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

694
159580/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,694 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203200,363394060,6030,6030,6030,6030,4733
20250227,203100,363394060,6030,6030,6030,6030,0
20250227,203000,363394060,6030,6030,6030,6030,0
20250227,202900,363394060,6030,6030,6030,6030,0
20250227,202800,363394060,6030,6030,6030,6030,0
20250227,202700,363394060,6030,6030,6030,6030,0
20250227,202600,363394060,6030,6030,6030,6030,0
20250227,202500,363394060,6030,6030,6030,6030,0
20250227,202400,363394060,6030,6030,6030,6030,0
20250227,202300,363394060,6030,6030,6030,6030,0
20250227,202200,363394060,6030,6030,6030,6030,0
20250227,202100,363394060,6030,6030,6030,6030,0
20250227,202000,363394060,6030,6030,6030,6030,0
20250227,201900,363394060,6030,6030,6030,6030,0
20250227,201800,363394060,6030,6030,6030,6030,0
20250227,201700,363394060,6030,6030,6030,6030,0
20250227,201600,363394060,6030,6030,6030,6030,0
20250227,201500,363394060,6030,6030,6030,6030,0
20250227,201400,363394060,6030,6030,6030,6030,0
20250227,201300,363394060,6030,6030,6030,6030,0
20250227,201200,363394060,6030,6030,6030,6030,0
20250227,201100,363394060,6030,6030,6030,6030,0
20250227,201000,363394060,6030,6030,6030,6030,0
20250227,200900,363394060,6030,6030,6030,6030,0
20250227,200800,363394060,6030,6030,6030,6030,0
20250227,200700,363394060,6030,6030,6030,6030,0
20250227,200600,363394060,6030,6030,6030,6030,0
20250227,200500,363394060,6030,6030,6030,6030,0
20250227,200400,363394060,6030,6030,6030,6030,0
20250227,200300,363394060,6030,6030,6030,6030,0
20250227,200200,363394060,6030,6030,6030,6030,4733
20250227,200100,363394060,6030,6030,6030,6030,0
20250227,200000,363394060,6030,6030,6030,6030,0
20250227,195900,363394060,6030,6030,6030,6030,0
20250227,195800,363394060,6030,6030,6030,6030,0
20250227,195700,363394060,6030,6030,6030,6030,0
20250227,195600,363394060,6030,6030,6030,6030,0
20250227,195500,363394060,6030,6030,6030,6030,0
20250227,195400,363394060,6030,6030,6030,6030,0
20250227,195300,363394060,6030,6030,6030,6030,0
20250227,195200,363394060,6030,6030,6030,6030,0
20250227,195100,363394060,6030,6030,6030,6030,0
20250227,195000,363394060,6030,6030,6030,6030,0
20250227,194900,363394060,6030,6030,6030,6030,0
20250227,194800,363394060,6030,6030,6030,6030,0
20250227,194700,363394060,6030,6030,6030,6030,0
20250227,194600,363394060,6030,6030,6030,6030,0
20250227,194500,363394060,6030,6030,6030,6030,0
20250227,194400,363394060,6030,6030,6030,6030,0
20250227,194300,363394060,6030,6030,6030,6030,0
20250227,194200,363394060,6030,6030,6030,6030,0
20250227,194100,363394060,6030,6030,6030,6030,0
20250227,194000,363394060,6030,6030,6030,6030,0
20250227,193900,363394060,6030,6030,6030,6030,0
20250227,193800,363394060,6030,6030,6030,6030,0
20250227,193700,363394060,6030,6030,6030,6030,0
20250227,193600,363394060,6030,6030,6030,6030,0
20250227,193500,363394060,6030,6030,6030,6030,0
20250227,193400,363394060,6030,6030,6030,6030,0
20250227,193300,363394060,6030,6030,6030,6030,0
20250227,193200,363394060,6030,6030,6030,6030,4733
20250227,193100,363394060,6030,6030,6030,6030,0
20250227,193000,363394060,6030,6030,6030,6030,0
20250227,192900,363394060,6030,6030,6030,6030,0
20250227,192800,363394060,6030,6030,6030,6030,0
20250227,192700,363394060,6030,6030,6030,6030,0
20250227,192600,363394060,6030,6030,6030,6030,0
20250227,192500,363394060,6030,6030,6030,6030,0
20250227,192400,363394060,6030,6030,6030,6030,0
20250227,192300,363394060,6030,6030,6030,6030,0
20250227,192200,363394060,6030,6030,6030,6030,0
20250227,192100,363394060,6030,6030,6030,6030,0
20250227,192000,363394060,6030,6030,6030,6030,0
20250227,191900,363394060,6030,6030,6030,6030,0
20250227,191800,363394060,6030,6030,6030,6030,0
20250227,191700,363394060,6030,6030,6030,6030,0
20250227,191600,363394060,6030,6030,6030,6030,0
20250227,191500,363394060,6030,6030,6030,6030,0
20250227,191400,363394060,6030,6030,6030,6030,0
20250227,191300,363394060,6030,6030,6030,6030,0
20250227,191200,363394060,6030,6030,6030,6030,0
20250227,191100,363394060,6030,6030,6030,6030,0
20250227,191000,363394060,6030,6030,6030,6030,0
20250227,190900,363394060,6030,6030,6030,6030,0
20250227,190800,363394060,6030,6030,6030,6030,0
20250227,190700,363394060,6030,6030,6030,6030,0
20250227,190600,363394060,6030,6030,6030,6030,0
20250227,190500,363394060,6030,6030,6030,6030,0
20250227,190400,363394060,6030,6030,6030,6030,0
20250227,190300,363394060,6030,6030,6030,6030,0
20250227,190200,363394060,6030,6030,6030,6030,4733
20250227,190100,363394060,6030,6030,6030,6030,0
20250227,190000,363394060,6030,6030,6030,6030,0
20250227,185900,363394060,6030,6030,6030,6030,0
20250227,185800,363394060,6030,6030,6030,6030,0
20250227,185700,363394060,6030,6030,6030,6030,0
20250227,185600,363394060,6030,6030,6030,6030,0
20250227,185500,363394060,6030,6030,6030,6030,0
20250227,185400,363394060,6030,6030,6030,6030,0
20250227,185300,363394060,6030,6030,6030,6030,0
20250227,185200,363394060,6030,6030,6030,6030,0
20250227,185100,363394060,6030,6030,6030,6030,0
20250227,185000,363394060,6030,6030,6030,6030,0
20250227,184900,363394060,6030,6030,6030,6030,0
20250227,184800,363394060,6030,6030,6030,6030,0
20250227,184700,363394060,6030,6030,6030,6030,0
20250227,184600,363394060,6030,6030,6030,6030,0
20250227,184500,363394060,6030,6030,6030,6030,0
20250227,184400,363394060,6030,6030,6030,6030,0
20250227,184300,363394060,6030,6030,6030,6030,0
20250227,184200,363394060,6030,6030,6030,6030,0
20250227,184100,363394060,6030,6030,6030,6030,0
20250227,184000,363394060,6030,6030,6030,6030,0
20250227,183900,363394060,6030,6030,6030,6030,0
20250227,183800,363394060,6030,6030,6030,6030,0
20250227,183700,363394060,6030,6030,6030,6030,0
20250227,183600,363394060,6030,6030,6030,6030,0
20250227,183500,363394060,6030,6030,6030,6030,0
20250227,183400,363394060,6030,6030,6030,6030,0
20250227,183300,363394060,6030,6030,6030,6030,0
20250227,183200,363394060,6030,6030,6030,6030,4733
20250227,183100,363394060,6030,6030,6030,6030,0
20250227,183000,363394060,6030,6030,6030,6030,0
20250227,182900,363394060,6030,6030,6030,6030,0
20250227,182800,363394060,6030,6030,6030,6030,0
20250227,182700,363394060,6030,6030,6030,6030,0
20250227,182600,363394060,6030,6030,6030,6030,0
20250227,182500,363394060,6030,6030,6030,6030,0
20250227,182400,363394060,6030,6030,6030,6030,0
20250227,182300,363394060,6030,6030,6030,6030,0
20250227,182200,363394060,6030,6030,6030,6030,0
20250227,182100,363394060,6030,6030,6030,6030,0
20250227,182000,363394060,6030,6030,6030,6030,0
20250227,181900,363394060,6030,6030,6030,6030,0
20250227,181800,363394060,6030,6030,6030,6030,0
20250227,181700,363394060,6030,6030,6030,6030,0
20250227,181600,363394060,6030,6030,6030,6030,0
20250227,181500,363394060,6030,6030,6030,6030,0
20250227,181400,363394060,6030,6030,6030,6030,0
20250227,181300,363394060,6030,6030,6030,6030,0
20250227,181200,363394060,6030,6030,6030,6030,0
20250227,181100,363394060,6030,6030,6030,6030,0
20250227,181000,363394060,6030,6030,6030,6030,0
20250227,180900,363394060,6030,6030,6030,6030,0
20250227,180800,363394060,6030,6030,6030,6030,0
20250227,180700,363394060,6030,6030,6030,6030,0
20250227,180600,363394060,6030,6030,6030,6030,0
20250227,180500,363394060,6030,6030,6030,6030,0
20250227,180400,363394060,6030,6030,6030,6030,0
20250227,180300,363394060,6030,6030,6030,6030,0
20250227,180200,363394060,6030,6030,6030,6030,4733
20250227,180100,363394060,6030,6030,6030,6030,0
20250227,180000,363394060,6030,6030,6030,6030,0
20250227,175900,363394060,6030,6030,6030,6030,0
20250227,175800,363394060,6030,6030,6030,6030,0
20250227,175700,363394060,6030,6030,6030,6030,0
20250227,175600,363394060,6030,6030,6030,6030,0
20250227,175500,363394060,6030,6030,6030,6030,0
20250227,175400,363394060,6030,6030,6030,6030,0
20250227,175300,363394060,6030,6030,6030,6030,0
20250227,175200,363394060,6030,6030,6030,6030,0
20250227,175100,363394060,6030,6030,6030,6030,0
20250227,175000,363394060,6030,6030,6030,6030,0
20250227,174900,363394060,6030,6030,6030,6030,0
20250227,174800,363394060,6030,6030,6030,6030,0
20250227,174700,363394060,6030,6030,6030,6030,0
20250227,174600,363394060,6030,6030,6030,6030,0
20250227,174500,363394060,6030,6030,6030,6030,0
20250227,174400,363394060,6030,6030,6030,6030,0
20250227,174300,363394060,6030,6030,6030,6030,0
20250227,174200,363394060,6030,6030,6030,6030,0
20250227,174100,363394060,6030,6030,6030,6030,0
20250227,174000,363394060,6030,6030,6030,6030,0
20250227,173900,363394060,6030,6030,6030,6030,0
20250227,173800,363394060,6030,6030,6030,6030,0
20250227,173700,363394060,6030,6030,6030,6030,0
20250227,173600,363394060,6030,6030,6030,6030,0
20250227,173500,363394060,6030,6030,6030,6030,0
