335 4335 4335 4335 0
90 20250227 190200 177817530 4335 4335 4335 4335 0
91 20250227 190100 177817530 4335 4335 4335 4335 0
92 20250227 190000 177817530 4335 4335 4335 4335 734
93 20250227 185900 177817530 4335 4335 4335 4335 0
94 20250227 185800 177817530 4335 4335 4335 4335 0
95 20250227 185700 177817530 4335 4335 4335 4335 0
96 20250227 185600 177817530 4335 4335 4335 4335 0
97 20250227 185500 177817530 4335 4335 4335 4335 0
98 20250227 185400 177817530 4335 4335 4335 4335 0
99 20250227 185300 177817530 4335 4335 4335 4335 0
100 20250227 185200 177817530 4335 4335 4335 4335 0
101 20250227 185100 177817530 4335 4335 4335 4335 0
102 20250227 185000 177817530 4335 4335 4335 4335 0
103 20250227 184900 177817530 4335 4335 4335 4335 0
104 20250227 184800 177817530 4335 4335 4335 4335 0
105 20250227 184700 177817530 4335 4335 4335 4335 0
106 20250227 184600 177817530 4335 4335 4335 4335 0
107 20250227 184500 177817530 4335 4335 4335 4335 0
108 20250227 184400 177817530 4335 4335 4335 4335 0
109 20250227 184300 177817530 4335 4335 4335 4335 0
110 20250227 184200 177817530 4335 4335 4335 4335 0
111 20250227 184100 177817530 4335 4335 4335 4335 0
112 20250227 184000 177817530 4335 4335 4335 4335 0
113 20250227 183900 177817530 4335 4335 4335 4335 0
114 20250227 183800 177817530 4335 4335 4335 4335 0
115 20250227 183700 177817530 4335 4335 4335 4335 0
116 20250227 183600 177817530 4335 4335 4335 4335 0
117 20250227 183500 177817530 4335 4335 4335 4335 0
118 20250227 183400 177817530 4335 4335 4335 4335 0
119 20250227 183300 177817530 4335 4335 4335 4335 0
120 20250227 183200 177817530 4335 4335 4335 4335 0
121 20250227 183100 177817530 4335 4335 4335 4335 0
122 20250227 183000 177817530 4335 4335 4335 4335 734
123 20250227 182900 177817530 4335 4335 4335 4335 0
124 20250227 182800 177817530 4335 4335 4335 4335 0
125 20250227 182700 177817530 4335 4335 4335 4335 0
126 20250227 182600 177817530 4335 4335 4335 4335 0
127 20250227 182500 177817530 4335 4335 4335 4335 0
128 20250227 182400 177817530 4335 4335 4335 4335 0
129 20250227 182300 177817530 4335 4335 4335 4335 0
130 20250227 182200 177817530 4335 4335 4335 4335 0
131 20250227 182100 177817530 4335 4335 4335 4335 0
132 20250227 182000 177817530 4335 4335 4335 4335 0
133 20250227 181900 177817530 4335 4335 4335 4335 0
134 20250227 181800 177817530 4335 4335 4335 4335 0
135 20250227 181700 177817530 4335 4335 4335 4335 0
136 20250227 181600 177817530 4335 4335 4335 4335 0
137 20250227 181500 177817530 4335 4335 4335 4335 0
138 20250227 181400 177817530 4335 4335 4335 4335 0
139 20250227 181300 177817530 4335 4335 4335 4335 0
140 20250227 181200 177817530 4335 4335 4335 4335 0
141 20250227 181100 177817530 4335 4335 4335 4335 0
142 20250227 181000 177817530 4335 4335 4335 4335 0
143 20250227 180900 177817530 4335 4335 4335 4335 0
144 20250227 180800 177817530 4335 4335 4335 4335 0
145 20250227 180700 177817530 4335 4335 4335 4335 0
146 20250227 180600 177817530 4335 4335 4335 4335 0
147 20250227 180500 177817530 4335 4335 4335 4335 0
148 20250227 180400 177817530 4335 4335 4335 4335 0
149 20250227 180300 177817530 4335 4335 4335 4335 0
150 20250227 180200 177817530 4335 4335 4335 4335 0
151 20250227 180100 177817530 4335 4335 4335 4335 0
152 20250227 180000 177817530 4335 4335 4335 4335 734
153 20250227 175900 177817530 4335 4335 4335 4335 0
154 20250227 175800 177817530 4335 4335 4335 4335 0
155 20250227 175700 177817530 4335 4335 4335 4335 0
156 20250227 175600 177817530 4335 4335 4335 4335 0
157 20250227 175500 177817530 4335 4335 4335 4335 0
158 20250227 175400 177817530 4335 4335 4335 4335 0
159 20250227 175300 177817530 4335 4335 4335 4335 0
160 20250227 175200 177817530 4335 4335 4335 4335 0
161 20250227 175100 177817530 4335 4335 4335 4335 0
162 20250227 175000 177817530 4335 4335 4335 4335 0
163 20250227 174900 177817530 4335 4335 4335 4335 0
164 20250227 174800 177817530 4335 4335 4335 4335 0
