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

719
244920/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205700,173654235,4090,4090,4090,4090,1432
20250227,205600,173654235,4090,4090,4090,4090,0
20250227,205500,173654235,4090,4090,4090,4090,0
20250227,205400,173654235,4090,4090,4090,4090,0
20250227,205300,173654235,4090,4090,4090,4090,0
20250227,205200,173654235,4090,4090,4090,4090,0
20250227,205100,173654235,4090,4090,4090,4090,0
20250227,205000,173654235,4090,4090,4090,4090,0
20250227,204900,173654235,4090,4090,4090,4090,0
20250227,204800,173654235,4090,4090,4090,4090,0
20250227,204700,173654235,4090,4090,4090,4090,0
20250227,204600,173654235,4090,4090,4090,4090,0
20250227,204500,173654235,4090,4090,4090,4090,0
20250227,204400,173654235,4090,4090,4090,4090,0
20250227,204300,173654235,4090,4090,4090,4090,0
20250227,204200,173654235,4090,4090,4090,4090,0
20250227,204100,173654235,4090,4090,4090,4090,0
20250227,204000,173654235,4090,4090,4090,4090,0
20250227,203900,173654235,4090,4090,4090,4090,0
20250227,203800,173654235,4090,4090,4090,4090,0
20250227,203700,173654235,4090,4090,4090,4090,0
20250227,203600,173654235,4090,4090,4090,4090,0
20250227,203500,173654235,4090,4090,4090,4090,0
20250227,203400,173654235,4090,4090,4090,4090,0
20250227,203300,173654235,4090,4090,4090,4090,0
20250227,203200,173654235,4090,4090,4090,4090,0
20250227,203100,173654235,4090,4090,4090,4090,0
20250227,203000,173654235,4090,4090,4090,4090,0
20250227,202900,173654235,4090,4090,4090,4090,0
20250227,202800,173654235,4090,4090,4090,4090,0
20250227,202700,173654235,4090,4090,4090,4090,1432
20250227,202600,173654235,4090,4090,4090,4090,0
20250227,202500,173654235,4090,4090,4090,4090,0
20250227,202400,173654235,4090,4090,4090,4090,0
20250227,202300,173654235,4090,4090,4090,4090,0
20250227,202200,173654235,4090,4090,4090,4090,0
20250227,202100,173654235,4090,4090,4090,4090,0
20250227,202000,173654235,4090,4090,4090,4090,0
20250227,201900,173654235,4090,4090,4090,4090,0
20250227,201800,173654235,4090,4090,4090,4090,0
20250227,201700,173654235,4090,4090,4090,4090,0
20250227,201600,173654235,4090,4090,4090,4090,0
20250227,201500,173654235,4090,4090,4090,4090,0
20250227,201400,173654235,4090,4090,4090,4090,0
20250227,201300,173654235,4090,4090,4090,4090,0
20250227,201200,173654235,4090,4090,4090,4090,0
20250227,201100,173654235,4090,4090,4090,4090,0
20250227,201000,173654235,4090,4090,4090,4090,0
20250227,200900,173654235,4090,4090,4090,4090,0
20250227,200800,173654235,4090,4090,4090,4090,0
20250227,200700,173654235,4090,4090,4090,4090,0
20250227,200600,173654235,4090,4090,4090,4090,0
20250227,200500,173654235,4090,4090,4090,4090,0
20250227,200400,173654235,4090,4090,4090,4090,0
20250227,200300,173654235,4090,4090,4090,4090,0
20250227,200200,173654235,4090,4090,4090,4090,0
20250227,200100,173654235,4090,4090,4090,4090,0
20250227,200000,173654235,4090,4090,4090,4090,0
20250227,195900,173654235,4090,4090,4090,4090,0
20250227,195800,173654235,4090,4090,4090,4090,0
20250227,195700,173654235,4090,4090,4090,4090,1432
20250227,195600,173654235,4090,4090,4090,4090,0
20250227,195500,173654235,4090,4090,4090,4090,0
20250227,195400,173654235,4090,4090,4090,4090,0
20250227,195300,173654235,4090,4090,4090,4090,0
20250227,195200,173654235,4090,4090,4090,4090,0
20250227,195100,173654235,4090,4090,4090,4090,0
20250227,195000,173654235,4090,4090,4090,4090,0
20250227,194900,173654235,4090,4090,4090,4090,0
20250227,194800,173654235,4090,4090,4090,4090,0
20250227,194700,173654235,4090,4090,4090,4090,0
20250227,194600,173654235,4090,4090,4090,4090,0
20250227,194500,173654235,4090,4090,4090,4090,0
20250227,194400,173654235,4090,4090,4090,4090,0
20250227,194300,173654235,4090,4090,4090,4090,0
20250227,194200,173654235,4090,4090,4090,4090,0
20250227,194100,173654235,4090,4090,4090,4090,0
20250227,194000,173654235,4090,4090,4090,4090,0
20250227,193900,173654235,4090,4090,4090,4090,0
20250227,193800,173654235,4090,4090,4090,4090,0
20250227,193700,173654235,4090,4090,4090,4090,0
20250227,193600,173654235,4090,4090,4090,4090,0
20250227,193500,173654235,4090,4090,4090,4090,0
20250227,193400,173654235,4090,4090,4090,4090,0
20250227,193300,173654235,4090,4090,4090,4090,0
20250227,193200,173654235,4090,4090,4090,4090,0
20250227,193100,173654235,4090,4090,4090,4090,0
20250227,193000,173654235,4090,4090,4090,4090,0
20250227,192900,173654235,4090,4090,4090,4090,0
20250227,192800,173654235,4090,4090,4090,4090,0
20250227,192700,173654235,4090,4090,4090,4090,1432
20250227,192600,173654235,4090,4090,4090,4090,0
20250227,192500,173654235,4090,4090,4090,4090,0
20250227,192400,173654235,4090,4090,4090,4090,0
20250227,192300,173654235,4090,4090,4090,4090,0
20250227,192200,173654235,4090,4090,4090,4090,0
20250227,192100,173654235,4090,4090,4090,4090,0
20250227,192000,173654235,4090,4090,4090,4090,0
20250227,191900,173654235,4090,4090,4090,4090,0
20250227,191800,173654235,4090,4090,4090,4090,0
20250227,191700,173654235,4090,4090,4090,4090,0
20250227,191600,173654235,4090,4090,4090,4090,0
20250227,191500,173654235,4090,4090,4090,4090,0
20250227,191400,173654235,4090,4090,4090,4090,0
20250227,191300,173654235,4090,4090,4090,4090,0
20250227,191200,173654235,4090,4090,4090,4090,0