20250227,173400,363394060,6030,6030,6030,6030,0
20250227,173300,363394060,6030,6030,6030,6030,0
20250227,173200,363394060,6030,6030,6030,6030,4733
20250227,173100,363394060,6030,6030,6030,6030,0
20250227,173000,363394060,6030,6030,6030,6030,0
20250227,172900,363394060,6030,6030,6030,6030,0
20250227,172800,363394060,6030,6030,6030,6030,0
20250227,172700,363394060,6030,6030,6030,6030,0
20250227,172600,363394060,6030,6030,6030,6030,0
20250227,172500,363394060,6030,6030,6030,6030,0
20250227,172400,363394060,6030,6030,6030,6030,0
20250227,172300,363394060,6030,6030,6030,6030,0
20250227,172200,363394060,6030,6030,6030,6030,0
20250227,172100,363394060,6030,6030,6030,6030,0
20250227,172000,363394060,6030,6030,6030,6030,0
20250227,171900,363394060,6030,6030,6030,6030,0
20250227,171800,363394060,6030,6030,6030,6030,0
20250227,171700,363394060,6030,6030,6030,6030,0
20250227,171600,363394060,6030,6030,6030,6030,0
20250227,171500,363394060,6030,6030,6030,6030,0
20250227,171400,363394060,6030,6030,6030,6030,0
20250227,171300,363394060,6030,6030,6030,6030,0
20250227,171200,363394060,6030,6030,6030,6030,0
20250227,171100,363394060,6030,6030,6030,6030,0
20250227,171000,363394060,6030,6030,6030,6030,0
20250227,170900,363394060,6030,6030,6030,6030,0
20250227,170800,363394060,6030,6030,6030,6030,0
20250227,170700,363394060,6030,6030,6030,6030,0
20250227,170600,363394060,6030,6030,6030,6030,0
20250227,170500,363394060,6030,6030,6030,6030,0
20250227,170400,363394060,6030,6030,6030,6030,0
20250227,170300,363394060,6030,6030,6030,6030,0
20250227,170200,363394060,6030,6030,6030,6030,4733
20250227,170100,363394060,6030,6030,6030,6030,0
20250227,170000,363394060,6030,6030,6030,6030,0
20250227,165900,363394060,6030,6030,6030,6030,0
20250227,165800,363394060,6030,6030,6030,6030,0
20250227,165700,363394060,6030,6030,6030,6030,0
20250227,165600,363394060,6030,6030,6030,6030,0
20250227,165500,363394060,6030,6030,6030,6030,0
20250227,165400,363394060,6030,6030,6030,6030,0
20250227,165300,363394060,6030,6030,6030,6030,0
20250227,165200,363394060,6030,6030,6030,6030,0
20250227,165100,363394060,6030,6030,6030,6030,0
20250227,165000,363394060,6030,6030,6030,6030,0
20250227,164900,363394060,6030,6030,6030,6030,0
20250227,164800,363394060,6030,6030,6030,6030,0
20250227,164700,363394060,6030,6030,6030,6030,0
20250227,164600,363394060,6030,6030,6030,6030,0
20250227,164500,363394060,6030,6030,6030,6030,0
20250227,164400,363394060,6030,6030,6030,6030,0
20250227,164300,363394060,6030,6030,6030,6030,0
20250227,164200,363394060,6030,6030,6030,6030,0
20250227,164100,363394060,6030,6030,6030,6030,0
20250227,164000,363394060,6030,6030,6030,6030,0
20250227,163900,363394060,6030,6030,6030,6030,0
20250227,163800,363394060,6030,6030,6030,6030,0
20250227,163700,363394060,6030,6030,6030,6030,0
20250227,163600,363394060,6030,6030,6030,6030,0
20250227,163500,363394060,6030,6030,6030,6030,0
20250227,163400,363394060,6030,6030,6030,6030,0
20250227,163300,363394060,6030,6030,6030,6030,0
20250227,163200,363394060,6030,6030,6030,6030,4733
20250227,163100,363394060,6030,6030,6030,6030,0
20250227,163000,363394060,6030,6030,6030,6030,0
20250227,162900,363394060,6030,6030,6030,6030,0
20250227,162800,363394060,6030,6030,6030,6030,0
20250227,162700,363394060,6030,6030,6030,6030,0
20250227,162600,363394060,6030,6030,6030,6030,0
20250227,162500,363394060,6030,6030,6030,6030,0
20250227,162400,363394060,6030,6030,6030,6030,0
20250227,162300,363394060,6030,6030,6030,6030,0
20250227,162200,363394060,6030,6030,6030,6030,0
20250227,162100,363394060,6030,6030,6030,6030,0
20250227,162000,363394060,6030,6030,6030,6030,0
20250227,161900,363394060,6030,6030,6030,6030,0
20250227,161800,363394060,6030,6030,6030,6030,0
20250227,161700,363394060,6030,6030,6030,6030,0
20250227,161600,363394060,6030,6030,6030,6030,0
20250227,161500,363394060,6030,6030,6030,6030,0
20250227,161400,363394060,6030,6030,6030,6030,0
20250227,161300,363394060,6030,6030,6030,6030,0
20250227,161200,363394060,6030,6030,6030,6030,0
20250227,161100,363394060,6030,6030,6030,6030,0
20250227,161000,363394060,6030,6030,6030,6030,0
20250227,160900,363394060,6030,6030,6030,6030,0
20250227,160800,363394060,6030,6030,6030,6030,0
20250227,160700,363394060,6030,6030,6030,6030,0
20250227,160600,363394060,6030,6030,6030,6030,0
20250227,160500,363394060,6030,6030,6030,6030,0
20250227,160400,363394060,6030,6030,6030,6030,0
20250227,160300,363394060,6030,6030,6030,6030,0
20250227,160200,363394060,6030,6030,6030,6030,4733
20250227,160100,363394060,6030,6030,6030,6030,0
20250227,160000,363394060,6030,6030,6030,6030,0
20250227,155900,363394060,6030,6030,6030,6030,0
20250227,155800,363394060,6030,6030,6030,6030,0
20250227,155700,363394060,6030,6030,6030,6030,0
20250227,155600,363394060,6030,6030,6030,6030,0
20250227,155500,363394060,6030,6030,6030,6030,0
20250227,155400,363394060,6030,6030,6030,6030,0
20250227,155300,363394060,6030,6030,6030,6030,0
20250227,155200,363394060,6030,6030,6030,6030,0
20250227,155100,363394060,6030,6030,6030,6030,0
20250227,155000,363394060,6030,6030,6030,6030,0
20250227,154900,363394060,6030,6030,6030,6030,0
20250227,154800,363394060,6030,6030,6030,6030,0
20250227,154700,363394060,6030,6030,6030,6030,0
20250227,154600,363394060,6030,6030,6030,6030,0
20250227,154500,363394060,6030,6030,6030,6030,0
20250227,154400,363394060,6030,6030,6030,6030,0
20250227,154300,363394060,6030,6030,6030,6030,0
20250227,154200,363394060,6030,6030,6030,6030,0
20250227,154100,363394060,6030,6030,6030,6030,0
20250227,154000,363394060,6030,6030,6030,6030,0
20250227,153900,363394060,6030,6030,6030,6030,0
20250227,153800,363394060,6030,6030,6030,6030,0
20250227,153700,363394060,6030,6030,6030,6030,0
20250227,153600,363394060,6030,6030,6030,6030,0
20250227,153500,363394060,6030,6030,6030,6030,0
20250227,153400,363394060,6030,6030,6030,6030,0
20250227,153300,363394060,6030,6030,6030,6030,0
20250227,153200,363394060,6030,6030,6030,6030,4733
20250227,153100,363394060,6030,6030,6030,6030,0
20250227,153000,363394060,6030,6030,6030,6030,4733
20250227,152900,334854070,6030,6030,6030,6030,0
20250227,152800,334854070,6030,6030,6030,6030,0
20250227,152700,334854070,6030,6030,6030,6030,0
20250227,152600,334854070,6030,6030,6030,6030,0
20250227,152500,334854070,6030,6030,6030,6030,0
20250227,152400,334854070,6030,6030,6030,6030,0
20250227,152300,334854070,6030,6030,6030,6030,0
20250227,152200,334854070,6030,6030,6030,6030,0
20250227,152100,334854070,6030,6030,6030,6030,0
20250227,152000,334854070,6030,6030,6030,6030,0
20250227,151900,334854070,6030,6050,6050,6030,337
20250227,151800,332821360,6060,6040,6060,6030,487
20250227,151700,329883690,6060,6060,6060,6060,0
20250227,151600,329883690,6060,6060,6060,6060,0
20250227,151500,329883690,6060,6060,6060,6060,3
20250227,151400,329865510,6060,6060,6060,6060,0
20250227,151300,329865510,6060,6060,6060,6060,0
20250227,151200,329865510,6060,6050,6060,6050,12
20250227,151100,329792900,6050,6050,6050,6050,603
20250227,151000,326144750,6050,6050,6050,6050,0
20250227,150900,326144750,6050,6050,6050,6050,0
20250227,150800,326144750,6050,6050,6050,6050,1
20250227,150700,326138700,6030,6040,6040,6030,1234
20250227,150600,318690260,6050,6050,6050,6050,0
20250227,150500,318690260,6050,6030,6050,6030,598
20250227,150400,315084300,6050,6050,6050,6050,70
20250227,150300,314660800,6050,6050,6050,6050,24
20250227,150200,314515600,6050,6050,6050,6050,0
20250227,150100,314515600,6050,6040,6050,6040,425
20250227,150000,311948590,6050,6060,6060,6050,1980
20250227,145900,299969580,6060,6060,6060,6060,0
20250227,145800,299969580,6060,6060,6060,6060,0
20250227,145700,299969580,6060,6060,6060,6060,10
20250227,145600,299908980,6060,6060,6060,6060,60
20250227,145500,299545380,6070,6080,6080,6070,44
20250227,145400,299278290,6070,6070,6080,6070,40
20250227,145300,299035480,6080,6080,6080,6080,0
20250227,145200,299035480,6080,6080,6080,6080,0
20250227,145100,299035480,6080,6080,6080,6080,501
20250227,145000,295989400,6080,6080,6080,6080,0
20250227,144900,295989400,6080,6080,6080,6080,0
20250227,144800,295989400,6080,6080,6080,6080,0
20250227,144700,295989400,6080,6060,6080,6050,51
20250227,144600,295680580,6060,6060,6060,6060,31
20250227,144500,295492720,6080,6080,6080,6080,0
20250227,144400,295492720,6080,6080,6080,6080,1
20250227,144300,295486640,6060,6060,6060,6060,27
20250227,144200,295323020,6080,6080,6080,6080,0
20250227,144100,295323020,6080,6080,6080,6080,0
20250227,144000,295323020,6080,6080,6080,6080,0
20250227,143900,295323020,6080,6080,6080,6080,0
20250227,143800,295323020,6080,6080,6080,6080,691
20250227,143700,291121740,6080,6080,6080,6080,1
20250227,143600,291115660,6050,6050,6080,6050,31
20250227,143500,290927990,6080,6080,6080,6080,0
20250227,143400,290927990,6080,6080,6080,6080,0