165 20250227 174700 177817530 4335 4335 4335 4335 0
166 20250227 174600 177817530 4335 4335 4335 4335 0
167 20250227 174500 177817530 4335 4335 4335 4335 0
168 20250227 174400 177817530 4335 4335 4335 4335 0
169 20250227 174300 177817530 4335 4335 4335 4335 0
170 20250227 174200 177817530 4335 4335 4335 4335 0
171 20250227 174100 177817530 4335 4335 4335 4335 0
172 20250227 174000 177817530 4335 4335 4335 4335 0
173 20250227 173900 177817530 4335 4335 4335 4335 0
174 20250227 173800 177817530 4335 4335 4335 4335 0
175 20250227 173700 177817530 4335 4335 4335 4335 0
176 20250227 173600 177817530 4335 4335 4335 4335 0
177 20250227 173500 177817530 4335 4335 4335 4335 0
178 20250227 173400 177817530 4335 4335 4335 4335 0
179 20250227 173300 177817530 4335 4335 4335 4335 0
180 20250227 173200 177817530 4335 4335 4335 4335 0
181 20250227 173100 177817530 4335 4335 4335 4335 0
182 20250227 173000 177817530 4335 4335 4335 4335 734
183 20250227 172900 177817530 4335 4335 4335 4335 0
184 20250227 172800 177817530 4335 4335 4335 4335 0
185 20250227 172700 177817530 4335 4335 4335 4335 0
186 20250227 172600 177817530 4335 4335 4335 4335 0
187 20250227 172500 177817530 4335 4335 4335 4335 0
188 20250227 172400 177817530 4335 4335 4335 4335 0
189 20250227 172300 177817530 4335 4335 4335 4335 0
190 20250227 172200 177817530 4335 4335 4335 4335 0
191 20250227 172100 177817530 4335 4335 4335 4335 0
192 20250227 172000 177817530 4335 4335 4335 4335 0
193 20250227 171900 177817530 4335 4335 4335 4335 0
194 20250227 171800 177817530 4335 4335 4335 4335 0
195 20250227 171700 177817530 4335 4335 4335 4335 0
196 20250227 171600 177817530 4335 4335 4335 4335 0
197 20250227 171500 177817530 4335 4335 4335 4335 0
198 20250227 171400 177817530 4335 4335 4335 4335 0
199 20250227 171300 177817530 4335 4335 4335 4335 0
200 20250227 171200 177817530 4335 4335 4335 4335 0
201 20250227 171100 177817530 4335 4335 4335 4335 0
202 20250227 171000 177817530 4335 4335 4335 4335 0
203 20250227 170900 177817530 4335 4335 4335 4335 0
204 20250227 170800 177817530 4335 4335 4335 4335 0
205 20250227 170700 177817530 4335 4335 4335 4335 0
206 20250227 170600 177817530 4335 4335 4335 4335 0
207 20250227 170500 177817530 4335 4335 4335 4335 0
208 20250227 170400 177817530 4335 4335 4335 4335 0
209 20250227 170300 177817530 4335 4335 4335 4335 0
210 20250227 170200 177817530 4335 4335 4335 4335 0
211 20250227 170100 177817530 4335 4335 4335 4335 0
212 20250227 170000 177817530 4335 4335 4335 4335 734
213 20250227 165900 177817530 4335 4335 4335 4335 0
214 20250227 165800 177817530 4335 4335 4335 4335 0
215 20250227 165700 177817530 4335 4335 4335 4335 0
216 20250227 165600 177817530 4335 4335 4335 4335 0
217 20250227 165500 177817530 4335 4335 4335 4335 0
218 20250227 165400 177817530 4335 4335 4335 4335 0
219 20250227 165300 177817530 4335 4335 4335 4335 0
220 20250227 165200 177817530 4335 4335 4335 4335 0
221 20250227 165100 177817530 4335 4335 4335 4335 0
222 20250227 165000 177817530 4335 4335 4335 4335 0
223 20250227 164900 177817530 4335 4335 4335 4335 0
224 20250227 164800 177817530 4335 4335 4335 4335 0
225 20250227 164700 177817530 4335 4335 4335 4335 0
226 20250227 164600 177817530 4335 4335 4335 4335 0
227 20250227 164500 177817530 4335 4335 4335 4335 0
228 20250227 164400 177817530 4335 4335 4335 4335 0
229 20250227 164300 177817530 4335 4335 4335 4335 0
230 20250227 164200 177817530 4335 4335 4335 4335 0
231 20250227 164100 177817530 4335 4335 4335 4335 0
232 20250227 164000 177817530 4335 4335 4335 4335 0
233 20250227 163900 177817530 4335 4335 4335 4335 0
234 20250227 163800 177817530 4335 4335 4335 4335 0
235 20250227 163700 177817530 4335 4335 4335 4335 0
236 20250227 163600 177817530 4335 4335 4335 4335 0
237 20250227 163500 177817530 4335 4335 4335 4335 0
238 20250227 163400 177817530 4335 4335 4335 4335 0
239 20250227 163300 177817530 4335 4335 4335 4335 0
240 20250227 163200 177817530 4335 4335 4335 4335 0