20250227,191100,173654235,4090,4090,4090,4090,0
20250227,191000,173654235,4090,4090,4090,4090,0
20250227,190900,173654235,4090,4090,4090,4090,0
20250227,190800,173654235,4090,4090,4090,4090,0
20250227,190700,173654235,4090,4090,4090,4090,0
20250227,190600,173654235,4090,4090,4090,4090,0
20250227,190500,173654235,4090,4090,4090,4090,0
20250227,190400,173654235,4090,4090,4090,4090,0
20250227,190300,173654235,4090,4090,4090,4090,0
20250227,190200,173654235,4090,4090,4090,4090,0
20250227,190100,173654235,4090,4090,4090,4090,0
20250227,190000,173654235,4090,4090,4090,4090,0
20250227,185900,173654235,4090,4090,4090,4090,0
20250227,185800,173654235,4090,4090,4090,4090,0
20250227,185700,173654235,4090,4090,4090,4090,1432
20250227,185600,173654235,4090,4090,4090,4090,0
20250227,185500,173654235,4090,4090,4090,4090,0
20250227,185400,173654235,4090,4090,4090,4090,0
20250227,185300,173654235,4090,4090,4090,4090,0
20250227,185200,173654235,4090,4090,4090,4090,0
20250227,185100,173654235,4090,4090,4090,4090,0
20250227,185000,173654235,4090,4090,4090,4090,0
20250227,184900,173654235,4090,4090,4090,4090,0
20250227,184800,173654235,4090,4090,4090,4090,0
20250227,184700,173654235,4090,4090,4090,4090,0
20250227,184600,173654235,4090,4090,4090,4090,0
20250227,184500,173654235,4090,4090,4090,4090,0
20250227,184400,173654235,4090,4090,4090,4090,0
20250227,184300,173654235,4090,4090,4090,4090,0
20250227,184200,173654235,4090,4090,4090,4090,0
20250227,184100,173654235,4090,4090,4090,4090,0
20250227,184000,173654235,4090,4090,4090,4090,0
20250227,183900,173654235,4090,4090,4090,4090,0
20250227,183800,173654235,4090,4090,4090,4090,0
20250227,183700,173654235,4090,4090,4090,4090,0
20250227,183600,173654235,4090,4090,4090,4090,0
20250227,183500,173654235,4090,4090,4090,4090,0
20250227,183400,173654235,4090,4090,4090,4090,0
20250227,183300,173654235,4090,4090,4090,4090,0
20250227,183200,173654235,4090,4090,4090,4090,0
20250227,183100,173654235,4090,4090,4090,4090,0
20250227,183000,173654235,4090,4090,4090,4090,0
20250227,182900,173654235,4090,4090,4090,4090,0
20250227,182800,173654235,4090,4090,4090,4090,0
20250227,182700,173654235,4090,4090,4090,4090,1432
20250227,182600,173654235,4090,4090,4090,4090,0
20250227,182500,173654235,4090,4090,4090,4090,0
20250227,182400,173654235,4090,4090,4090,4090,0
20250227,182300,173654235,4090,4090,4090,4090,0
20250227,182200,173654235,4090,4090,4090,4090,0
20250227,182100,173654235,4090,4090,4090,4090,0
20250227,182000,173654235,4090,4090,4090,4090,0
20250227,181900,173654235,4090,4090,4090,4090,0
20250227,181800,173654235,4090,4090,4090,4090,0
20250227,181700,173654235,4090,4090,4090,4090,0
20250227,181600,173654235,4090,4090,4090,4090,0
20250227,181500,173654235,4090,4090,4090,4090,0
20250227,181400,173654235,4090,4090,4090,4090,0
20250227,181300,173654235,4090,4090,4090,4090,0
20250227,181200,173654235,4090,4090,4090,4090,0
20250227,181100,173654235,4090,4090,4090,4090,0
20250227,181000,173654235,4090,4090,4090,4090,0
20250227,180900,173654235,4090,4090,4090,4090,0
20250227,180800,173654235,4090,4090,4090,4090,0
20250227,180700,173654235,4090,4090,4090,4090,0
20250227,180600,173654235,4090,4090,4090,4090,0
20250227,180500,173654235,4090,4090,4090,4090,0
20250227,180400,173654235,4090,4090,4090,4090,0
20250227,180300,173654235,4090,4090,4090,4090,0
20250227,180200,173654235,4090,4090,4090,4090,0
20250227,180100,173654235,4090,4090,4090,4090,0
20250227,180000,173654235,4090,4090,4090,4090,0
20250227,175900,173654235,4090,4090,4090,4090,0
20250227,175800,173654235,4090,4090,4090,4090,0
20250227,175700,173654235,4090,4090,4090,4090,1432
20250227,175600,173654235,4090,4090,4090,4090,0
20250227,175500,173654235,4090,4090,4090,4090,0
20250227,175400,173654235,4090,4090,4090,4090,0
20250227,175300,173654235,4090,4090,4090,4090,0
20250227,175200,173654235,4090,4090,4090,4090,0
20250227,175100,173654235,4090,4090,4090,4090,0
20250227,175000,173654235,4090,4090,4090,4090,0
20250227,174900,173654235,4090,4090,4090,4090,0
20250227,174800,173654235,4090,4090,4090,4090,0
20250227,174700,173654235,4090,4090,4090,4090,0
20250227,174600,173654235,4090,4090,4090,4090,0
20250227,174500,173654235,4090,4090,4090,4090,0
20250227,174400,173654235,4090,4090,4090,4090,0
20250227,174300,173654235,4090,4090,4090,4090,0
20250227,174200,173654235,4090,4090,4090,4090,0
20250227,174100,173654235,4090,4090,4090,4090,0
20250227,174000,173654235,4090,4090,4090,4090,0
20250227,173900,173654235,4090,4090,4090,4090,0
20250227,173800,173654235,4090,4090,4090,4090,0
20250227,173700,173654235,4090,4090,4090,4090,0
20250227,173600,173654235,4090,4090,4090,4090,0
20250227,173500,173654235,4090,4090,4090,4090,0
20250227,173400,173654235,4090,4090,4090,4090,0
20250227,173300,173654235,4090,4090,4090,4090,0
20250227,173200,173654235,4090,4090,4090,4090,0
20250227,173100,173654235,4090,4090,4090,4090,0
20250227,173000,173654235,4090,4090,4090,4090,0
20250227,172900,173654235,4090,4090,4090,4090,0
20250227,172800,173654235,4090,4090,4090,4090,0
20250227,172700,173654235,4090,4090,4090,4090,1432
20250227,172600,173654235,4090,4090,4090,4090,0
20250227,172500,173654235,4090,4090,4090,4090,0
20250227,172400,173654235,4090,4090,4090,4090,0