20250227,143300,290927990,6080,6080,6080,6080,1
20250227,143200,290921910,6050,6050,6050,6050,1
20250227,143100,290915860,6050,6050,6050,6050,0
20250227,143000,290915860,6050,6050,6050,6050,100
20250227,142900,290310860,6050,6050,6050,6050,0
20250227,142800,290310860,6050,6050,6050,6050,0
20250227,142700,290310860,6050,6050,6050,6050,0
20250227,142600,290310860,6050,6050,6050,6050,0
20250227,142500,290310860,6050,6050,6050,6050,0
20250227,142400,290310860,6050,6050,6050,6050,0
20250227,142300,290310860,6050,6050,6050,6050,1
20250227,142200,290304810,6080,6080,6080,6080,0
20250227,142100,290304810,6080,6080,6080,6080,0
20250227,142000,290304810,6080,6080,6080,6080,0
20250227,141900,290304810,6080,6050,6080,6050,3
20250227,141800,290286630,6050,6050,6050,6050,30
20250227,141700,290105130,6060,6080,6080,6060,583
20250227,141600,286572030,6080,6080,6080,6080,0
20250227,141500,286572030,6080,6060,6080,6060,356
20250227,141400,284414650,6060,6060,6060,6060,3
20250227,141300,284396470,6090,6090,6090,6090,0
20250227,141200,284396470,6090,6090,6090,6090,0
20250227,141100,284396470,6090,6090,6090,6090,0
20250227,141000,284396470,6090,6090,6090,6090,1
20250227,140900,284390380,6090,6090,6090,6090,1
20250227,140800,284384290,6090,6090,6090,6090,0
20250227,140700,284384290,6090,6090,6090,6090,0
20250227,140600,284384290,6090,6090,6090,6090,0
20250227,140500,284384290,6090,6090,6090,6090,0
20250227,140400,284384290,6090,6090,6090,6090,0
20250227,140300,284384290,6090,6090,6090,6090,0
20250227,140200,284384290,6090,6090,6090,6090,0
20250227,140100,284384290,6090,6090,6090,6090,6
20250227,140000,284347750,6060,6060,6060,6060,1
20250227,135900,284341690,6060,6060,6060,6060,24
20250227,135800,284196250,6080,6080,6080,6080,0
20250227,135700,284196250,6080,6080,6080,6080,0
20250227,135600,284196250,6080,6080,6080,6080,0
20250227,135500,284196250,6080,6080,6080,6080,50
20250227,135400,283892250,6080,6080,6080,6080,1
20250227,135300,283886170,6060,6060,6060,6060,0
20250227,135200,283886170,6060,6090,6090,6060,4001
20250227,135100,259636420,6070,6070,6070,6070,100
20250227,135000,259029420,6090,6090,6090,6090,0
20250227,134900,259029420,6090,6090,6090,6090,50
20250227,134800,258724920,6060,6060,6060,6060,0
20250227,134700,258724920,6060,6060,6060,6060,0
20250227,134600,258724920,6060,6060,6060,6060,0
20250227,134500,258724920,6060,6060,6060,6060,1
20250227,134400,258718860,6080,6080,6080,6080,0
20250227,134300,258718860,6080,6080,6080,6080,0
20250227,134200,258718860,6080,6080,6080,6080,0
20250227,134100,258718860,6080,6080,6080,6080,0
20250227,134000,258718860,6080,6080,6080,6080,0
20250227,133900,258718860,6080,6090,6090,6080,55
20250227,133800,258384410,6070,6070,6070,6070,0
20250227,133700,258384410,6070,6070,6070,6070,0
20250227,133600,258384410,6070,6070,6070,6070,1000
20250227,133500,252314410,6090,6090,6090,6090,0
20250227,133400,252314410,6090,6090,6090,6090,0
20250227,133300,252314410,6090,6090,6090,6090,1
20250227,133200,252308320,6070,6070,6070,6070,0
20250227,133100,252308320,6070,6070,6070,6070,228
20250227,133000,250924360,6090,6090,6090,6090,0
20250227,132900,250924360,6090,6090,6090,6090,0
20250227,132800,250924360,6090,6070,6090,6070,3
20250227,132700,250906130,6070,6070,6070,6070,0
20250227,132600,250906130,6070,6070,6070,6070,13
20250227,132500,250827220,6070,6070,6070,6070,2
20250227,132400,250815080,6070,6070,6070,6070,40
20250227,132300,250572280,6070,6070,6070,6070,0
20250227,132200,250572280,6070,6070,6070,6070,10
20250227,132100,250511580,6070,6070,6070,6070,0
20250227,132000,250511580,6070,6070,6070,6070,50
20250227,131900,250208080,6070,6070,6070,6070,5
20250227,131800,250177730,6070,6090,6090,6070,206
20250227,131700,248927290,6080,6080,6080,6080,0
20250227,131600,248927290,6080,6080,6080,6080,100
20250227,131500,248319290,6070,6070,6070,6070,0
20250227,131400,248319290,6070,6070,6070,6070,0
20250227,131300,248319290,6070,6070,6070,6070,0
20250227,131200,248319290,6070,6090,6090,6070,8
20250227,131100,248270630,6090,6090,6090,6090,0
20250227,131000,248270630,6090,6090,6090,6090,0
20250227,130900,248270630,6090,6090,6090,6090,1
20250227,130800,248264540,6060,6070,6070,6060,150
20250227,130700,247354740,6070,6070,6070,6070,13
20250227,130600,247275830,6060,6060,6060,6060,200
20250227,130500,246063830,6070,6070,6070,6070,0
20250227,130400,246063830,6070,6070,6070,6070,187
20250227,130300,244928740,6090,6090,6090,6090,0
20250227,130200,244928740,6090,6090,6090,6090,0
20250227,130100,244928740,6090,6090,6090,6090,0
20250227,130000,244928740,6090,6090,6090,6090,1
20250227,125900,244922650,6060,6080,6080,6060,170
20250227,125800,243890440,6090,6090,6090,6090,0
20250227,125700,243890440,6090,6090,6090,6090,0
20250227,125600,243890440,6090,6090,6090,6090,0
20250227,125500,243890440,6090,6090,6090,6090,0
20250227,125400,243890440,6090,6090,6090,6090,326
20250227,125300,241905100,6100,6100,6100,6100,0
20250227,125200,241905100,6100,6100,6100,6100,81
20250227,125100,241411000,6100,6100,6100,6100,0
20250227,125000,241411000,6100,6100,6100,6100,0
20250227,124900,241411000,6100,6100,6100,6100,26
20250227,124800,241252400,6100,6100,6100,6100,0
20250227,124700,241252400,6100,6110,6110,6100,99
20250227,124600,240648400,6110,6110,6110,6110,0
20250227,124500,240648400,6110,6110,6110,6110,0
20250227,124400,240648400,6110,6110,6110,6110,0
20250227,124300,240648400,6110,6110,6110,6110,5
20250227,124200,240617850,6110,6110,6110,6110,6
20250227,124100,240581190,6110,6110,6110,6110,0
20250227,124000,240581190,6110,6110,6110,6110,10
20250227,123900,240520090,6100,6100,6100,6100,49
20250227,123800,240221190,6100,6100,6100,6100,0
20250227,123700,240221190,6100,6100,6100,6100,1
20250227,123600,240215090,6090,6090,6090,6090,0
20250227,123500,240215090,6090,6090,6090,6090,0
20250227,123400,240215090,6090,6090,6090,6090,0
20250227,123300,240215090,6090,6090,6090,6090,0
20250227,123200,240215090,6090,6090,6090,6090,6
20250227,123100,240178550,6110,6110,6110,6110,0
20250227,123000,240178550,6110,6110,6110,6110,0
20250227,122900,240178550,6110,6110,6110,6110,4
20250227,122800,240154110,6110,6110,6110,6110,4
20250227,122700,240129670,6110,6110,6110,6110,0
20250227,122600,240129670,6110,6110,6110,6110,1
20250227,122500,240123560,6090,6090,6090,6090,1
20250227,122400,240117470,6110,6110,6110,6110,0
20250227,122300,240117470,6110,6110,6110,6110,50
20250227,122200,239811970,6110,6110,6110,6110,0
20250227,122100,239811970,6110,6110,6110,6110,0
20250227,122000,239811970,6110,6110,6110,6110,0
20250227,121900,239811970,6110,6110,6110,6110,0
20250227,121800,239811970,6110,6100,6110,6100,127
20250227,121700,239036690,6100,6100,6100,6100,0
20250227,121600,239036690,6100,6100,6100,6100,0
20250227,121500,239036690,6100,6100,6100,6100,20
20250227,121400,238914690,6100,6070,6100,6070,178
20250227,121300,237834200,6070,6070,6070,6070,0
20250227,121200,237834200,6070,6080,6080,6070,51
20250227,121100,237524600,6100,6100,6100,6100,0
20250227,121000,237524600,6100,6100,6100,6100,0
20250227,120900,237524600,6100,6100,6100,6100,0
20250227,120800,237524600,6100,6100,6100,6100,0
20250227,120700,237524600,6100,6100,6100,6100,0
20250227,120600,237524600,6100,6100,6100,6100,1
20250227,120500,237518500,6060,6060,6060,6060,0
20250227,120400,237518500,6060,6060,6060,6060,100
20250227,120300,236912500,6100,6100,6100,6100,0
20250227,120200,236912500,6100,6100,6100,6100,0
20250227,120100,236912500,6100,6100,6100,6100,0
20250227,120000,236912500,6100,6100,6100,6100,0
20250227,115900,236912500,6100,6100,6100,6100,0
20250227,115800,236912500,6100,6090,6100,6090,69
20250227,115700,236491790,6090,6080,6090,6080,8
20250227,115600,236443140,6080,6080,6080,6080,3
20250227,115500,236424900,6070,6070,6070,6070,0
20250227,115400,236424900,6070,6070,6070,6070,0
20250227,115300,236424900,6070,6070,6070,6070,0
20250227,115200,236424900,6070,6070,6070,6070,491
20250227,115100,233444530,6080,6080,6080,6080,100
20250227,115000,232836530,6090,6090,6090,6090,4
20250227,114900,232812170,6110,6110,6110,6110,0
20250227,114800,232812170,6110,6110,6110,6110,0
20250227,114700,232812170,6110,6110,6110,6110,0
20250227,114600,232812170,6110,6110,6110,6110,1
20250227,114500,232806060,6090,6090,6090,6090,100
20250227,114400,232197060,6110,6110,6110,6110,0
20250227,114300,232197060,6110,6110,6110,6110,0
20250227,114200,232197060,6110,6110,6110,6110,0
20250227,114100,232197060,6110,6110,6110,6110,0
20250227,114000,232197060,6110,6110,6110,6110,0
20250227,113900,232197060,6110,6110,6110,6110,81
20250227,113800,231702150,6110,6110,6110,6110,0
20250227,113700,231702150,6110,6110,6110,6110,0
20250227,113600,231702150,6110,6110,6110,6110,0
20250227,113500,231702150,6110,6110,6110,6110,0
20250227,113400,231702150,6110,6110,6110,6110,0