241 20250227 163100 177817530 4335 4335 4335 4335 0
242 20250227 163000 177817530 4335 4335 4335 4335 734
243 20250227 162900 177817530 4335 4335 4335 4335 0
244 20250227 162800 177817530 4335 4335 4335 4335 0
245 20250227 162700 177817530 4335 4335 4335 4335 0
246 20250227 162600 177817530 4335 4335 4335 4335 0
247 20250227 162500 177817530 4335 4335 4335 4335 0
248 20250227 162400 177817530 4335 4335 4335 4335 0
249 20250227 162300 177817530 4335 4335 4335 4335 0
250 20250227 162200 177817530 4335 4335 4335 4335 0
251 20250227 162100 177817530 4335 4335 4335 4335 0
252 20250227 162000 177817530 4335 4335 4335 4335 0
253 20250227 161900 177817530 4335 4335 4335 4335 0
254 20250227 161800 177817530 4335 4335 4335 4335 0
255 20250227 161700 177817530 4335 4335 4335 4335 0
256 20250227 161600 177817530 4335 4335 4335 4335 0
257 20250227 161500 177817530 4335 4335 4335 4335 0
258 20250227 161400 177817530 4335 4335 4335 4335 0
259 20250227 161300 177817530 4335 4335 4335 4335 0
260 20250227 161200 177817530 4335 4335 4335 4335 0
261 20250227 161100 177817530 4335 4335 4335 4335 0
262 20250227 161000 177817530 4335 4335 4335 4335 0
263 20250227 160900 177817530 4335 4335 4335 4335 0
264 20250227 160800 177817530 4335 4335 4335 4335 0
265 20250227 160700 177817530 4335 4335 4335 4335 0
266 20250227 160600 177817530 4335 4335 4335 4335 0
267 20250227 160500 177817530 4335 4335 4335 4335 0
268 20250227 160400 177817530 4335 4335 4335 4335 0
269 20250227 160300 177817530 4335 4335 4335 4335 0
270 20250227 160200 177817530 4335 4335 4335 4335 0
271 20250227 160100 177817530 4335 4335 4335 4335 0
272 20250227 160000 177817530 4335 4335 4335 4335 734
273 20250227 155900 177817530 4335 4335 4335 4335 0
274 20250227 155800 177817530 4335 4335 4335 4335 0
275 20250227 155700 177817530 4335 4335 4335 4335 0
276 20250227 155600 177817530 4335 4335 4335 4335 0
277 20250227 155500 177817530 4335 4335 4335 4335 0
278 20250227 155400 177817530 4335 4335 4335 4335 0
279 20250227 155300 177817530 4335 4335 4335 4335 0
280 20250227 155200 177817530 4335 4335 4335 4335 0
281 20250227 155100 177817530 4335 4335 4335 4335 0
282 20250227 155000 177817530 4335 4335 4335 4335 0
283 20250227 154900 177817530 4335 4335 4335 4335 0
284 20250227 154800 177817530 4335 4335 4335 4335 0
285 20250227 154700 177817530 4335 4335 4335 4335 0
286 20250227 154600 177817530 4335 4335 4335 4335 0
287 20250227 154500 177817530 4335 4335 4335 4335 0
288 20250227 154400 177817530 4335 4335 4335 4335 0
289 20250227 154300 177817530 4335 4335 4335 4335 0
290 20250227 154200 177817530 4335 4335 4335 4335 0
291 20250227 154100 177817530 4335 4335 4335 4335 0
292 20250227 154000 177817530 4335 4335 4335 4335 0
293 20250227 153900 177817530 4335 4335 4335 4335 0
294 20250227 153800 177817530 4335 4335 4335 4335 0
295 20250227 153700 177817530 4335 4335 4335 4335 0
296 20250227 153600 177817530 4335 4335 4335 4335 0
297 20250227 153500 177817530 4335 4335 4335 4335 0
298 20250227 153400 177817530 4335 4335 4335 4335 0
299 20250227 153300 177817530 4335 4335 4335 4335 0
300 20250227 153200 177817530 4335 4335 4335 4335 0
301 20250227 153100 177817530 4335 4335 4335 4335 0
302 20250227 153000 177817530 4335 4335 4335 4335 1468
303 20250227 152900 174635640 4270 4270 4270 4270 0
304 20250227 152800 174635640 4270 4270 4270 4270 0
305 20250227 152700 174635640 4270 4270 4270 4270 0
306 20250227 152600 174635640 4270 4270 4270 4270 0
307 20250227 152500 174635640 4270 4270 4270 4270 0
308 20250227 152400 174635640 4270 4270 4270 4270 0
309 20250227 152300 174635640 4270 4270 4270 4270 0
310 20250227 152200 174635640 4270 4270 4270 4270 0
311 20250227 152100 174635640 4270 4270 4270 4270 0
312 20250227 152000 174635640 4270 4270 4270 4270 0
313 20250227 151900 174635640 4270 4270 4270 4270 341
314 20250227 151800 173179570 4270 4270 4270 4270 0
315 20250227 151700 173179570 4270 4270 4270 4270 9