20250227,172300,173654235,4090,4090,4090,4090,0
20250227,172200,173654235,4090,4090,4090,4090,0
20250227,172100,173654235,4090,4090,4090,4090,0
20250227,172000,173654235,4090,4090,4090,4090,0
20250227,171900,173654235,4090,4090,4090,4090,0
20250227,171800,173654235,4090,4090,4090,4090,0
20250227,171700,173654235,4090,4090,4090,4090,0
20250227,171600,173654235,4090,4090,4090,4090,0
20250227,171500,173654235,4090,4090,4090,4090,0
20250227,171400,173654235,4090,4090,4090,4090,0
20250227,171300,173654235,4090,4090,4090,4090,0
20250227,171200,173654235,4090,4090,4090,4090,0
20250227,171100,173654235,4090,4090,4090,4090,0
20250227,171000,173654235,4090,4090,4090,4090,0
20250227,170900,173654235,4090,4090,4090,4090,0
20250227,170800,173654235,4090,4090,4090,4090,0
20250227,170700,173654235,4090,4090,4090,4090,0
20250227,170600,173654235,4090,4090,4090,4090,0
20250227,170500,173654235,4090,4090,4090,4090,0
20250227,170400,173654235,4090,4090,4090,4090,0
20250227,170300,173654235,4090,4090,4090,4090,0
20250227,170200,173654235,4090,4090,4090,4090,0
20250227,170100,173654235,4090,4090,4090,4090,0
20250227,170000,173654235,4090,4090,4090,4090,0
20250227,165900,173654235,4090,4090,4090,4090,0
20250227,165800,173654235,4090,4090,4090,4090,0
20250227,165700,173654235,4090,4090,4090,4090,1432
20250227,165600,173654235,4090,4090,4090,4090,0
20250227,165500,173654235,4090,4090,4090,4090,0
20250227,165400,173654235,4090,4090,4090,4090,0
20250227,165300,173654235,4090,4090,4090,4090,0
20250227,165200,173654235,4090,4090,4090,4090,0
20250227,165100,173654235,4090,4090,4090,4090,0
20250227,165000,173654235,4090,4090,4090,4090,0
20250227,164900,173654235,4090,4090,4090,4090,0
20250227,164800,173654235,4090,4090,4090,4090,0
20250227,164700,173654235,4090,4090,4090,4090,0
20250227,164600,173654235,4090,4090,4090,4090,0
20250227,164500,173654235,4090,4090,4090,4090,0
20250227,164400,173654235,4090,4090,4090,4090,0
20250227,164300,173654235,4090,4090,4090,4090,0
20250227,164200,173654235,4090,4090,4090,4090,0
20250227,164100,173654235,4090,4090,4090,4090,0
20250227,164000,173654235,4090,4090,4090,4090,0
20250227,163900,173654235,4090,4090,4090,4090,0
20250227,163800,173654235,4090,4090,4090,4090,0
20250227,163700,173654235,4090,4090,4090,4090,0
20250227,163600,173654235,4090,4090,4090,4090,0
20250227,163500,173654235,4090,4090,4090,4090,0
20250227,163400,173654235,4090,4090,4090,4090,0
20250227,163300,173654235,4090,4090,4090,4090,0
20250227,163200,173654235,4090,4090,4090,4090,0
20250227,163100,173654235,4090,4090,4090,4090,0
20250227,163000,173654235,4090,4090,4090,4090,0
20250227,162900,173654235,4090,4090,4090,4090,0
20250227,162800,173654235,4090,4090,4090,4090,0
20250227,162700,173654235,4090,4090,4090,4090,1432
20250227,162600,173654235,4090,4090,4090,4090,0
20250227,162500,173654235,4090,4090,4090,4090,0
20250227,162400,173654235,4090,4090,4090,4090,0
20250227,162300,173654235,4090,4090,4090,4090,0
20250227,162200,173654235,4090,4090,4090,4090,0
20250227,162100,173654235,4090,4090,4090,4090,0
20250227,162000,173654235,4090,4090,4090,4090,0
20250227,161900,173654235,4090,4090,4090,4090,0
20250227,161800,173654235,4090,4090,4090,4090,0
20250227,161700,173654235,4090,4090,4090,4090,0
20250227,161600,173654235,4090,4090,4090,4090,0
20250227,161500,173654235,4090,4090,4090,4090,0
20250227,161400,173654235,4090,4090,4090,4090,0
20250227,161300,173654235,4090,4090,4090,4090,0
20250227,161200,173654235,4090,4090,4090,4090,0
20250227,161100,173654235,4090,4090,4090,4090,0
20250227,161000,173654235,4090,4090,4090,4090,0
20250227,160900,173654235,4090,4090,4090,4090,0
20250227,160800,173654235,4090,4090,4090,4090,0
20250227,160700,173654235,4090,4090,4090,4090,0
20250227,160600,173654235,4090,4090,4090,4090,0
20250227,160500,173654235,4090,4090,4090,4090,0
20250227,160400,173654235,4090,4090,4090,4090,0
20250227,160300,173654235,4090,4090,4090,4090,0
20250227,160200,173654235,4090,4090,4090,4090,0
20250227,160100,173654235,4090,4090,4090,4090,0
20250227,160000,173654235,4090,4090,4090,4090,0
20250227,155900,173654235,4090,4090,4090,4090,0
20250227,155800,173654235,4090,4090,4090,4090,0
20250227,155700,173654235,4090,4090,4090,4090,1432
20250227,155600,173654235,4090,4090,4090,4090,0
20250227,155500,173654235,4090,4090,4090,4090,0
20250227,155400,173654235,4090,4090,4090,4090,0
20250227,155300,173654235,4090,4090,4090,4090,0
20250227,155200,173654235,4090,4090,4090,4090,0
20250227,155100,173654235,4090,4090,4090,4090,0
20250227,155000,173654235,4090,4090,4090,4090,0
20250227,154900,173654235,4090,4090,4090,4090,0
20250227,154800,173654235,4090,4090,4090,4090,0
20250227,154700,173654235,4090,4090,4090,4090,0
20250227,154600,173654235,4090,4090,4090,4090,0
20250227,154500,173654235,4090,4090,4090,4090,0
20250227,154400,173654235,4090,4090,4090,4090,0
20250227,154300,173654235,4090,4090,4090,4090,0
20250227,154200,173654235,4090,4090,4090,4090,0
20250227,154100,173654235,4090,4090,4090,4090,0
20250227,154000,173654235,4090,4090,4090,4090,0
20250227,153900,173654235,4090,4090,4090,4090,0
20250227,153800,173654235,4090,4090,4090,4090,0
20250227,153700,173654235,4090,4090,4090,4090,0
20250227,153600,173654235,4090,4090,4090,4090,0