20250227,113300,231702150,6110,6110,6110,6110,0
20250227,113200,231702150,6110,6110,6110,6110,0
20250227,113100,231702150,6110,6080,6110,6080,23
20250227,113000,231562160,6080,6080,6110,6080,89
20250227,112900,231021010,6080,6080,6080,6080,241
20250227,112800,229555730,6090,6090,6090,6090,0
20250227,112700,229555730,6090,6090,6090,6090,3
20250227,112600,229537460,6110,6110,6110,6110,0
20250227,112500,229537460,6110,6110,6110,6110,0
20250227,112400,229537460,6110,6110,6110,6110,0
20250227,112300,229537460,6110,6110,6110,6110,0
20250227,112200,229537460,6110,6110,6110,6110,0
20250227,112100,229537460,6110,6110,6110,6110,0
20250227,112000,229537460,6110,6110,6110,6110,4
20250227,111900,229513020,6080,6080,6080,6080,0
20250227,111800,229513020,6080,6080,6080,6080,53
20250227,111700,229190780,6080,6080,6080,6080,774
20250227,111600,224484860,6080,6080,6080,6080,3
20250227,111500,224466620,6080,6080,6080,6080,2
20250227,111400,224454460,6070,6080,6080,6070,17
20250227,111300,224351190,6080,6080,6080,6080,12
20250227,111200,224278230,6080,6080,6080,6080,9
20250227,111100,224223510,6070,6070,6070,6070,15
20250227,111000,224132460,6070,6070,6070,6070,57
20250227,110900,223786470,6070,6070,6070,6060,94
20250227,110800,223216030,6080,6080,6080,6080,0
20250227,110700,223216030,6080,6080,6080,6080,0
20250227,110600,223216030,6080,6080,6080,6080,8
20250227,110500,223167390,6080,6080,6080,6080,0
20250227,110400,223167390,6080,6080,6080,6080,11
20250227,110300,223100510,6080,6080,6080,6080,1
20250227,110200,223094430,6080,6090,6090,6080,100
20250227,110100,222485930,6110,6110,6110,6050,3
20250227,110000,222467660,6090,6090,6090,6090,50
20250227,105900,222163160,6090,6090,6090,6090,1
20250227,105800,222157070,6060,6060,6060,6060,150
20250227,105700,221248070,6060,6060,6060,6060,0
20250227,105600,221248070,6060,6060,6060,6060,0
20250227,105500,221248070,6060,6060,6060,6050,5887
20250227,105400,185572950,6060,6060,6060,6060,0
20250227,105300,185572950,6060,6060,6060,6060,0
20250227,105200,185572950,6060,6070,6070,6060,66
20250227,105100,185172430,6070,6070,6070,6070,184
20250227,105000,184055550,6120,6070,6120,6070,54
20250227,104900,183727220,6080,6100,6100,6080,523
20250227,104800,180537150,6120,6120,6120,6120,0
20250227,104700,180537150,6120,6120,6120,6120,10
20250227,104600,180475950,6120,6120,6120,6120,381
20250227,104500,178144230,6110,6120,6120,6110,23
20250227,104400,178003690,6110,6110,6110,6110,1
20250227,104300,177997580,6120,6120,6120,6120,0
20250227,104200,177997580,6120,6120,6120,6120,1
20250227,104100,177991460,6110,6110,6110,6110,0
20250227,104000,177991460,6110,6110,6120,6110,192
20250227,103900,176818250,6110,6110,6110,6110,107
20250227,103800,176164480,6120,6120,6120,6120,2
20250227,103700,176152240,6110,6130,6130,6110,108
20250227,103600,175491360,6110,6110,6110,6110,10
20250227,103500,175430260,6130,6130,6130,6130,0
20250227,103400,175430260,6130,6130,6130,6130,0
20250227,103300,175430260,6130,6130,6130,6130,0
20250227,103200,175430260,6130,6110,6130,6110,91
20250227,103100,174874230,6130,6130,6130,6130,4
20250227,103000,174849710,6120,6120,6120,6120,101
20250227,102900,174231590,6150,6150,6150,6150,0
20250227,102800,174231590,6150,6150,6150,6150,0
20250227,102700,174231590,6150,6150,6150,6150,2
20250227,102600,174219290,6160,6160,6160,6160,0
20250227,102500,174219290,6160,6150,6160,6150,645
20250227,102400,170252030,6170,6170,6170,6170,0
20250227,102300,170252030,6170,6160,6170,6160,5884
20250227,102200,134006540,6170,6160,6170,6160,11
20250227,102100,133938740,6160,6120,6160,6120,232
20250227,102000,132516740,6130,6100,6130,6100,481
20250227,101900,129579740,6100,6090,6100,6090,635
20250227,101800,125710540,6090,6090,6090,6090,170
20250227,101700,124675240,6080,6080,6080,6080,412
20250227,101600,122170280,6080,6080,6080,6070,1546
20250227,101500,112770720,6080,6080,6080,6080,0
20250227,101400,112770720,6080,6080,6080,6080,1
20250227,101300,112764640,6080,6070,6080,6070,125
20250227,101200,112005880,6070,6070,6070,6070,0
20250227,101100,112005880,6070,6060,6070,6060,9
20250227,101000,111951330,6050,6050,6050,6050,117
20250227,100900,111243480,6060,6060,6060,6060,0
20250227,100800,111243480,6060,6060,6060,6060,0
20250227,100700,111243480,6060,6060,6060,6060,12
20250227,100600,111170760,6060,6070,6070,6060,4
20250227,100500,111146510,6050,6050,6050,6050,99
20250227,100400,110547560,6070,6070,6070,6070,50
20250227,100300,110244060,6070,6070,6070,6070,0
20250227,100200,110244060,6070,6070,6070,6070,0
20250227,100100,110244060,6070,6040,6070,6040,101
20250227,100000,109633990,6050,6070,6070,6050,71
20250227,095900,109204420,6060,6060,6060,6060,15
20250227,095800,109113520,6070,6070,6070,6070,4
20250227,095700,109089240,6070,6040,6070,6040,11
20250227,095600,109022770,6040,6040,6040,6040,9
20250227,095500,108968410,6050,6050,6050,6050,1
20250227,095400,108962360,6050,6050,6050,6050,67
20250227,095300,108557010,6090,6090,6090,6090,0
20250227,095200,108557010,6090,6090,6090,6090,0
20250227,095100,108557010,6090,6070,6100,6050,337
20250227,095000,106515180,6050,6050,6050,6050,52
20250227,094900,106200580,6050,6040,6050,6040,187
20250227,094800,105071080,6050,6050,6050,6050,25
20250227,094700,104919830,6050,6060,6060,6050,97
20250227,094600,104332780,6070,6070,6070,6070,0
20250227,094500,104332780,6070,6070,6070,6070,6
20250227,094400,104296360,6070,6070,6070,6070,0
20250227,094300,104296360,6070,6040,6070,6040,86
20250227,094200,103776770,6070,6070,6070,6070,0
20250227,094100,103776770,6070,6060,6070,6050,1065
20250227,094000,97331980,6070,6070,6070,6070,0
20250227,093900,97331980,6070,6070,6070,6070,0
20250227,093800,97331980,6070,6070,6070,6050,1882
20250227,093700,85917540,6070,6070,6070,6070,24
20250227,093600,85771860,6100,6100,6100,6100,0
20250227,093500,85771860,6100,6070,6100,6070,2
20250227,093400,85759690,6100,6100,6100,6100,0
20250227,093300,85759690,6100,6100,6100,6100,0
20250227,093200,85759690,6100,6100,6100,6100,0
20250227,093100,85759690,6100,6100,6100,6100,0
20250227,093000,85759690,6100,6100,6100,6100,500
20250227,092900,82709690,6100,6100,6100,6100,0
20250227,092800,82709690,6100,6080,6100,6080,318
20250227,092700,80776130,6090,6090,6090,6090,86
20250227,092600,80252390,6100,6100,6100,6100,0
20250227,092500,80252390,6100,6100,6100,6100,0
20250227,092400,80252390,6100,6100,6100,6100,0
20250227,092300,80252390,6100,6100,6100,6100,71
20250227,092200,79819290,6100,6100,6100,6100,62
20250227,092100,79441090,6110,6100,6110,6100,54
20250227,092000,79111680,6120,6120,6120,6120,0
20250227,091900,79111680,6120,6120,6120,6120,80
20250227,091800,78622080,6120,6120,6120,6120,10
20250227,091700,78560880,6120,6100,6120,6100,6
20250227,091600,78524260,6100,6120,6120,6100,1748
20250227,091500,67826620,6170,6160,6170,6160,7
20250227,091400,67783490,6170,6160,6170,6160,500
20250227,091300,64699140,6170,6170,6170,6170,607
20250227,091200,60953950,6170,6160,6180,6120,14
20250227,091100,60868070,6140,6140,6140,6140,704
20250227,091000,56545510,6140,6160,6160,6140,252
20250227,090900,54997720,6180,6180,6180,6180,33
20250227,090800,54793780,6180,6170,6180,6170,127
20250227,090700,54009100,6190,6190,6190,6190,930
20250227,090600,48252400,6190,6140,6190,6140,2411
20250227,090500,33400560,6140,6140,6150,6140,2130
20250227,090400,20322350,6140,6120,6140,6120,312
20250227,090300,18411850,6120,6110,6120,6060,212
20250227,090200,17120460,6130,6130,6130,6130,31
20250227,090100,16930430,6130,6150,6150,6100,826
20250227,090000,11887950,6150,6150,6150,6150,1933
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 203200 363394060 6030 6030 6030 6030 4733
3 20250227 203100 363394060 6030 6030 6030 6030 0
4 20250227 203000 363394060 6030 6030 6030 6030 0
5 20250227 202900 363394060 6030 6030 6030 6030 0
6 20250227 202800 363394060 6030 6030 6030 6030 0
7 20250227 202700 363394060 6030 6030 6030 6030 0
8 20250227 202600 363394060 6030 6030 6030 6030 0
9 20250227 202500 363394060 6030 6030 6030 6030 0
10 20250227 202400 363394060 6030 6030 6030 6030 0
11 20250227 202300 363394060 6030 6030 6030 6030 0
12 20250227 202200 363394060 6030 6030 6030 6030 0
13 20250227 202100 363394060 6030 6030 6030 6030 0
14 20250227 202000 363394060 6030 6030 6030 6030 0
15 20250227 201900 363394060 6030 6030 6030 6030 0
16 20250227 201800 363394060 6030 6030 6030 6030 0
17 20250227 201700 363394060 6030 6030 6030 6030 0
18 20250227 201600 363394060 6030 6030 6030 6030 0
19 20250227 201500 363394060 6030 6030 6030 6030 0
20 20250227 201400 363394060 6030 6030 6030 6030 0
21 20250227 201300 363394060 6030 6030 6030 6030 0
22 20250227 201200 363394060 6030 6030 6030 6030 0
23 20250227 201100 363394060 6030 6030 6030 6030 0
24 20250227 201000 363394060 6030 6030 6030 6030 0
25 20250227 200900 363394060 6030 6030 6030 6030 0