316 20250227 151600 173141140 4270 4285 4285 4270 83
317 20250227 151500 172786335 4290 4290 4290 4290 0
318 20250227 151400 172786335 4290 4290 4290 4290 0
319 20250227 151300 172786335 4290 4290 4290 4290 0
320 20250227 151200 172786335 4290 4290 4290 4290 0
321 20250227 151100 172786335 4290 4290 4290 4290 245
322 20250227 151000 171735285 4290 4290 4290 4290 0
323 20250227 150900 171735285 4290 4290 4290 4290 36
324 20250227 150800 171580845 4290 4300 4300 4290 185
325 20250227 150700 170786885 4300 4300 4300 4300 0
326 20250227 150600 170786885 4300 4305 4305 4300 39
327 20250227 150500 170619070 4325 4325 4325 4325 0
328 20250227 150400 170619070 4325 4325 4325 4325 0
329 20250227 150300 170619070 4325 4325 4325 4325 4
330 20250227 150200 170601770 4325 4315 4325 4305 30
331 20250227 150100 170472465 4305 4305 4305 4305 0
332 20250227 150000 170472465 4305 4315 4320 4305 107
333 20250227 145900 170010450 4320 4320 4320 4320 0
334 20250227 145800 170010450 4320 4320 4320 4320 0
335 20250227 145700 170010450 4320 4320 4320 4320 0
336 20250227 145600 170010450 4320 4320 4320 4320 0
337 20250227 145500 170010450 4320 4320 4320 4320 0
338 20250227 145400 170010450 4320 4320 4320 4320 0
339 20250227 145300 170010450 4320 4320 4320 4320 0
340 20250227 145200 170010450 4320 4320 4320 4320 0
341 20250227 145100 170010450 4320 4320 4320 4320 0
342 20250227 145000 170010450 4320 4320 4320 4320 0
343 20250227 144900 170010450 4320 4320 4320 4320 0
344 20250227 144800 170010450 4320 4315 4320 4310 37
345 20250227 144700 169850825 4310 4315 4315 4310 35
346 20250227 144600 169699920 4320 4320 4320 4320 0
347 20250227 144500 169699920 4320 4320 4320 4320 0
348 20250227 144400 169699920 4320 4320 4320 4320 0
349 20250227 144300 169699920 4320 4320 4320 4320 0
350 20250227 144200 169699920 4320 4305 4320 4305 6
351 20250227 144100 169674030 4300 4300 4300 4300 3
352 20250227 144000 169661130 4300 4300 4300 4300 5
353 20250227 143900 169639630 4320 4320 4320 4320 0
354 20250227 143800 169639630 4320 4320 4320 4320 0
355 20250227 143700 169639630 4320 4320 4320 4320 0
356 20250227 143600 169639630 4320 4320 4320 4320 0
357 20250227 143500 169639630 4320 4320 4320 4320 0
358 20250227 143400 169639630 4320 4320 4320 4320 0
359 20250227 143300 169639630 4320 4320 4320 4320 9
360 20250227 143200 169600750 4320 4320 4320 4320 0
361 20250227 143100 169600750 4320 4320 4320 4320 6
362 20250227 143000 169574830 4300 4300 4300 4300 0
363 20250227 142900 169574830 4300 4300 4300 4300 0
364 20250227 142800 169574830 4300 4300 4300 4300 0
365 20250227 142700 169574830 4300 4300 4300 4300 0
366 20250227 142600 169574830 4300 4315 4320 4300 30
367 20250227 142500 169445465 4300 4300 4300 4300 14
368 20250227 142400 169385265 4300 4300 4300 4300 105
369 20250227 142300 168933765 4300 4300 4300 4300 0
370 20250227 142200 168933765 4300 4300 4300 4300 0
371 20250227 142100 168933765 4300 4300 4300 4300 0
372 20250227 142000 168933765 4300 4300 4300 4300 0
373 20250227 141900 168933765 4300 4300 4300 4300 79
374 20250227 141800 168594065 4325 4325 4325 4325 400
375 20250227 141700 166864065 4325 4325 4325 4325 0
376 20250227 141600 166864065 4325 4325 4325 4325 0
377 20250227 141500 166864065 4325 4325 4325 4325 0
378 20250227 141400 166864065 4325 4325 4325 4325 0
379 20250227 141300 166864065 4325 4325 4325 4325 0
380 20250227 141200 166864065 4325 4325 4325 4325 0
381 20250227 141100 166864065 4325 4325 4325 4325 0
382 20250227 141000 166864065 4325 4325 4325 4325 0
383 20250227 140900 166864065 4325 4325 4325 4325 4
384 20250227 140800 166846765 4325 4325 4325 4325 0
385 20250227 140700 166846765 4325 4320 4325 4320 4
386 20250227 140600 166829480 4300 4300 4300 4300 6
387 20250227 140500 166803680 4325 4325 4325 4325 0
388 20250227 140400 166803680 4325 4325 4325 4325 0
389 20250227 140300 166803680 4325 4320 4325 4320 3
390 20250227 140200 166790715 4320 4320 4320 4320 1