20250227,153500,173654235,4090,4090,4090,4090,0
20250227,153400,173654235,4090,4090,4090,4090,0
20250227,153300,173654235,4090,4090,4090,4090,0
20250227,153200,173654235,4090,4090,4090,4090,0
20250227,153100,173654235,4090,4090,4090,4090,0
20250227,153000,173654235,4090,4090,4090,4090,1432
20250227,152900,167797355,4050,4050,4050,4050,0
20250227,152800,167797355,4050,4050,4050,4050,0
20250227,152700,167797355,4050,4050,4050,4050,0
20250227,152600,167797355,4050,4050,4050,4050,0
20250227,152500,167797355,4050,4050,4050,4050,0
20250227,152400,167797355,4050,4050,4050,4050,0
20250227,152300,167797355,4050,4050,4050,4050,0
20250227,152200,167797355,4050,4050,4050,4050,0
20250227,152100,167797355,4050,4050,4050,4050,0
20250227,152000,167797355,4050,4050,4050,4050,0
20250227,151900,167797355,4050,4070,4070,4050,2647
20250227,151800,157076985,4055,4060,4060,4055,1199
20250227,151700,152214305,4070,4070,4070,4070,0
20250227,151600,152214305,4070,4070,4070,4070,0
20250227,151500,152214305,4070,4070,4070,4070,1
20250227,151400,152210235,4070,4070,4070,4070,0
20250227,151300,152210235,4070,4070,4070,4070,0
20250227,151200,152210235,4070,4070,4070,4070,0
20250227,151100,152210235,4070,4070,4070,4070,0
20250227,151000,152210235,4070,4070,4070,4070,1
20250227,150900,152206165,4070,4070,4070,4070,0
20250227,150800,152206165,4070,4070,4070,4070,0
20250227,150700,152206165,4070,4070,4070,4070,0
20250227,150600,152206165,4070,4070,4070,4070,1
20250227,150500,152202095,4065,4065,4065,4065,71
20250227,150400,151913480,4070,4070,4070,4070,0
20250227,150300,151913480,4070,4070,4070,4070,0
20250227,150200,151913480,4070,4070,4070,4070,1
20250227,150100,151909410,4070,4070,4070,4070,0
20250227,150000,151909410,4070,4070,4070,4070,0
20250227,145900,151909410,4070,4070,4070,4070,0
20250227,145800,151909410,4070,4070,4070,4070,1
20250227,145700,151905340,4070,4070,4070,4070,1
20250227,145600,151901270,4070,4070,4070,4070,0
20250227,145500,151901270,4070,4070,4070,4070,0
20250227,145400,151901270,4070,4070,4070,4070,1
20250227,145300,151897200,4070,4070,4070,4070,0
20250227,145200,151897200,4070,4070,4070,4070,0
20250227,145100,151897200,4070,4070,4070,4070,0
20250227,145000,151897200,4070,4070,4070,4070,1
20250227,144900,151893130,4065,4065,4065,4065,0
20250227,144800,151893130,4065,4065,4065,4065,58
20250227,144700,151657360,4070,4070,4070,4070,13
20250227,144600,151604450,4070,4070,4070,4070,1
20250227,144500,151600380,4065,4065,4065,4065,0
20250227,144400,151600380,4065,4065,4065,4065,0
20250227,144300,151600380,4065,4065,4065,4065,0
20250227,144200,151600380,4065,4070,4070,4065,25
20250227,144100,151498750,4070,4070,4070,4070,0
20250227,144000,151498750,4070,4070,4070,4070,0
20250227,143900,151498750,4070,4070,4070,4070,0
20250227,143800,151498750,4070,4070,4070,4070,0
20250227,143700,151498750,4070,4070,4070,4070,1
20250227,143600,151494680,4065,4065,4065,4065,70
20250227,143500,151210130,4070,4070,4070,4070,0
20250227,143400,151210130,4070,4070,4070,4070,0
20250227,143300,151210130,4070,4070,4070,4070,1
20250227,143200,151206060,4070,4070,4070,4070,0
20250227,143100,151206060,4070,4070,4070,4070,0
20250227,143000,151206060,4070,4070,4070,4070,0
20250227,142900,151206060,4070,4070,4070,4070,1
20250227,142800,151201990,4070,4070,4070,4070,0
20250227,142700,151201990,4070,4070,4070,4070,0
20250227,142600,151201990,4070,4070,4070,4070,0
20250227,142500,151201990,4070,4070,4070,4070,1
20250227,142400,151197920,4070,4070,4070,4070,0
20250227,142300,151197920,4070,4070,4070,4070,0
20250227,142200,151197920,4070,4070,4070,4070,0
20250227,142100,151197920,4070,4070,4070,4070,1
20250227,142000,151193850,4070,4070,4070,4070,0
20250227,141900,151193850,4070,4070,4070,4070,0
20250227,141800,151193850,4070,4070,4070,4070,0
20250227,141700,151193850,4070,4070,4070,4070,1
20250227,141600,151189780,4070,4070,4070,4070,5
20250227,141500,151169430,4070,4070,4070,4070,0
20250227,141400,151169430,4070,4070,4070,4070,0
20250227,141300,151169430,4070,4070,4070,4070,1
20250227,141200,151165360,4065,4065,4065,4065,9
20250227,141100,151128775,4070,4070,4070,4070,0
20250227,141000,151128775,4070,4070,4070,4070,0
20250227,140900,151128775,4070,4070,4070,4070,1
20250227,140800,151124705,4070,4070,4070,4070,0
20250227,140700,151124705,4070,4070,4070,4070,0
20250227,140600,151124705,4070,4070,4070,4070,0
20250227,140500,151124705,4070,4070,4070,4070,1
20250227,140400,151120635,4070,4070,4070,4070,0
20250227,140300,151120635,4070,4070,4070,4070,0
20250227,140200,151120635,4070,4070,4070,4070,0
20250227,140100,151120635,4070,4070,4070,4070,0
20250227,140000,151120635,4070,4070,4070,4070,1
20250227,135900,151116565,4075,4075,4075,4075,0
20250227,135800,151116565,4075,4075,4075,4075,0
20250227,135700,151116565,4075,4075,4075,4075,0
20250227,135600,151116565,4075,4075,4075,4075,1
20250227,135500,151112490,4065,4065,4065,4065,0
20250227,135400,151112490,4065,4065,4065,4065,0
20250227,135300,151112490,4065,4060,4065,4060,1025
20250227,135200,146950980,4060,4060,4060,4060,1
20250227,135100,146946920,4055,4055,4055,4055,65
20250227,135000,146683345,4055,4055,4055,4055,8
20250227,134900,146650905,4055,4055,4055,4055,0