26 20250227 200800 363394060 6030 6030 6030 6030 0
27 20250227 200700 363394060 6030 6030 6030 6030 0
28 20250227 200600 363394060 6030 6030 6030 6030 0
29 20250227 200500 363394060 6030 6030 6030 6030 0
30 20250227 200400 363394060 6030 6030 6030 6030 0
31 20250227 200300 363394060 6030 6030 6030 6030 0
32 20250227 200200 363394060 6030 6030 6030 6030 4733
33 20250227 200100 363394060 6030 6030 6030 6030 0
34 20250227 200000 363394060 6030 6030 6030 6030 0
35 20250227 195900 363394060 6030 6030 6030 6030 0
36 20250227 195800 363394060 6030 6030 6030 6030 0
37 20250227 195700 363394060 6030 6030 6030 6030 0
38 20250227 195600 363394060 6030 6030 6030 6030 0
39 20250227 195500 363394060 6030 6030 6030 6030 0
40 20250227 195400 363394060 6030 6030 6030 6030 0
41 20250227 195300 363394060 6030 6030 6030 6030 0
42 20250227 195200 363394060 6030 6030 6030 6030 0
43 20250227 195100 363394060 6030 6030 6030 6030 0
44 20250227 195000 363394060 6030 6030 6030 6030 0
45 20250227 194900 363394060 6030 6030 6030 6030 0
46 20250227 194800 363394060 6030 6030 6030 6030 0
47 20250227 194700 363394060 6030 6030 6030 6030 0
48 20250227 194600 363394060 6030 6030 6030 6030 0
49 20250227 194500 363394060 6030 6030 6030 6030 0
50 20250227 194400 363394060 6030 6030 6030 6030 0
51 20250227 194300 363394060 6030 6030 6030 6030 0
52 20250227 194200 363394060 6030 6030 6030 6030 0
53 20250227 194100 363394060 6030 6030 6030 6030 0
54 20250227 194000 363394060 6030 6030 6030 6030 0
55 20250227 193900 363394060 6030 6030 6030 6030 0
56 20250227 193800 363394060 6030 6030 6030 6030 0
57 20250227 193700 363394060 6030 6030 6030 6030 0
58 20250227 193600 363394060 6030 6030 6030 6030 0
59 20250227 193500 363394060 6030 6030 6030 6030 0
60 20250227 193400 363394060 6030 6030 6030 6030 0
61 20250227 193300 363394060 6030 6030 6030 6030 0
62 20250227 193200 363394060 6030 6030 6030 6030 4733
63 20250227 193100 363394060 6030 6030 6030 6030 0
64 20250227 193000 363394060 6030 6030 6030 6030 0
65 20250227 192900 363394060 6030 6030 6030 6030 0
66 20250227 192800 363394060 6030 6030 6030 6030 0
67 20250227 192700 363394060 6030 6030 6030 6030 0
68 20250227 192600 363394060 6030 6030 6030 6030 0
69 20250227 192500 363394060 6030 6030 6030 6030 0
70 20250227 192400 363394060 6030 6030 6030 6030 0
71 20250227 192300 363394060 6030 6030 6030 6030 0
72 20250227 192200 363394060 6030 6030 6030 6030 0
73 20250227 192100 363394060 6030 6030 6030 6030 0
74 20250227 192000 363394060 6030 6030 6030 6030 0
75 20250227 191900 363394060 6030 6030 6030 6030 0
76 20250227 191800 363394060 6030 6030 6030 6030 0
77 20250227 191700 363394060 6030 6030 6030 6030 0
78 20250227 191600 363394060 6030 6030 6030 6030 0
79 20250227 191500 363394060 6030 6030 6030 6030 0
80 20250227 191400 363394060 6030 6030 6030 6030 0
81 20250227 191300 363394060 6030 6030 6030 6030 0
82 20250227 191200 363394060 6030 6030 6030 6030 0
83 20250227 191100 363394060 6030 6030 6030 6030 0
84 20250227 191000 363394060 6030 6030 6030 6030 0
85 20250227 190900 363394060 6030 6030 6030 6030 0
86 20250227 190800 363394060 6030 6030 6030 6030 0
87 20250227 190700 363394060 6030 6030 6030 6030 0
88 20250227 190600 363394060 6030 6030 6030 6030 0
89 20250227 190500 363394060 6030 6030 6030 6030 0
90 20250227 190400 363394060 6030 6030 6030 6030 0
91 20250227 190300 363394060 6030 6030 6030 6030 0
92 20250227 190200 363394060 6030 6030 6030 6030 4733
93 20250227 190100 363394060 6030 6030 6030 6030 0
94 20250227 190000 363394060 6030 6030 6030 6030 0
95 20250227 185900 363394060 6030 6030 6030 6030 0
96 20250227 185800 363394060 6030 6030 6030 6030 0
97 20250227 185700 363394060 6030 6030 6030 6030 0
98 20250227 185600 363394060 6030 6030 6030 6030 0
99 20250227 185500 363394060 6030 6030 6030 6030 0
100 20250227 185400 363394060 6030 6030 6030 6030 0
101 20250227 185300 363394060 6030 6030 6030 6030 0
102 20250227 185200 363394060 6030 6030 6030 6030 0
103 20250227 185100 363394060 6030 6030 6030 6030 0
104 20250227 185000 363394060 6030 6030 6030 6030 0
105 20250227 184900 363394060 6030 6030 6030 6030 0
106 20250227 184800 363394060 6030 6030 6030 6030 0
107 20250227 184700 363394060 6030 6030 6030 6030 0
108 20250227 184600 363394060 6030 6030 6030 6030 0
109 20250227 184500 363394060 6030 6030 6030 6030 0
110 20250227 184400 363394060 6030 6030 6030 6030 0
111 20250227 184300 363394060 6030 6030 6030 6030 0
112 20250227 184200 363394060 6030 6030 6030 6030 0
113 20250227 184100 363394060 6030 6030 6030 6030 0
114 20250227 184000 363394060 6030 6030 6030 6030 0
115 20250227 183900 363394060 6030 6030 6030 6030 0
116 20250227 183800 363394060 6030 6030 6030 6030 0
117 20250227 183700 363394060 6030 6030 6030 6030 0
118 20250227 183600 363394060 6030 6030 6030 6030 0
119 20250227 183500 363394060 6030 6030 6030 6030 0
120 20250227 183400 363394060 6030 6030 6030 6030 0
121 20250227 183300 363394060 6030 6030 6030 6030 0
122 20250227 183200 363394060 6030 6030 6030 6030 4733
123 20250227 183100 363394060 6030 6030 6030 6030 0
124 20250227 183000 363394060 6030 6030 6030 6030 0
125 20250227 182900 363394060 6030 6030 6030 6030 0
126 20250227 182800 363394060 6030 6030 6030 6030 0
127 20250227 182700 363394060 6030 6030 6030 6030 0
128 20250227 182600 363394060 6030 6030 6030 6030 0
129 20250227 182500 363394060 6030 6030 6030 6030 0
130 20250227 182400 363394060 6030 6030 6030 6030 0
131 20250227 182300 363394060 6030 6030 6030 6030 0
132 20250227 182200 363394060 6030 6030 6030 6030 0
133 20250227 182100 363394060 6030 6030 6030 6030 0
134 20250227 182000 363394060 6030 6030 6030 6030 0
135 20250227 181900 363394060 6030 6030 6030 6030 0
136 20250227 181800 363394060 6030 6030 6030 6030 0
137 20250227 181700 363394060 6030 6030 6030 6030 0
138 20250227 181600 363394060 6030 6030 6030 6030 0
139 20250227 181500 363394060 6030 6030 6030 6030 0
140 20250227 181400 363394060 6030 6030 6030 6030 0
141 20250227 181300 363394060 6030 6030 6030 6030 0
142 20250227 181200 363394060 6030 6030 6030 6030 0
143 20250227 181100 363394060 6030 6030 6030 6030 0
144 20250227 181000 363394060 6030 6030 6030 6030 0
145 20250227 180900 363394060 6030 6030 6030 6030 0
146 20250227 180800 363394060 6030 6030 6030 6030 0
147 20250227 180700 363394060 6030 6030 6030 6030 0
148 20250227 180600 363394060 6030 6030 6030 6030 0
149 20250227 180500 363394060 6030 6030 6030 6030 0
150 20250227 180400 363394060 6030 6030 6030 6030 0
151 20250227 180300 363394060 6030 6030 6030 6030 0
152 20250227 180200 363394060 6030 6030 6030 6030 4733
153 20250227 180100 363394060 6030 6030 6030 6030 0
154 20250227 180000 363394060 6030 6030 6030 6030 0
155 20250227 175900 363394060 6030 6030 6030 6030 0
156 20250227 175800 363394060 6030 6030 6030 6030 0
157 20250227 175700 363394060 6030 6030 6030 6030 0
158 20250227 175600 363394060 6030 6030 6030 6030 0
159 20250227 175500 363394060 6030 6030 6030 6030 0
160 20250227 175400 363394060 6030 6030 6030 6030 0
161 20250227 175300 363394060 6030 6030 6030 6030 0
162 20250227 175200 363394060 6030 6030 6030 6030 0
163 20250227 175100 363394060 6030 6030 6030 6030 0
164 20250227 175000 363394060 6030 6030 6030 6030 0
165 20250227 174900 363394060 6030 6030 6030 6030 0
166 20250227 174800 363394060 6030 6030 6030 6030 0
167 20250227 174700 363394060 6030 6030 6030 6030 0
168 20250227 174600 363394060 6030 6030 6030 6030 0
169 20250227 174500 363394060 6030 6030 6030 6030 0
170 20250227 174400 363394060 6030 6030 6030 6030 0
171 20250227 174300 363394060 6030 6030 6030 6030 0
172 20250227 174200 363394060 6030 6030 6030 6030 0
173 20250227 174100 363394060 6030 6030 6030 6030 0
174 20250227 174000 363394060 6030 6030 6030 6030 0
175 20250227 173900 363394060 6030 6030 6030 6030 0
176 20250227 173800 363394060 6030 6030 6030 6030 0
177 20250227 173700 363394060 6030 6030 6030 6030 0
178 20250227 173600 363394060 6030 6030 6030 6030 0
179 20250227 173500 363394060 6030 6030 6030 6030 0
180 20250227 173400 363394060 6030 6030 6030 6030 0
181 20250227 173300 363394060 6030 6030 6030 6030 0
182 20250227 173200 363394060 6030 6030 6030 6030 4733
183 20250227 173100 363394060 6030 6030 6030 6030 0
184 20250227 173000 363394060 6030 6030 6030 6030 0
185 20250227 172900 363394060 6030 6030 6030 6030 0
186 20250227 172800 363394060 6030 6030 6030 6030 0
187 20250227 172700 363394060 6030 6030 6030 6030 0
188 20250227 172600 363394060 6030 6030 6030 6030 0
189 20250227 172500 363394060 6030 6030 6030 6030 0
190 20250227 172400 363394060 6030 6030 6030 6030 0
191 20250227 172300 363394060 6030 6030 6030 6030 0
192 20250227 172200 363394060 6030 6030 6030 6030 0
193 20250227 172100 363394060 6030 6030 6030 6030 0
194 20250227 172000 363394060 6030 6030 6030 6030 0