391 20250227 140100 166786395 4300 4300 4300 4300 0
392 20250227 140000 166786395 4300 4300 4300 4300 1
393 20250227 135900 166782095 4325 4325 4325 4325 0
394 20250227 135800 166782095 4325 4325 4325 4325 0
395 20250227 135700 166782095 4325 4315 4325 4315 6
396 20250227 135600 166756180 4300 4300 4300 4300 2
397 20250227 135500 166747580 4300 4300 4300 4300 0
398 20250227 135400 166747580 4300 4300 4300 4300 46
399 20250227 135300 166549780 4320 4310 4320 4310 50
400 20250227 135200 166333830 4295 4295 4295 4295 0
401 20250227 135100 166333830 4295 4295 4295 4295 0
402 20250227 135000 166333830 4295 4295 4295 4295 0
403 20250227 134900 166333830 4295 4295 4295 4295 0
404 20250227 134800 166333830 4295 4295 4295 4295 0
405 20250227 134700 166333830 4295 4295 4295 4295 0
406 20250227 134600 166333830 4295 4295 4295 4295 0
407 20250227 134500 166333830 4295 4295 4295 4295 0
408 20250227 134400 166333830 4295 4295 4295 4295 70
409 20250227 134300 166033180 4330 4330 4330 4330 1
410 20250227 134200 166028850 4325 4325 4325 4325 100
411 20250227 134100 165596350 4330 4330 4330 4330 0
412 20250227 134000 165596350 4330 4330 4330 4330 100
413 20250227 133900 165163350 4330 4330 4330 4330 0
414 20250227 133800 165163350 4330 4330 4330 4330 0
415 20250227 133700 165163350 4330 4320 4330 4320 21
416 20250227 133600 165072580 4330 4295 4330 4295 8
417 20250227 133500 165038000 4330 4330 4330 4330 0
418 20250227 133400 165038000 4330 4330 4330 4330 0
419 20250227 133300 165038000 4330 4325 4330 4325 5
420 20250227 133200 165016370 4325 4325 4325 4325 1
421 20250227 133100 165012045 4325 4325 4325 4325 1
422 20250227 133000 165007720 4330 4330 4330 4330 0
423 20250227 132900 165007720 4330 4330 4330 4330 0
424 20250227 132800 165007720 4330 4330 4330 4330 0
425 20250227 132700 165007720 4330 4330 4330 4330 0
426 20250227 132600 165007720 4330 4315 4330 4315 25
427 20250227 132500 164899620 4295 4295 4295 4295 3
428 20250227 132400 164886735 4295 4295 4295 4295 0
429 20250227 132300 164886735 4295 4300 4300 4295 12
430 20250227 132200 164835140 4330 4330 4330 4330 0
431 20250227 132100 164835140 4330 4330 4330 4330 0
432 20250227 132000 164835140 4330 4330 4330 4330 0
433 20250227 131900 164835140 4330 4325 4330 4325 21
434 20250227 131800 164744310 4330 4330 4330 4330 0
435 20250227 131700 164744310 4330 4330 4330 4330 0
436 20250227 131600 164744310 4330 4330 4330 4330 0
437 20250227 131500 164744310 4330 4330 4330 4330 0
438 20250227 131400 164744310 4330 4330 4330 4330 0
439 20250227 131300 164744310 4330 4320 4330 4320 679
440 20250227 131200 161808990 4320 4320 4320 4320 0
441 20250227 131100 161808990 4320 4320 4320 4320 190
442 20250227 131000 160988190 4320 4320 4320 4320 0
443 20250227 130900 160988190 4320 4310 4320 4310 9
444 20250227 130800 160949355 4295 4295 4295 4295 1
445 20250227 130700 160945060 4320 4320 4320 4320 0
446 20250227 130600 160945060 4320 4320 4320 4320 0
447 20250227 130500 160945060 4320 4320 4320 4320 0
448 20250227 130400 160945060 4320 4320 4320 4320 0
449 20250227 130300 160945060 4320 4320 4320 4320 0
450 20250227 130200 160945060 4320 4320 4320 4320 10
451 20250227 130100 160901860 4320 4320 4320 4320 0
452 20250227 130000 160901860 4320 4320 4320 4320 0
453 20250227 125900 160901860 4320 4320 4320 4320 0
454 20250227 125800 160901860 4320 4320 4320 4320 0
455 20250227 125700 160901860 4320 4320 4320 4320 0
456 20250227 125600 160901860 4320 4320 4320 4320 6
457 20250227 125500 160875940 4320 4320 4320 4320 0
458 20250227 125400 160875940 4320 4320 4320 4320 0
459 20250227 125300 160875940 4320 4320 4320 4320 0
460 20250227 125200 160875940 4320 4320 4320 4320 0
461 20250227 125100 160875940 4320 4320 4320 4320 0
462 20250227 125000 160875940 4320 4320 4320 4320 0
463 20250227 124900 160875940 4320 4320 4320 4320 0
464 20250227 124800 160875940 4320 4320 4320 4320 0
465 20250227 124700 160875940 4320 4310 4320 4310 34
466 20250227 124600 160729290 4325 4325 4325 4325 0