20250227,134800,146650905,4055,4055,4055,4055,1
20250227,134700,146646850,4050,4050,4050,4050,0
20250227,134600,146646850,4050,4050,4050,4050,0
20250227,134500,146646850,4050,4050,4050,4050,354
20250227,134400,145213150,4050,4050,4050,4050,1
20250227,134300,145209100,4050,4050,4050,4050,0
20250227,134200,145209100,4050,4050,4050,4050,0
20250227,134100,145209100,4050,4050,4050,4050,0
20250227,134000,145209100,4050,4050,4050,4050,1
20250227,133900,145205050,4050,4050,4050,4050,0
20250227,133800,145205050,4050,4050,4050,4050,1
20250227,133700,145201000,4050,4050,4050,4050,0
20250227,133600,145201000,4050,4050,4050,4050,1
20250227,133500,145196950,4040,4040,4040,4040,0
20250227,133400,145196950,4040,4040,4040,4040,0
20250227,133300,145196950,4040,4040,4040,4040,4
20250227,133200,145180790,4050,4050,4050,4050,1
20250227,133100,145176740,4045,4045,4045,4045,0
20250227,133000,145176740,4045,4045,4045,4045,0
20250227,132900,145176740,4045,4045,4045,4045,0
20250227,132800,145176740,4045,4045,4045,4045,0
20250227,132700,145176740,4045,4045,4045,4045,1
20250227,132600,145172695,4035,4045,4045,4035,983
20250227,132500,141201265,4055,4055,4055,4055,0
20250227,132400,141201265,4055,4055,4055,4055,5
20250227,132300,141180990,4055,4055,4055,4055,9
20250227,132200,141144495,4055,4055,4055,4055,0
20250227,132100,141144495,4055,4055,4055,4055,0
20250227,132000,141144495,4055,4055,4055,4055,0
20250227,131900,141144495,4055,4055,4055,4055,1
20250227,131800,141140440,4055,4055,4055,4055,0
20250227,131700,141140440,4055,4055,4055,4055,1
20250227,131600,141136385,4055,4055,4055,4055,22
20250227,131500,141047175,4055,4055,4055,4055,1
20250227,131400,141043120,4045,4045,4045,4045,0
20250227,131300,141043120,4045,4045,4045,4045,0
20250227,131200,141043120,4045,4045,4045,4045,4
20250227,131100,141026940,4055,4055,4055,4055,1
20250227,131000,141022885,4045,4045,4045,4045,1
20250227,130900,141018840,4045,4045,4045,4045,10
20250227,130800,140978390,4045,4045,4045,4045,0
20250227,130700,140978390,4045,4050,4050,4045,3
20250227,130600,140966250,4045,4045,4045,4045,48
20250227,130500,140772090,4040,4040,4040,4040,0
20250227,130400,140772090,4040,4040,4040,4040,3
20250227,130300,140759970,4050,4050,4050,4045,728
20250227,130200,137814185,4055,4055,4055,4055,0
20250227,130100,137814185,4055,4055,4055,4055,0
20250227,130000,137814185,4055,4055,4055,4055,0
20250227,125900,137814185,4055,4055,4055,4055,1
20250227,125800,137810130,4060,4060,4060,4060,0
20250227,125700,137810130,4060,4060,4060,4060,0
20250227,125600,137810130,4060,4060,4060,4060,0
20250227,125500,137810130,4060,4060,4060,4060,1
20250227,125400,137806070,4060,4060,4060,4060,0
20250227,125300,137806070,4060,4060,4060,4060,0
20250227,125200,137806070,4060,4060,4060,4060,0
20250227,125100,137806070,4060,4060,4060,4060,0
20250227,125000,137806070,4060,4060,4060,4060,1
20250227,124900,137802010,4060,4060,4060,4060,0
20250227,124800,137802010,4060,4060,4060,4060,0
20250227,124700,137802010,4060,4060,4060,4060,1
20250227,124600,137797950,4060,4060,4060,4060,1
20250227,124500,137793890,4060,4060,4060,4060,1
20250227,124400,137789830,4060,4060,4060,4060,0
20250227,124300,137789830,4060,4060,4060,4060,0
20250227,124200,137789830,4060,4060,4060,4060,1
20250227,124100,137785770,4060,4060,4060,4060,0
20250227,124000,137785770,4060,4060,4060,4060,0
20250227,123900,137785770,4060,4060,4060,4060,0
20250227,123800,137785770,4060,4060,4060,4060,1
20250227,123700,137781710,4060,4060,4060,4060,0
20250227,123600,137781710,4060,4060,4060,4060,0
20250227,123500,137781710,4060,4060,4060,4060,0
20250227,123400,137781710,4060,4060,4060,4060,1
20250227,123300,137777650,4060,4060,4060,4060,0
20250227,123200,137777650,4060,4060,4060,4060,0
20250227,123100,137777650,4060,4060,4060,4060,0
20250227,123000,137777650,4060,4060,4060,4060,1
20250227,122900,137773590,4060,4060,4060,4060,0
20250227,122800,137773590,4060,4060,4060,4060,0
20250227,122700,137773590,4060,4060,4060,4060,0
20250227,122600,137773590,4060,4060,4060,4060,1
20250227,122500,137769530,4060,4060,4060,4060,0
20250227,122400,137769530,4060,4060,4060,4060,0
20250227,122300,137769530,4060,4060,4060,4060,0
20250227,122200,137769530,4060,4060,4060,4060,1
20250227,122100,137765470,4055,4055,4055,4055,0
20250227,122000,137765470,4055,4055,4055,4055,0
20250227,121900,137765470,4055,4055,4055,4055,0
20250227,121800,137765470,4055,4055,4055,4055,105
20250227,121700,137339695,4060,4065,4065,4060,24
20250227,121600,137242240,4060,4060,4060,4060,127
20250227,121500,136726620,4065,4065,4065,4065,0
20250227,121400,136726620,4065,4065,4065,4065,0
20250227,121300,136726620,4065,4065,4065,4065,1
20250227,121200,136722555,4065,4065,4065,4065,0
20250227,121100,136722555,4065,4065,4065,4065,0
20250227,121000,136722555,4065,4065,4065,4065,0
20250227,120900,136722555,4065,4065,4065,4065,1
20250227,120800,136718490,4065,4065,4065,4065,0
20250227,120700,136718490,4065,4065,4065,4065,0
20250227,120600,136718490,4065,4065,4065,4065,0
20250227,120500,136718490,4065,4065,4065,4065,1
20250227,120400,136714425,4065,4065,4065,4065,0
20250227,120300,136714425,4065,4065,4065,4065,0
20250227,120200,136714425,4065,4065,4065,4065,0
20250227,120100,136714425,4065,4065,4065,4065,1