195 20250227 171900 363394060 6030 6030 6030 6030 0
196 20250227 171800 363394060 6030 6030 6030 6030 0
197 20250227 171700 363394060 6030 6030 6030 6030 0
198 20250227 171600 363394060 6030 6030 6030 6030 0
199 20250227 171500 363394060 6030 6030 6030 6030 0
200 20250227 171400 363394060 6030 6030 6030 6030 0
201 20250227 171300 363394060 6030 6030 6030 6030 0
202 20250227 171200 363394060 6030 6030 6030 6030 0
203 20250227 171100 363394060 6030 6030 6030 6030 0
204 20250227 171000 363394060 6030 6030 6030 6030 0
205 20250227 170900 363394060 6030 6030 6030 6030 0
206 20250227 170800 363394060 6030 6030 6030 6030 0
207 20250227 170700 363394060 6030 6030 6030 6030 0
208 20250227 170600 363394060 6030 6030 6030 6030 0
209 20250227 170500 363394060 6030 6030 6030 6030 0
210 20250227 170400 363394060 6030 6030 6030 6030 0
211 20250227 170300 363394060 6030 6030 6030 6030 0
212 20250227 170200 363394060 6030 6030 6030 6030 4733
213 20250227 170100 363394060 6030 6030 6030 6030 0
214 20250227 170000 363394060 6030 6030 6030 6030 0
215 20250227 165900 363394060 6030 6030 6030 6030 0
216 20250227 165800 363394060 6030 6030 6030 6030 0
217 20250227 165700 363394060 6030 6030 6030 6030 0
218 20250227 165600 363394060 6030 6030 6030 6030 0
219 20250227 165500 363394060 6030 6030 6030 6030 0
220 20250227 165400 363394060 6030 6030 6030 6030 0
221 20250227 165300 363394060 6030 6030 6030 6030 0
222 20250227 165200 363394060 6030 6030 6030 6030 0
223 20250227 165100 363394060 6030 6030 6030 6030 0
224 20250227 165000 363394060 6030 6030 6030 6030 0
225 20250227 164900 363394060 6030 6030 6030 6030 0
226 20250227 164800 363394060 6030 6030 6030 6030 0
227 20250227 164700 363394060 6030 6030 6030 6030 0
228 20250227 164600 363394060 6030 6030 6030 6030 0
229 20250227 164500 363394060 6030 6030 6030 6030 0
230 20250227 164400 363394060 6030 6030 6030 6030 0
231 20250227 164300 363394060 6030 6030 6030 6030 0
232 20250227 164200 363394060 6030 6030 6030 6030 0
233 20250227 164100 363394060 6030 6030 6030 6030 0
234 20250227 164000 363394060 6030 6030 6030 6030 0
235 20250227 163900 363394060 6030 6030 6030 6030 0
236 20250227 163800 363394060 6030 6030 6030 6030 0
237 20250227 163700 363394060 6030 6030 6030 6030 0
238 20250227 163600 363394060 6030 6030 6030 6030 0
239 20250227 163500 363394060 6030 6030 6030 6030 0
240 20250227 163400 363394060 6030 6030 6030 6030 0
241 20250227 163300 363394060 6030 6030 6030 6030 0
242 20250227 163200 363394060 6030 6030 6030 6030 4733
243 20250227 163100 363394060 6030 6030 6030 6030 0
244 20250227 163000 363394060 6030 6030 6030 6030 0
245 20250227 162900 363394060 6030 6030 6030 6030 0
246 20250227 162800 363394060 6030 6030 6030 6030 0
247 20250227 162700 363394060 6030 6030 6030 6030 0
248 20250227 162600 363394060 6030 6030 6030 6030 0
249 20250227 162500 363394060 6030 6030 6030 6030 0
250 20250227 162400 363394060 6030 6030 6030 6030 0
251 20250227 162300 363394060 6030 6030 6030 6030 0
252 20250227 162200 363394060 6030 6030 6030 6030 0
253 20250227 162100 363394060 6030 6030 6030 6030 0
254 20250227 162000 363394060 6030 6030 6030 6030 0
255 20250227 161900 363394060 6030 6030 6030 6030 0
256 20250227 161800 363394060 6030 6030 6030 6030 0
257 20250227 161700 363394060 6030 6030 6030 6030 0
258 20250227 161600 363394060 6030 6030 6030 6030 0
259 20250227 161500 363394060 6030 6030 6030 6030 0
260 20250227 161400 363394060 6030 6030 6030 6030 0
261 20250227 161300 363394060 6030 6030 6030 6030 0
262 20250227 161200 363394060 6030 6030 6030 6030 0
263 20250227 161100 363394060 6030 6030 6030 6030 0
264 20250227 161000 363394060 6030 6030 6030 6030 0
265 20250227 160900 363394060 6030 6030 6030 6030 0
266 20250227 160800 363394060 6030 6030 6030 6030 0
267 20250227 160700 363394060 6030 6030 6030 6030 0
268 20250227 160600 363394060 6030 6030 6030 6030 0
269 20250227 160500 363394060 6030 6030 6030 6030 0
270 20250227 160400 363394060 6030 6030 6030 6030 0
271 20250227 160300 363394060 6030 6030 6030 6030 0
272 20250227 160200 363394060 6030 6030 6030 6030 4733
273 20250227 160100 363394060 6030 6030 6030 6030 0
274 20250227 160000 363394060 6030 6030 6030 6030 0
275 20250227 155900 363394060 6030 6030 6030 6030 0
276 20250227 155800 363394060 6030 6030 6030 6030 0
277 20250227 155700 363394060 6030 6030 6030 6030 0
278 20250227 155600 363394060 6030 6030 6030 6030 0
279 20250227 155500 363394060 6030 6030 6030 6030 0
280 20250227 155400 363394060 6030 6030 6030 6030 0
281 20250227 155300 363394060 6030 6030 6030 6030 0
282 20250227 155200 363394060 6030 6030 6030 6030 0
283 20250227 155100 363394060 6030 6030 6030 6030 0
284 20250227 155000 363394060 6030 6030 6030 6030 0
285 20250227 154900 363394060 6030 6030 6030 6030 0
286 20250227 154800 363394060 6030 6030 6030 6030 0
287 20250227 154700 363394060 6030 6030 6030 6030 0
288 20250227 154600 363394060 6030 6030 6030 6030 0
289 20250227 154500 363394060 6030 6030 6030 6030 0
290 20250227 154400 363394060 6030 6030 6030 6030 0
291 20250227 154300 363394060 6030 6030 6030 6030 0
292 20250227 154200 363394060 6030 6030 6030 6030 0
293 20250227 154100 363394060 6030 6030 6030 6030 0
294 20250227 154000 363394060 6030 6030 6030 6030 0
295 20250227 153900 363394060 6030 6030 6030 6030 0
296 20250227 153800 363394060 6030 6030 6030 6030 0
297 20250227 153700 363394060 6030 6030 6030 6030 0
298 20250227 153600 363394060 6030 6030 6030 6030 0
299 20250227 153500 363394060 6030 6030 6030 6030 0
300 20250227 153400 363394060 6030 6030 6030 6030 0
301 20250227 153300 363394060 6030 6030 6030 6030 0
302 20250227 153200 363394060 6030 6030 6030 6030 4733
303 20250227 153100 363394060 6030 6030 6030 6030 0
304 20250227 153000 363394060 6030 6030 6030 6030 4733
305 20250227 152900 334854070 6030 6030 6030 6030 0
306 20250227 152800 334854070 6030 6030 6030 6030 0
307 20250227 152700 334854070 6030 6030 6030 6030 0
308 20250227 152600 334854070 6030 6030 6030 6030 0
309 20250227 152500 334854070 6030 6030 6030 6030 0
310 20250227 152400 334854070 6030 6030 6030 6030 0
311 20250227 152300 334854070 6030 6030 6030 6030 0
312 20250227 152200 334854070 6030 6030 6030 6030 0
313 20250227 152100 334854070 6030 6030 6030 6030 0
314 20250227 152000 334854070 6030 6030 6030 6030 0
315 20250227 151900 334854070 6030 6050 6050 6030 337
316 20250227 151800 332821360 6060 6040 6060 6030 487
317 20250227 151700 329883690 6060 6060 6060 6060 0
318 20250227 151600 329883690 6060 6060 6060 6060 0
319 20250227 151500 329883690 6060 6060 6060 6060 3
320 20250227 151400 329865510 6060 6060 6060 6060 0
321 20250227 151300 329865510 6060 6060 6060 6060 0
322 20250227 151200 329865510 6060 6050 6060 6050 12
323 20250227 151100 329792900 6050 6050 6050 6050 603
324 20250227 151000 326144750 6050 6050 6050 6050 0
325 20250227 150900 326144750 6050 6050 6050 6050 0
326 20250227 150800 326144750 6050 6050 6050 6050 1
327 20250227 150700 326138700 6030 6040 6040 6030 1234
328 20250227 150600 318690260 6050 6050 6050 6050 0
329 20250227 150500 318690260 6050 6030 6050 6030 598
330 20250227 150400 315084300 6050 6050 6050 6050 70
331 20250227 150300 314660800 6050 6050 6050 6050 24
332 20250227 150200 314515600 6050 6050 6050 6050 0
333 20250227 150100 314515600 6050 6040 6050 6040 425
334 20250227 150000 311948590 6050 6060 6060 6050 1980
335 20250227 145900 299969580 6060 6060 6060 6060 0
336 20250227 145800 299969580 6060 6060 6060 6060 0
337 20250227 145700 299969580 6060 6060 6060 6060 10
338 20250227 145600 299908980 6060 6060 6060 6060 60
339 20250227 145500 299545380 6070 6080 6080 6070 44
340 20250227 145400 299278290 6070 6070 6080 6070 40
341 20250227 145300 299035480 6080 6080 6080 6080 0
342 20250227 145200 299035480 6080 6080 6080 6080 0
343 20250227 145100 299035480 6080 6080 6080 6080 501
344 20250227 145000 295989400 6080 6080 6080 6080 0
345 20250227 144900 295989400 6080 6080 6080 6080 0
346 20250227 144800 295989400 6080 6080 6080 6080 0
347 20250227 144700 295989400 6080 6060 6080 6050 51
348 20250227 144600 295680580 6060 6060 6060 6060 31
349 20250227 144500 295492720 6080 6080 6080 6080 0
350 20250227 144400 295492720 6080 6080 6080 6080 1
351 20250227 144300 295486640 6060 6060 6060 6060 27
352 20250227 144200 295323020 6080 6080 6080 6080 0
353 20250227 144100 295323020 6080 6080 6080 6080 0
354 20250227 144000 295323020 6080 6080 6080 6080 0
355 20250227 143900 295323020 6080 6080 6080 6080 0
356 20250227 143800 295323020 6080 6080 6080 6080 691
357 20250227 143700 291121740 6080 6080 6080 6080 1
358 20250227 143600 291115660 6050 6050 6080 6050 31
359 20250227 143500 290927990 6080 6080 6080 6080 0
360 20250227 143400 290927990 6080 6080 6080 6080 0
361 20250227 143300 290927990 6080 6080 6080 6080 1