467 20250227 124500 160729290 4325 4325 4325 4325 0
468 20250227 124400 160729290 4325 4325 4325 4325 1
469 20250227 124300 160724965 4320 4310 4320 4310 1117
470 20250227 124200 155900095 4315 4315 4315 4315 0
471 20250227 124100 155900095 4315 4315 4315 4315 0
472 20250227 124000 155900095 4315 4315 4315 4315 0
473 20250227 123900 155900095 4315 4315 4315 4315 0
474 20250227 123800 155900095 4315 4315 4315 4315 0
475 20250227 123700 155900095 4315 4315 4315 4315 0
476 20250227 123600 155900095 4315 4315 4315 4315 0
477 20250227 123500 155900095 4315 4315 4315 4315 0
478 20250227 123400 155900095 4315 4315 4315 4315 0
479 20250227 123300 155900095 4315 4315 4315 4315 0
480 20250227 123200 155900095 4315 4315 4315 4315 2
481 20250227 123100 155891465 4320 4315 4320 4315 76
482 20250227 123000 155563495 4315 4315 4315 4315 0
483 20250227 122900 155563495 4315 4315 4315 4315 100
484 20250227 122800 155131995 4315 4315 4315 4315 0
485 20250227 122700 155131995 4315 4315 4315 4315 1
486 20250227 122600 155127680 4315 4315 4315 4315 0
487 20250227 122500 155127680 4315 4315 4315 4315 0
488 20250227 122400 155127680 4315 4310 4315 4310 9
489 20250227 122300 155088885 4280 4280 4280 4280 10
490 20250227 122200 155046085 4320 4320 4320 4320 0
491 20250227 122100 155046085 4320 4320 4320 4320 0
492 20250227 122000 155046085 4320 4320 4320 4320 0
493 20250227 121900 155046085 4320 4320 4320 4320 0
494 20250227 121800 155046085 4320 4320 4320 4320 0
495 20250227 121700 155046085 4320 4320 4320 4320 9
496 20250227 121600 155007205 4320 4320 4320 4320 0
497 20250227 121500 155007205 4320 4320 4320 4320 0
498 20250227 121400 155007205 4320 4320 4320 4320 0
499 20250227 121300 155007205 4320 4320 4320 4320 0
500 20250227 121200 155007205 4320 4320 4320 4320 0
501 20250227 121100 155007205 4320 4315 4320 4315 13
502 20250227 121000 154951100 4315 4315 4315 4315 0
503 20250227 120900 154951100 4315 4315 4315 4315 0
504 20250227 120800 154951100 4315 4315 4315 4315 0
505 20250227 120700 154951100 4315 4315 4315 4315 0
506 20250227 120600 154951100 4315 4315 4315 4315 50
507 20250227 120500 154735350 4320 4320 4320 4320 0
508 20250227 120400 154735350 4320 4320 4320 4320 0
509 20250227 120300 154735350 4320 4320 4320 4320 0
510 20250227 120200 154735350 4320 4320 4320 4320 0
511 20250227 120100 154735350 4320 4320 4320 4320 0
512 20250227 120000 154735350 4320 4320 4320 4320 0
513 20250227 115900 154735350 4320 4320 4320 4320 0
514 20250227 115800 154735350 4320 4320 4320 4320 0
515 20250227 115700 154735350 4320 4310 4320 4310 14
516 20250227 115600 154674940 4315 4310 4315 4310 17
517 20250227 115500 154601595 4315 4315 4315 4315 0
518 20250227 115400 154601595 4315 4315 4315 4315 0
519 20250227 115300 154601595 4315 4310 4315 4310 7
520 20250227 115200 154571420 4305 4305 4305 4305 2
521 20250227 115100 154562810 4315 4315 4315 4315 0
522 20250227 115000 154562810 4315 4315 4315 4315 0
523 20250227 114900 154562810 4315 4305 4315 4305 20
524 20250227 114800 154476635 4320 4320 4320 4320 0
525 20250227 114700 154476635 4320 4320 4320 4320 0
526 20250227 114600 154476635 4320 4320 4320 4320 0
527 20250227 114500 154476635 4320 4310 4320 4310 16
528 20250227 114400 154407660 4275 4275 4275 4275 14
529 20250227 114300 154347810 4325 4300 4325 4300 21
530 20250227 114200 154257485 4320 4315 4320 4315 44
531 20250227 114100 154067615 4280 4280 4280 4280 0
532 20250227 114000 154067615 4280 4280 4280 4280 0
533 20250227 113900 154067615 4280 4280 4280 4280 0
534 20250227 113800 154067615 4280 4280 4280 4280 0
535 20250227 113700 154067615 4280 4280 4280 4280 51
536 20250227 113600 153849335 4280 4280 4280 4280 0
537 20250227 113500 153849335 4280 4280 4280 4280 0
538 20250227 113400 153849335 4280 4280 4280 4280 0
539 20250227 113300 153849335 4280 4280 4280 4280 0
540 20250227 113200 153849335 4280 4280 4280 4280 0
541 20250227 113100 153849335 4280 4310 4315 4270 103