20250227,120000,136710360,4065,4065,4065,4065,0
20250227,115900,136710360,4065,4065,4065,4065,0
20250227,115800,136710360,4065,4065,4065,4065,0
20250227,115700,136710360,4065,4065,4065,4065,1
20250227,115600,136706295,4065,4065,4065,4065,0
20250227,115500,136706295,4065,4065,4065,4065,0
20250227,115400,136706295,4065,4065,4065,4065,0
20250227,115300,136706295,4065,4065,4065,4065,1
20250227,115200,136702230,4065,4065,4065,4065,0
20250227,115100,136702230,4065,4065,4065,4065,0
20250227,115000,136702230,4065,4065,4065,4065,0
20250227,114900,136702230,4065,4065,4065,4065,1
20250227,114800,136698165,4065,4065,4065,4065,0
20250227,114700,136698165,4065,4065,4065,4065,0
20250227,114600,136698165,4065,4065,4065,4065,0
20250227,114500,136698165,4065,4065,4065,4065,0
20250227,114400,136698165,4065,4065,4065,4065,1
20250227,114300,136694100,4065,4065,4065,4065,0
20250227,114200,136694100,4065,4065,4065,4065,0
20250227,114100,136694100,4065,4065,4065,4065,0
20250227,114000,136694100,4065,4065,4065,4065,1
20250227,113900,136690035,4065,4065,4065,4065,0
20250227,113800,136690035,4065,4065,4065,4065,0
20250227,113700,136690035,4065,4065,4065,4065,0
20250227,113600,136690035,4065,4065,4065,4065,1
20250227,113500,136685970,4065,4065,4065,4065,0
20250227,113400,136685970,4065,4065,4065,4065,0
20250227,113300,136685970,4065,4065,4065,4065,0
20250227,113200,136685970,4065,4065,4065,4065,1
20250227,113100,136681905,4055,4055,4055,4055,0
20250227,113000,136681905,4055,4055,4055,4055,18
20250227,112900,136608915,4055,4055,4055,4055,79
20250227,112800,136288570,4055,4055,4055,4055,1
20250227,112700,136284515,4055,4055,4055,4055,0
20250227,112600,136284515,4055,4055,4055,4055,0
20250227,112500,136284515,4055,4055,4055,4055,0
20250227,112400,136284515,4055,4050,4055,4050,223
20250227,112300,135381360,4050,4050,4050,4050,0
20250227,112200,135381360,4050,4050,4050,4050,0
20250227,112100,135381360,4050,4050,4050,4050,0
20250227,112000,135381360,4050,4050,4050,4050,1
20250227,111900,135377310,4050,4050,4050,4050,0
20250227,111800,135377310,4050,4050,4050,4050,0
20250227,111700,135377310,4050,4050,4050,4050,0
20250227,111600,135377310,4050,4050,4050,4050,1
20250227,111500,135373260,4050,4050,4050,4050,0
20250227,111400,135373260,4050,4050,4050,4050,110
20250227,111300,134927760,4050,4050,4050,4050,0
20250227,111200,134927760,4050,4050,4050,4050,1
20250227,111100,134923710,4055,4055,4055,4055,0
20250227,111000,134923710,4055,4055,4055,4055,0
20250227,110900,134923710,4055,4055,4055,4055,0
20250227,110800,134923710,4055,4050,4075,4050,970
20250227,110700,130981770,4050,4050,4050,4050,1
20250227,110600,130977720,4050,4050,4050,4050,0
20250227,110500,130977720,4050,4050,4050,4050,0
20250227,110400,130977720,4050,4050,4050,4050,0
20250227,110300,130977720,4050,4050,4050,4050,1
20250227,110200,130973670,4050,4050,4050,4050,0
20250227,110100,130973670,4050,4050,4050,4050,0
20250227,110000,130973670,4050,4050,4050,4050,0
20250227,105900,130973670,4050,4050,4050,4050,1
20250227,105800,130969620,4050,4050,4050,4050,0
20250227,105700,130969620,4050,4050,4050,4050,0
20250227,105600,130969620,4050,4050,4050,4050,0
20250227,105500,130969620,4050,4050,4050,4050,1
20250227,105400,130965570,4045,4045,4045,4045,0
20250227,105300,130965570,4045,4045,4045,4045,0
20250227,105200,130965570,4045,4045,4045,4045,0
20250227,105100,130965570,4045,4060,4060,4045,297
20250227,105000,129764140,4060,4060,4060,4060,10
20250227,104900,129723540,4060,4060,4060,4060,0
20250227,104800,129723540,4060,4060,4060,4060,0
20250227,104700,129723540,4060,4050,4060,4050,46
20250227,104600,129537080,4060,4060,4060,4060,0
20250227,104500,129537080,4060,4060,4060,4060,0
20250227,104400,129537080,4060,4060,4060,4060,0
20250227,104300,129537080,4060,4060,4060,4060,1
20250227,104200,129533020,4060,4060,4060,4060,0
20250227,104100,129533020,4060,4060,4060,4060,0
20250227,104000,129533020,4060,4060,4060,4060,0
20250227,103900,129533020,4060,4060,4060,4060,1
20250227,103800,129528960,4060,4060,4060,4060,0
20250227,103700,129528960,4060,4060,4060,4060,0
20250227,103600,129528960,4060,4060,4060,4060,0
20250227,103500,129528960,4060,4060,4060,4060,0
20250227,103400,129528960,4060,4060,4060,4060,1
20250227,103300,129524900,4060,4065,4065,4060,1102
20250227,103200,125050405,4065,4045,4070,4045,2319
20250227,103100,115644945,4045,4045,4045,4045,0
20250227,103000,115644945,4045,4045,4045,4045,1
20250227,102900,115640900,4045,4045,4045,4045,5
20250227,102800,115620675,4045,4045,4045,4045,1
20250227,102700,115616630,4045,4045,4045,4045,0
20250227,102600,115616630,4045,4045,4045,4045,1
20250227,102500,115612585,4045,4045,4045,4045,5
20250227,102400,115592360,4040,4040,4040,4040,0
20250227,102300,115592360,4040,4040,4040,4040,7
20250227,102200,115564080,4045,4045,4045,4045,11
20250227,102100,115519585,4040,4040,4040,4040,0
20250227,102000,115519585,4040,4040,4040,4040,0
20250227,101900,115519585,4040,4040,4040,4040,100
20250227,101800,115115585,4045,4045,4045,4045,1
20250227,101700,115111540,4045,4045,4045,4045,0
20250227,101600,115111540,4045,4045,4045,4045,0
20250227,101500,115111540,4045,4045,4045,4045,0
20250227,101400,115111540,4045,4045,4045,4045,1
20250227,101300,115107495,4035,4030,4035,4030,782