362 20250227 143200 290921910 6050 6050 6050 6050 1
363 20250227 143100 290915860 6050 6050 6050 6050 0
364 20250227 143000 290915860 6050 6050 6050 6050 100
365 20250227 142900 290310860 6050 6050 6050 6050 0
366 20250227 142800 290310860 6050 6050 6050 6050 0
367 20250227 142700 290310860 6050 6050 6050 6050 0
368 20250227 142600 290310860 6050 6050 6050 6050 0
369 20250227 142500 290310860 6050 6050 6050 6050 0
370 20250227 142400 290310860 6050 6050 6050 6050 0
371 20250227 142300 290310860 6050 6050 6050 6050 1
372 20250227 142200 290304810 6080 6080 6080 6080 0
373 20250227 142100 290304810 6080 6080 6080 6080 0
374 20250227 142000 290304810 6080 6080 6080 6080 0
375 20250227 141900 290304810 6080 6050 6080 6050 3
376 20250227 141800 290286630 6050 6050 6050 6050 30
377 20250227 141700 290105130 6060 6080 6080 6060 583
378 20250227 141600 286572030 6080 6080 6080 6080 0
379 20250227 141500 286572030 6080 6060 6080 6060 356
380 20250227 141400 284414650 6060 6060 6060 6060 3
381 20250227 141300 284396470 6090 6090 6090 6090 0
382 20250227 141200 284396470 6090 6090 6090 6090 0
383 20250227 141100 284396470 6090 6090 6090 6090 0
384 20250227 141000 284396470 6090 6090 6090 6090 1
385 20250227 140900 284390380 6090 6090 6090 6090 1
386 20250227 140800 284384290 6090 6090 6090 6090 0
387 20250227 140700 284384290 6090 6090 6090 6090 0
388 20250227 140600 284384290 6090 6090 6090 6090 0
389 20250227 140500 284384290 6090 6090 6090 6090 0
390 20250227 140400 284384290 6090 6090 6090 6090 0
391 20250227 140300 284384290 6090 6090 6090 6090 0
392 20250227 140200 284384290 6090 6090 6090 6090 0
393 20250227 140100 284384290 6090 6090 6090 6090 6
394 20250227 140000 284347750 6060 6060 6060 6060 1
395 20250227 135900 284341690 6060 6060 6060 6060 24
396 20250227 135800 284196250 6080 6080 6080 6080 0
397 20250227 135700 284196250 6080 6080 6080 6080 0
398 20250227 135600 284196250 6080 6080 6080 6080 0
399 20250227 135500 284196250 6080 6080 6080 6080 50
400 20250227 135400 283892250 6080 6080 6080 6080 1
401 20250227 135300 283886170 6060 6060 6060 6060 0
402 20250227 135200 283886170 6060 6090 6090 6060 4001
403 20250227 135100 259636420 6070 6070 6070 6070 100
404 20250227 135000 259029420 6090 6090 6090 6090 0
405 20250227 134900 259029420 6090 6090 6090 6090 50
406 20250227 134800 258724920 6060 6060 6060 6060 0
407 20250227 134700 258724920 6060 6060 6060 6060 0
408 20250227 134600 258724920 6060 6060 6060 6060 0
409 20250227 134500 258724920 6060 6060 6060 6060 1
410 20250227 134400 258718860 6080 6080 6080 6080 0
411 20250227 134300 258718860 6080 6080 6080 6080 0
412 20250227 134200 258718860 6080 6080 6080 6080 0
413 20250227 134100 258718860 6080 6080 6080 6080 0
414 20250227 134000 258718860 6080 6080 6080 6080 0
415 20250227 133900 258718860 6080 6090 6090 6080 55
416 20250227 133800 258384410 6070 6070 6070 6070 0
417 20250227 133700 258384410 6070 6070 6070 6070 0
418 20250227 133600 258384410 6070 6070 6070 6070 1000
419 20250227 133500 252314410 6090 6090 6090 6090 0
420 20250227 133400 252314410 6090 6090 6090 6090 0
421 20250227 133300 252314410 6090 6090 6090 6090 1
422 20250227 133200 252308320 6070 6070 6070 6070 0
423 20250227 133100 252308320 6070 6070 6070 6070 228
424 20250227 133000 250924360 6090 6090 6090 6090 0
425 20250227 132900 250924360 6090 6090 6090 6090 0
426 20250227 132800 250924360 6090 6070 6090 6070 3
427 20250227 132700 250906130 6070 6070 6070 6070 0
428 20250227 132600 250906130 6070 6070 6070 6070 13
429 20250227 132500 250827220 6070 6070 6070 6070 2
430 20250227 132400 250815080 6070 6070 6070 6070 40
431 20250227 132300 250572280 6070 6070 6070 6070 0
432 20250227 132200 250572280 6070 6070 6070 6070 10
433 20250227 132100 250511580 6070 6070 6070 6070 0
434 20250227 132000 250511580 6070 6070 6070 6070 50
435 20250227 131900 250208080 6070 6070 6070 6070 5
436 20250227 131800 250177730 6070 6090 6090 6070 206
437 20250227 131700 248927290 6080 6080 6080 6080 0
438 20250227 131600 248927290 6080 6080 6080 6080 100
439 20250227 131500 248319290 6070 6070 6070 6070 0
440 20250227 131400 248319290 6070 6070 6070 6070 0
441 20250227 131300 248319290 6070 6070 6070 6070 0
442 20250227 131200 248319290 6070 6090 6090 6070 8
443 20250227 131100 248270630 6090 6090 6090 6090 0
444 20250227 131000 248270630 6090 6090 6090 6090 0
445 20250227 130900 248270630 6090 6090 6090 6090 1
446 20250227 130800 248264540 6060 6070 6070 6060 150
447 20250227 130700 247354740 6070 6070 6070 6070 13
448 20250227 130600 247275830 6060 6060 6060 6060 200
449 20250227 130500 246063830 6070 6070 6070 6070 0
450 20250227 130400 246063830 6070 6070 6070 6070 187
451 20250227 130300 244928740 6090 6090 6090 6090 0
452 20250227 130200 244928740 6090 6090 6090 6090 0
453 20250227 130100 244928740 6090 6090 6090 6090 0
454 20250227 130000 244928740 6090 6090 6090 6090 1
455 20250227 125900 244922650 6060 6080 6080 6060 170
456 20250227 125800 243890440 6090 6090 6090 6090 0
457 20250227 125700 243890440 6090 6090 6090 6090 0
458 20250227 125600 243890440 6090 6090 6090 6090 0
459 20250227 125500 243890440 6090 6090 6090 6090 0
460 20250227 125400 243890440 6090 6090 6090 6090 326
461 20250227 125300 241905100 6100 6100 6100 6100 0
462 20250227 125200 241905100 6100 6100 6100 6100 81
463 20250227 125100 241411000 6100 6100 6100 6100 0
464 20250227 125000 241411000 6100 6100 6100 6100 0
465 20250227 124900 241411000 6100 6100 6100 6100 26
466 20250227 124800 241252400 6100 6100 6100 6100 0
467 20250227 124700 241252400 6100 6110 6110 6100 99
468 20250227 124600 240648400 6110 6110 6110 6110 0
469 20250227 124500 240648400 6110 6110 6110 6110 0
470 20250227 124400 240648400 6110 6110 6110 6110 0
471 20250227 124300 240648400 6110 6110 6110 6110 5
472 20250227 124200 240617850 6110 6110 6110 6110 6
473 20250227 124100 240581190 6110 6110 6110 6110 0
474 20250227 124000 240581190 6110 6110 6110 6110 10
475 20250227 123900 240520090 6100 6100 6100 6100 49
476 20250227 123800 240221190 6100 6100 6100 6100 0
477 20250227 123700 240221190 6100 6100 6100 6100 1
478 20250227 123600 240215090 6090 6090 6090 6090 0
479 20250227 123500 240215090 6090 6090 6090 6090 0
480 20250227 123400 240215090 6090 6090 6090 6090 0
481 20250227 123300 240215090 6090 6090 6090 6090 0
482 20250227 123200 240215090 6090 6090 6090 6090 6
483 20250227 123100 240178550 6110 6110 6110 6110 0
484 20250227 123000 240178550 6110 6110 6110 6110 0
485 20250227 122900 240178550 6110 6110 6110 6110 4
486 20250227 122800 240154110 6110 6110 6110 6110 4
487 20250227 122700 240129670 6110 6110 6110 6110 0
488 20250227 122600 240129670 6110 6110 6110 6110 1
489 20250227 122500 240123560 6090 6090 6090 6090 1
490 20250227 122400 240117470 6110 6110 6110 6110 0
491 20250227 122300 240117470 6110 6110 6110 6110 50
492 20250227 122200 239811970 6110 6110 6110 6110 0
493 20250227 122100 239811970 6110 6110 6110 6110 0
494 20250227 122000 239811970 6110 6110 6110 6110 0
495 20250227 121900 239811970 6110 6110 6110 6110 0
496 20250227 121800 239811970 6110 6100 6110 6100 127
497 20250227 121700 239036690 6100 6100 6100 6100 0
498 20250227 121600 239036690 6100 6100 6100 6100 0
499 20250227 121500 239036690 6100 6100 6100 6100 20
500 20250227 121400 238914690 6100 6070 6100 6070 178
501 20250227 121300 237834200 6070 6070 6070 6070 0
502 20250227 121200 237834200 6070 6080 6080 6070 51
503 20250227 121100 237524600 6100 6100 6100 6100 0
504 20250227 121000 237524600 6100 6100 6100 6100 0
505 20250227 120900 237524600 6100 6100 6100 6100 0
506 20250227 120800 237524600 6100 6100 6100 6100 0
507 20250227 120700 237524600 6100 6100 6100 6100 0
508 20250227 120600 237524600 6100 6100 6100 6100 1
509 20250227 120500 237518500 6060 6060 6060 6060 0
510 20250227 120400 237518500 6060 6060 6060 6060 100
511 20250227 120300 236912500 6100 6100 6100 6100 0
512 20250227 120200 236912500 6100 6100 6100 6100 0
513 20250227 120100 236912500 6100 6100 6100 6100 0
514 20250227 120000 236912500 6100 6100 6100 6100 0
515 20250227 115900 236912500 6100 6100 6100 6100 0
516 20250227 115800 236912500 6100 6090 6100 6090 69
517 20250227 115700 236491790 6090 6080 6090 6080 8
518 20250227 115600 236443140 6080 6080 6080 6080 3
519 20250227 115500 236424900 6070 6070 6070 6070 0
520 20250227 115400 236424900 6070 6070 6070 6070 0
521 20250227 115300 236424900 6070 6070 6070 6070 0
522 20250227 115200 236424900 6070 6070 6070 6070 491
523 20250227 115100 233444530 6080 6080 6080 6080 100
524 20250227 115000 232836530 6090 6090 6090 6090 4
525 20250227 114900 232812170 6110 6110 6110 6110 0
526 20250227 114800 232812170 6110 6110 6110 6110 0
527 20250227 114700 232812170 6110 6110 6110 6110 0
528 20250227 114600 232812170 6110 6110 6110 6110 1