542 20250227 113000 153405100 4315 4270 4315 4260 39
543 20250227 112900 153237155 4325 4320 4325 4320 6
544 20250227 112800 153211230 4275 4300 4325 4275 343
545 20250227 112700 151734555 4300 4280 4300 4280 471
546 20250227 112600 149715730 4280 4280 4280 4280 50
547 20250227 112500 149501730 4280 4280 4280 4280 0
548 20250227 112400 149501730 4280 4270 4280 4270 308
549 20250227 112300 148185030 4275 4270 4275 4270 836
550 20250227 112200 144615300 4270 4270 4270 4270 140
551 20250227 112100 144017500 4270 4270 4270 4270 0
552 20250227 112000 144017500 4270 4270 4270 4265 566
553 20250227 111900 141602560 4270 4255 4270 4255 566
554 20250227 111800 139189015 4270 4270 4270 4270 0
555 20250227 111700 139189015 4270 4270 4270 4270 0
556 20250227 111600 139189015 4270 4270 4270 4270 369
557 20250227 111500 137613385 4270 4260 4270 4260 1500
558 20250227 111400 131209715 4240 4240 4240 4240 50
559 20250227 111300 130997715 4240 4240 4240 4240 91
560 20250227 111200 130611875 4245 4250 4250 4245 574
561 20250227 111100 128174875 4250 4275 4275 4250 677
562 20250227 111000 125282625 4290 4290 4290 4290 0
563 20250227 110900 125282625 4290 4245 4290 4245 78
564 20250227 110800 124951470 4245 4295 4320 4245 5057
565 20250227 110700 103414900 4300 4305 4305 4300 1100
566 20250227 110600 98684360 4305 4325 4325 4305 955
567 20250227 110500 94568165 4340 4340 4340 4340 100
568 20250227 110400 94134165 4340 4340 4340 4340 0
569 20250227 110300 94134165 4340 4330 4340 4330 81
570 20250227 110200 93782900 4310 4310 4310 4310 0
571 20250227 110100 93782900 4310 4310 4310 4310 3
572 20250227 110000 93769970 4310 4310 4310 4310 0
573 20250227 105900 93769970 4310 4320 4320 4310 79
574 20250227 105800 93429045 4315 4315 4315 4315 0
575 20250227 105700 93429045 4315 4315 4315 4315 1
576 20250227 105600 93424730 4310 4310 4310 4310 0
577 20250227 105500 93424730 4310 4310 4310 4310 0
578 20250227 105400 93424730 4310 4310 4310 4310 0
579 20250227 105300 93424730 4310 4310 4310 4310 0
580 20250227 105200 93424730 4310 4310 4310 4310 0
581 20250227 105100 93424730 4310 4310 4310 4310 80
582 20250227 105000 93079930 4310 4310 4310 4310 3
583 20250227 104900 93067000 4340 4340 4340 4340 0
584 20250227 104800 93067000 4340 4340 4340 4340 0
585 20250227 104700 93067000 4340 4310 4340 4310 104
586 20250227 104600 92616640 4310 4310 4310 4310 29
587 20250227 104500 92491650 4310 4310 4310 4310 71
588 20250227 104400 92185640 4310 4310 4310 4310 0
589 20250227 104300 92185640 4310 4310 4310 4310 0
590 20250227 104200 92185640 4310 4310 4310 4310 0
591 20250227 104100 92185640 4310 4310 4310 4310 0
592 20250227 104000 92185640 4310 4310 4310 4310 0
593 20250227 103900 92185640 4310 4315 4315 4310 287
594 20250227 103800 90948665 4340 4340 4340 4340 0
595 20250227 103700 90948665 4340 4340 4340 4340 0
596 20250227 103600 90948665 4340 4340 4340 4340 0
597 20250227 103500 90948665 4340 4340 4340 4340 0
598 20250227 103400 90948665 4340 4340 4340 4340 0
599 20250227 103300 90948665 4340 4330 4340 4330 31
600 20250227 103200 90814425 4340 4340 4340 4340 0
601 20250227 103100 90814425 4340 4330 4340 4330 81
602 20250227 103000 90463310 4340 4340 4340 4340 0
603 20250227 102900 90463310 4340 4340 4340 4340 0
604 20250227 102800 90463310 4340 4340 4340 4340 0
605 20250227 102700 90463310 4340 4340 4340 4340 0
606 20250227 102600 90463310 4340 4340 4340 4340 0
607 20250227 102500 90463310 4340 4340 4340 4340 0
608 20250227 102400 90463310 4340 4340 4340 4335 15
609 20250227 102300 90398255 4340 4340 4340 4340 0
610 20250227 102200 90398255 4340 4340 4340 4340 0
611 20250227 102100 90398255 4340 4325 4340 4325 14
612 20250227 102000 90337690 4300 4300 4300 4300 0
613 20250227 101900 90337690 4300 4305 4305 4300 23
614 20250227 101800 90238700 4325 4325 4325 4325 231
615 20250227 101700 89239625 4325 4325 4325 4325 0
616 20250227 101600 89239625 4325 4325 4325 4325 0