20250227,101200,111955930,4025,4025,4025,4025,505
20250227,101100,109923305,4020,4020,4020,4020,0
20250227,101000,109923305,4020,4015,4030,4015,1344
20250227,100900,104524635,4015,4030,4030,4010,9723
20250227,100800,65519735,4030,4030,4030,4030,1148
20250227,100700,60893295,4020,4035,4035,4015,3155
20250227,100600,48201865,4040,4070,4070,4040,8089
20250227,100500,15441360,4070,4070,4070,4070,0
20250227,100400,15441360,4070,4070,4070,4070,0
20250227,100300,15441360,4070,4070,4070,4070,0
20250227,100200,15441360,4070,4070,4070,4070,100
20250227,100100,15034360,4070,4070,4070,4070,1
20250227,100000,15030290,4070,4070,4070,4070,0
20250227,095900,15030290,4070,4070,4070,4070,0
20250227,095800,15030290,4070,4070,4070,4070,0
20250227,095700,15030290,4070,4065,4070,4065,155
20250227,095600,14400210,4065,4065,4065,4065,2
20250227,095500,14392080,4065,4065,4065,4065,0
20250227,095400,14392080,4065,4065,4065,4065,0
20250227,095300,14392080,4065,4065,4065,4065,1
20250227,095200,14388015,4065,4065,4065,4065,0
20250227,095100,14388015,4065,4065,4065,4065,0
20250227,095000,14388015,4065,4065,4065,4065,0
20250227,094900,14388015,4065,4065,4065,4065,1
20250227,094800,14383950,4060,4060,4060,4060,0
20250227,094700,14383950,4060,4060,4060,4060,32
20250227,094600,14254030,4055,4055,4055,4055,0
20250227,094500,14254030,4055,4050,4055,4050,300
20250227,094400,13038975,4050,4050,4050,4050,50
20250227,094300,12836475,4055,4055,4055,4055,3
20250227,094200,12824310,4055,4060,4060,4045,1345
20250227,094100,7374510,4070,4070,4070,4070,1
20250227,094000,7370440,4060,4060,4060,4060,0
20250227,093900,7370440,4060,4060,4060,4060,0
20250227,093800,7370440,4060,4070,4070,4060,165
20250227,093700,6700360,4070,4070,4070,4070,1
20250227,093600,6696290,4070,4070,4070,4070,0
20250227,093500,6696290,4070,4070,4070,4070,1
20250227,093400,6692220,4070,4060,4070,4060,584
20250227,093300,4321170,4070,4070,4070,4070,2
20250227,093200,4313030,4070,4065,4070,4065,179
20250227,093100,3585350,4070,4070,4070,4070,1
20250227,093000,3581280,4070,4070,4070,4070,0
20250227,092900,3581280,4070,4070,4070,4070,1
20250227,092800,3577210,4070,4070,4070,4070,0
20250227,092700,3577210,4070,4070,4070,4070,300
20250227,092600,2356210,4070,4070,4070,4070,0
20250227,092500,2356210,4070,4070,4070,4070,35
20250227,092400,2213760,4075,4075,4075,4075,1
20250227,092300,2209685,4075,4075,4075,4075,0
20250227,092200,2209685,4075,4075,4075,4075,1
20250227,092100,2205610,4075,4075,4075,4075,0
20250227,092000,2205610,4075,4075,4075,4075,1
20250227,091900,2201535,4070,4070,4070,4070,1
20250227,091800,2197465,4065,4090,4090,4065,401
20250227,091700,561015,4095,4095,4095,4095,0
20250227,091600,561015,4095,4095,4095,4095,1
20250227,091500,556920,4095,4095,4095,4095,0
20250227,091400,556920,4095,4095,4095,4095,0
20250227,091300,556920,4095,4095,4095,4095,0
20250227,091200,556920,4095,4095,4095,4095,1
20250227,091100,552825,4095,4095,4095,4095,0
20250227,091000,552825,4095,4095,4095,4095,0
20250227,090900,552825,4095,4095,4095,4095,0
20250227,090800,552825,4095,4095,4095,4095,1
20250227,090700,548730,4095,4095,4095,4095,0
20250227,090600,548730,4095,4095,4095,4095,0
20250227,090500,548730,4095,4095,4095,4095,14
20250227,090400,491400,4095,4095,4095,4095,118
20250227,090300,8190,4095,4095,4095,4095,0
20250227,090200,8190,4095,4095,4095,4095,0
20250227,090100,8190,4095,4095,4095,4095,0
20250227,090000,8190,4095,4095,4095,4095,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 205700 173654235 4090 4090 4090 4090 1432
3 20250227 205600 173654235 4090 4090 4090 4090 0
4 20250227 205500 173654235 4090 4090 4090 4090 0
5 20250227 205400 173654235 4090 4090 4090 4090 0
6 20250227 205300 173654235 4090 4090 4090 4090 0
7 20250227 205200 173654235 4090 4090 4090 4090 0
8 20250227 205100 173654235 4090 4090 4090 4090 0
9 20250227 205000 173654235 4090 4090 4090 4090 0
10 20250227 204900 173654235 4090 4090 4090 4090 0
11 20250227 204800 173654235 4090 4090 4090 4090 0
12 20250227 204700 173654235 4090 4090 4090 4090 0
13 20250227 204600 173654235 4090 4090 4090 4090 0
14 20250227 204500 173654235 4090 4090 4090 4090 0
15 20250227 204400 173654235 4090 4090 4090 4090 0
16 20250227 204300 173654235 4090 4090 4090 4090 0
17 20250227 204200 173654235 4090 4090 4090 4090 0
18 20250227 204100 173654235 4090 4090 4090 4090 0
19 20250227 204000 173654235 4090 4090 4090 4090 0
20 20250227 203900 173654235 4090 4090 4090 4090 0
21 20250227 203800 173654235 4090 4090 4090 4090 0
22 20250227 203700 173654235 4090 4090 4090 4090 0
23 20250227 203600 173654235 4090 4090 4090 4090 0
24 20250227 203500 173654235 4090 4090 4090 4090 0
25 20250227 203400 173654235 4090 4090 4090 4090 0
26 20250227 203300 173654235 4090 4090 4090 4090 0
27 20250227 203200 173654235 4090 4090 4090 4090 0
28 20250227 203100 173654235 4090 4090 4090 4090 0
29 20250227 203000 173654235 4090 4090 4090 4090 0
30 20250227 202900 173654235 4090 4090 4090 4090 0
31 20250227 202800 173654235 4090 4090 4090 4090 0
32 20250227 202700 173654235 4090 4090 4090 4090 1432
33 20250227 202600 173654235 4090 4090 4090 4090 0
34 20250227 202500 173654235 4090 4090 4090 4090 0
35 20250227 202400 173654235 4090 4090 4090 4090 0