529 20250227 114500 232806060 6090 6090 6090 6090 100
530 20250227 114400 232197060 6110 6110 6110 6110 0
531 20250227 114300 232197060 6110 6110 6110 6110 0
532 20250227 114200 232197060 6110 6110 6110 6110 0
533 20250227 114100 232197060 6110 6110 6110 6110 0
534 20250227 114000 232197060 6110 6110 6110 6110 0
535 20250227 113900 232197060 6110 6110 6110 6110 81
536 20250227 113800 231702150 6110 6110 6110 6110 0
537 20250227 113700 231702150 6110 6110 6110 6110 0
538 20250227 113600 231702150 6110 6110 6110 6110 0
539 20250227 113500 231702150 6110 6110 6110 6110 0
540 20250227 113400 231702150 6110 6110 6110 6110 0
541 20250227 113300 231702150 6110 6110 6110 6110 0
542 20250227 113200 231702150 6110 6110 6110 6110 0
543 20250227 113100 231702150 6110 6080 6110 6080 23
544 20250227 113000 231562160 6080 6080 6110 6080 89
545 20250227 112900 231021010 6080 6080 6080 6080 241
546 20250227 112800 229555730 6090 6090 6090 6090 0
547 20250227 112700 229555730 6090 6090 6090 6090 3
548 20250227 112600 229537460 6110 6110 6110 6110 0
549 20250227 112500 229537460 6110 6110 6110 6110 0
550 20250227 112400 229537460 6110 6110 6110 6110 0
551 20250227 112300 229537460 6110 6110 6110 6110 0
552 20250227 112200 229537460 6110 6110 6110 6110 0
553 20250227 112100 229537460 6110 6110 6110 6110 0
554 20250227 112000 229537460 6110 6110 6110 6110 4
555 20250227 111900 229513020 6080 6080 6080 6080 0
556 20250227 111800 229513020 6080 6080 6080 6080 53
557 20250227 111700 229190780 6080 6080 6080 6080 774
558 20250227 111600 224484860 6080 6080 6080 6080 3
559 20250227 111500 224466620 6080 6080 6080 6080 2
560 20250227 111400 224454460 6070 6080 6080 6070 17
561 20250227 111300 224351190 6080 6080 6080 6080 12
562 20250227 111200 224278230 6080 6080 6080 6080 9
563 20250227 111100 224223510 6070 6070 6070 6070 15
564 20250227 111000 224132460 6070 6070 6070 6070 57
565 20250227 110900 223786470 6070 6070 6070 6060 94
566 20250227 110800 223216030 6080 6080 6080 6080 0
567 20250227 110700 223216030 6080 6080 6080 6080 0
568 20250227 110600 223216030 6080 6080 6080 6080 8
569 20250227 110500 223167390 6080 6080 6080 6080 0
570 20250227 110400 223167390 6080 6080 6080 6080 11
571 20250227 110300 223100510 6080 6080 6080 6080 1
572 20250227 110200 223094430 6080 6090 6090 6080 100
573 20250227 110100 222485930 6110 6110 6110 6050 3
574 20250227 110000 222467660 6090 6090 6090 6090 50
575 20250227 105900 222163160 6090 6090 6090 6090 1
576 20250227 105800 222157070 6060 6060 6060 6060 150
577 20250227 105700 221248070 6060 6060 6060 6060 0
578 20250227 105600 221248070 6060 6060 6060 6060 0
579 20250227 105500 221248070 6060 6060 6060 6050 5887
580 20250227 105400 185572950 6060 6060 6060 6060 0
581 20250227 105300 185572950 6060 6060 6060 6060 0
582 20250227 105200 185572950 6060 6070 6070 6060 66
583 20250227 105100 185172430 6070 6070 6070 6070 184
584 20250227 105000 184055550 6120 6070 6120 6070 54
585 20250227 104900 183727220 6080 6100 6100 6080 523
586 20250227 104800 180537150 6120 6120 6120 6120 0
587 20250227 104700 180537150 6120 6120 6120 6120 10
588 20250227 104600 180475950 6120 6120 6120 6120 381
589 20250227 104500 178144230 6110 6120 6120 6110 23
590 20250227 104400 178003690 6110 6110 6110 6110 1
591 20250227 104300 177997580 6120 6120 6120 6120 0
592 20250227 104200 177997580 6120 6120 6120 6120 1
593 20250227 104100 177991460 6110 6110 6110 6110 0
594 20250227 104000 177991460 6110 6110 6120 6110 192
595 20250227 103900 176818250 6110 6110 6110 6110 107
596 20250227 103800 176164480 6120 6120 6120 6120 2
597 20250227 103700 176152240 6110 6130 6130 6110 108
598 20250227 103600 175491360 6110 6110 6110 6110 10
599 20250227 103500 175430260 6130 6130 6130 6130 0
600 20250227 103400 175430260 6130 6130 6130 6130 0
601 20250227 103300 175430260 6130 6130 6130 6130 0
602 20250227 103200 175430260 6130 6110 6130 6110 91
603 20250227 103100 174874230 6130 6130 6130 6130 4
604 20250227 103000 174849710 6120 6120 6120 6120 101
605 20250227 102900 174231590 6150 6150 6150 6150 0
606 20250227 102800 174231590 6150 6150 6150 6150 0
607 20250227 102700 174231590 6150 6150 6150 6150 2
608 20250227 102600 174219290 6160 6160 6160 6160 0
609 20250227 102500 174219290 6160 6150 6160 6150 645
610 20250227 102400 170252030 6170 6170 6170 6170 0
611 20250227 102300 170252030 6170 6160 6170 6160 5884
612 20250227 102200 134006540 6170 6160 6170 6160 11
613 20250227 102100 133938740 6160 6120 6160 6120 232
614 20250227 102000 132516740 6130 6100 6130 6100 481
615 20250227 101900 129579740 6100 6090 6100 6090 635
616 20250227 101800 125710540 6090 6090 6090 6090 170
617 20250227 101700 124675240 6080 6080 6080 6080 412
618 20250227 101600 122170280 6080 6080 6080 6070 1546
619 20250227 101500 112770720 6080 6080 6080 6080 0
620 20250227 101400 112770720 6080 6080 6080 6080 1
621 20250227 101300 112764640 6080 6070 6080 6070 125
622 20250227 101200 112005880 6070 6070 6070 6070 0
623 20250227 101100 112005880 6070 6060 6070 6060 9
624 20250227 101000 111951330 6050 6050 6050 6050 117
625 20250227 100900 111243480 6060 6060 6060 6060 0
626 20250227 100800 111243480 6060 6060 6060 6060 0
627 20250227 100700 111243480 6060 6060 6060 6060 12
628 20250227 100600 111170760 6060 6070 6070 6060 4
629 20250227 100500 111146510 6050 6050 6050 6050 99
630 20250227 100400 110547560 6070 6070 6070 6070 50
631 20250227 100300 110244060 6070 6070 6070 6070 0
632 20250227 100200 110244060 6070 6070 6070 6070 0
633 20250227 100100 110244060 6070 6040 6070 6040 101
634 20250227 100000 109633990 6050 6070 6070 6050 71
635 20250227 095900 109204420 6060 6060 6060 6060 15
636 20250227 095800 109113520 6070 6070 6070 6070 4
637 20250227 095700 109089240 6070 6040 6070 6040 11
638 20250227 095600 109022770 6040 6040 6040 6040 9
639 20250227 095500 108968410 6050 6050 6050 6050 1
640 20250227 095400 108962360 6050 6050 6050 6050 67
641 20250227 095300 108557010 6090 6090 6090 6090 0
642 20250227 095200 108557010 6090 6090 6090 6090 0
643 20250227 095100 108557010 6090 6070 6100 6050 337
644 20250227 095000 106515180 6050 6050 6050 6050 52
645 20250227 094900 106200580 6050 6040 6050 6040 187
646 20250227 094800 105071080 6050 6050 6050 6050 25
647 20250227 094700 104919830 6050 6060 6060 6050 97
648 20250227 094600 104332780 6070 6070 6070 6070 0
649 20250227 094500 104332780 6070 6070 6070 6070 6
650 20250227 094400 104296360 6070 6070 6070 6070 0
651 20250227 094300 104296360 6070 6040 6070 6040 86
652 20250227 094200 103776770 6070 6070 6070 6070 0
653 20250227 094100 103776770 6070 6060 6070 6050 1065
654 20250227 094000 97331980 6070 6070 6070 6070 0
655 20250227 093900 97331980 6070 6070 6070 6070 0
656 20250227 093800 97331980 6070 6070 6070 6050 1882
657 20250227 093700 85917540 6070 6070 6070 6070 24
658 20250227 093600 85771860 6100 6100 6100 6100 0
659 20250227 093500 85771860 6100 6070 6100 6070 2
660 20250227 093400 85759690 6100 6100 6100 6100 0
661 20250227 093300 85759690 6100 6100 6100 6100 0
662 20250227 093200 85759690 6100 6100 6100 6100 0
663 20250227 093100 85759690 6100 6100 6100 6100 0
664 20250227 093000 85759690 6100 6100 6100 6100 500
665 20250227 092900 82709690 6100 6100 6100 6100 0
666 20250227 092800 82709690 6100 6080 6100 6080 318
667 20250227 092700 80776130 6090 6090 6090 6090 86
668 20250227 092600 80252390 6100 6100 6100 6100 0
669 20250227 092500 80252390 6100 6100 6100 6100 0
670 20250227 092400 80252390 6100 6100 6100 6100 0
671 20250227 092300 80252390 6100 6100 6100 6100 71
672 20250227 092200 79819290 6100 6100 6100 6100 62
673 20250227 092100 79441090 6110 6100 6110 6100 54
674 20250227 092000 79111680 6120 6120 6120 6120 0
675 20250227 091900 79111680 6120 6120 6120 6120 80
676 20250227 091800 78622080 6120 6120 6120 6120 10
677 20250227 091700 78560880 6120 6100 6120 6100 6
678 20250227 091600 78524260 6100 6120 6120 6100 1748
679 20250227 091500 67826620 6170 6160 6170 6160 7
680 20250227 091400 67783490 6170 6160 6170 6160 500
681 20250227 091300 64699140 6170 6170 6170 6170 607
682 20250227 091200 60953950 6170 6160 6180 6120 14
683 20250227 091100 60868070 6140 6140 6140 6140 704
684 20250227 091000 56545510 6140 6160 6160 6140 252
685 20250227 090900 54997720 6180 6180 6180 6180 33
686 20250227 090800 54793780 6180 6170 6180 6170 127
687 20250227 090700 54009100 6190 6190 6190 6190 930
688 20250227 090600 48252400 6190 6140 6190 6140 2411
689 20250227 090500 33400560 6140 6140 6150 6140 2130
690 20250227 090400 20322350 6140 6120 6140 6120 312
691 20250227 090300 18411850 6120 6110 6120 6060 212
692 20250227 090200 17120460 6130 6130 6130 6130 31
693 20250227 090100 16930430 6130 6150 6150 6100 826
694 20250227 090000 11887950 6150 6150 6150 6150 1933