617 20250227 101500 89239625 4325 4325 4325 4325 1
618 20250227 101400 89235300 4305 4305 4305 4305 1134
619 20250227 101300 84353430 4305 4330 4340 4305 419
620 20250227 101200 82547095 4330 4335 4340 4330 138
621 20250227 101100 81949320 4340 4340 4340 4340 50
622 20250227 101000 81732320 4340 4340 4340 4340 0
623 20250227 100900 81732320 4340 4340 4340 4340 0
624 20250227 100800 81732320 4340 4340 4340 4340 0
625 20250227 100700 81732320 4340 4340 4340 4340 0
626 20250227 100600 81732320 4340 4340 4340 4340 260
627 20250227 100500 80603920 4340 4335 4340 4335 117
628 20250227 100400 80096720 4340 4330 4340 4330 270
629 20250227 100300 78927610 4310 4310 4310 4310 1
630 20250227 100200 78923300 4330 4330 4330 4330 0
631 20250227 100100 78923300 4330 4330 4330 4330 0
632 20250227 100000 78923300 4330 4330 4330 4330 0
633 20250227 095900 78923300 4330 4310 4330 4310 324
634 20250227 095800 77526825 4310 4310 4310 4310 212
635 20250227 095700 76613105 4310 4325 4330 4310 1097
636 20250227 095600 71880260 4350 4350 4350 4350 0
637 20250227 095500 71880260 4350 4345 4350 4345 113
638 20250227 095400 71389270 4320 4320 4320 4320 10
639 20250227 095300 71346070 4320 4320 4320 4320 0
640 20250227 095200 71346070 4320 4335 4350 4320 1983
641 20250227 095100 62769485 4330 4335 4335 4330 535
642 20250227 095000 60450610 4335 4335 4335 4335 23
643 20250227 094900 60350905 4340 4345 4345 4340 124
644 20250227 094800 59812740 4360 4360 4360 4360 1
645 20250227 094700 59808380 4370 4340 4370 4340 173
646 20250227 094600 59057500 4370 4370 4370 4370 0
647 20250227 094500 59057500 4370 4370 4370 4370 10
648 20250227 094400 59013800 4380 4380 4380 4380 1
649 20250227 094300 59009420 4335 4335 4335 4335 177
650 20250227 094200 58242125 4335 4335 4335 4335 0
651 20250227 094100 58242125 4335 4370 4370 4325 4870
652 20250227 094000 37077295 4410 4400 4410 4400 46
653 20250227 093900 36874480 4410 4400 4410 4400 29
654 20250227 093800 36746755 4410 4410 4410 4410 0
655 20250227 093700 36746755 4410 4410 4410 4410 0
656 20250227 093600 36746755 4410 4410 4410 4410 0
657 20250227 093500 36746755 4410 4410 4410 4410 1
658 20250227 093400 36742345 4400 4400 4400 4400 12
659 20250227 093300 36689545 4400 4370 4405 4360 238
660 20250227 093200 35650755 4410 4365 4410 4365 10
661 20250227 093100 35606830 4410 4410 4410 4410 4
662 20250227 093000 35589190 4410 4410 4410 4410 0
663 20250227 092900 35589190 4410 4410 4410 4410 3
664 20250227 092800 35575960 4410 4400 4410 4400 7
665 20250227 092700 35545145 4410 4400 4410 4370 110
666 20250227 092600 35060140 4365 4400 4400 4365 54
667 20250227 092500 34822575 4400 4385 4410 4385 63
668 20250227 092400 34545875 4380 4365 4380 4355 595
669 20250227 092300 31951915 4385 4385 4385 4385 20
670 20250227 092200 31864215 4360 4385 4385 4360 1459
671 20250227 092100 25498145 4385 4365 4385 4365 132
672 20250227 092000 24921165 4370 4385 4385 4370 30
673 20250227 091900 24789790 4390 4390 4390 4390 28
674 20250227 091800 24666870 4390 4390 4390 4390 73
675 20250227 091700 24346400 4395 4415 4415 4395 76
676 20250227 091600 24011800 4415 4415 4415 4415 0
677 20250227 091500 24011800 4415 4420 4420 4415 26
678 20250227 091400 23896985 4420 4430 4430 4420 2200
679 20250227 091300 14170750 4465 4465 4465 4465 2
680 20250227 091200 14161820 4460 4460 4460 4460 15
681 20250227 091100 14094920 4460 4460 4460 4460 1
682 20250227 091000 14090460 4420 4420 4420 4420 1
683 20250227 090900 14086040 4420 4420 4420 4420 2
684 20250227 090800 14077200 4420 4425 4425 4420 735
685 20250227 090700 10828090 4430 4430 4430 4430 1
686 20250227 090600 10823660 4425 4430 4460 4425 399
687 20250227 090500 9052000 4430 4430 4430 4430 5
688 20250227 090400 9029850 4475 4475 4475 4475 62
689 20250227 090300 8752400 4475 4475 4475 4475 0
690 20250227 090200 8752400 4475 4465 4475 4465 412
691 20250227 090100 6910130 4465 4445 4475 4445 25
692 20250227 090000 6798625 4445 4385 4480 4385 1546