36 20250227 202300 173654235 4090 4090 4090 4090 0
37 20250227 202200 173654235 4090 4090 4090 4090 0
38 20250227 202100 173654235 4090 4090 4090 4090 0
39 20250227 202000 173654235 4090 4090 4090 4090 0
40 20250227 201900 173654235 4090 4090 4090 4090 0
41 20250227 201800 173654235 4090 4090 4090 4090 0
42 20250227 201700 173654235 4090 4090 4090 4090 0
43 20250227 201600 173654235 4090 4090 4090 4090 0
44 20250227 201500 173654235 4090 4090 4090 4090 0
45 20250227 201400 173654235 4090 4090 4090 4090 0
46 20250227 201300 173654235 4090 4090 4090 4090 0
47 20250227 201200 173654235 4090 4090 4090 4090 0
48 20250227 201100 173654235 4090 4090 4090 4090 0
49 20250227 201000 173654235 4090 4090 4090 4090 0
50 20250227 200900 173654235 4090 4090 4090 4090 0
51 20250227 200800 173654235 4090 4090 4090 4090 0
52 20250227 200700 173654235 4090 4090 4090 4090 0
53 20250227 200600 173654235 4090 4090 4090 4090 0
54 20250227 200500 173654235 4090 4090 4090 4090 0
55 20250227 200400 173654235 4090 4090 4090 4090 0
56 20250227 200300 173654235 4090 4090 4090 4090 0
57 20250227 200200 173654235 4090 4090 4090 4090 0
58 20250227 200100 173654235 4090 4090 4090 4090 0
59 20250227 200000 173654235 4090 4090 4090 4090 0
60 20250227 195900 173654235 4090 4090 4090 4090 0
61 20250227 195800 173654235 4090 4090 4090 4090 0
62 20250227 195700 173654235 4090 4090 4090 4090 1432
63 20250227 195600 173654235 4090 4090 4090 4090 0
64 20250227 195500 173654235 4090 4090 4090 4090 0
65 20250227 195400 173654235 4090 4090 4090 4090 0
66 20250227 195300 173654235 4090 4090 4090 4090 0
67 20250227 195200 173654235 4090 4090 4090 4090 0
68 20250227 195100 173654235 4090 4090 4090 4090 0
69 20250227 195000 173654235 4090 4090 4090 4090 0
70 20250227 194900 173654235 4090 4090 4090 4090 0
71 20250227 194800 173654235 4090 4090 4090 4090 0
72 20250227 194700 173654235 4090 4090 4090 4090 0
73 20250227 194600 173654235 4090 4090 4090 4090 0
74 20250227 194500 173654235 4090 4090 4090 4090 0
75 20250227 194400 173654235 4090 4090 4090 4090 0
76 20250227 194300 173654235 4090 4090 4090 4090 0
77 20250227 194200 173654235 4090 4090 4090 4090 0
78 20250227 194100 173654235 4090 4090 4090 4090 0
79 20250227 194000 173654235 4090 4090 4090 4090 0
80 20250227 193900 173654235 4090 4090 4090 4090 0
81 20250227 193800 173654235 4090 4090 4090 4090 0
82 20250227 193700 173654235 4090 4090 4090 4090 0
83 20250227 193600 173654235 4090 4090 4090 4090 0
84 20250227 193500 173654235 4090 4090 4090 4090 0
85 20250227 193400 173654235 4090 4090 4090 4090 0
86 20250227 193300 173654235 4090 4090 4090 4090 0
87 20250227 193200 173654235 4090 4090 4090 4090 0
88 20250227 193100 173654235 4090 4090 4090 4090 0
89 20250227 193000 173654235 4090 4090 4090 4090 0
90 20250227 192900 173654235 4090 4090 4090 4090 0
91 20250227 192800 173654235 4090 4090 4090 4090 0
92 20250227 192700 173654235 4090 4090 4090 4090 1432
93 20250227 192600 173654235 4090 4090 4090 4090 0
94 20250227 192500 173654235 4090 4090 4090 4090 0
95 20250227 192400 173654235 4090 4090 4090 4090 0
96 20250227 192300 173654235 4090 4090 4090 4090 0
97 20250227 192200 173654235 4090 4090 4090 4090 0
98 20250227 192100 173654235 4090 4090 4090 4090 0
99 20250227 192000 173654235 4090 4090 4090 4090 0
100 20250227 191900 173654235 4090 4090 4090 4090 0
101 20250227 191800 173654235 4090 4090 4090 4090 0
102 20250227 191700 173654235 4090 4090 4090 4090 0
103 20250227 191600 173654235 4090 4090 4090 4090 0
104 20250227 191500 173654235 4090 4090 4090 4090 0
105 20250227 191400 173654235 4090 4090 4090 4090 0
106 20250227 191300 173654235 4090 4090 4090 4090 0
107 20250227 191200 173654235 4090 4090 4090 4090 0
108 20250227 191100 173654235 4090 4090 4090 4090 0
109 20250227 191000 173654235 4090 4090 4090 4090 0
110 20250227 190900 173654235 4090 4090 4090 4090 0
111 20250227 190800 173654235 4090 4090 4090 4090 0
112 20250227 190700 173654235 4090 4090 4090 4090 0
113 20250227 190600 173654235 4090 4090 4090 4090 0
114 20250227 190500 173654235 4090 4090 4090 4090 0
115 20250227 190400 173654235 4090 4090 4090 4090 0
116 20250227 190300 173654235 4090 4090 4090 4090 0
117 20250227 190200 173654235 4090 4090 4090 4090 0
118 20250227 190100 173654235 4090 4090 4090 4090 0
119 20250227 190000 173654235 4090 4090 4090 4090 0
120 20250227 185900 173654235 4090 4090 4090 4090 0
121 20250227 185800 173654235 4090 4090 4090 4090 0
122 20250227 185700 173654235 4090 4090 4090 4090 1432
123 20250227 185600 173654235 4090 4090 4090 4090 0
124 20250227 185500 173654235 4090 4090 4090 4090 0
125 20250227 185400 173654235 4090 4090 4090 4090 0
126 20250227 185300 173654235 4090 4090 4090 4090 0
127 20250227 185200 173654235 4090 4090 4090 4090 0
128 20250227 185100 173654235 4090 4090 4090 4090 0
129 20250227 185000 173654235 4090 4090 4090 4090 0
130 20250227 184900 173654235 4090 4090 4090 4090 0
131 20250227 184800 173654235 4090 4090 4090 4090 0
132 20250227 184700 173654235 4090 4090 4090 4090 0
133 20250227 184600 173654235 4090 4090 4090 4090 0
134 20250227 184500 173654235 4090 4090 4090 4090 0
135 20250227 184400 173654235 4090 4090 4090 4090 0
136 20250227 184300 173654235 4090 4090 4090 4090 0
137 20250227 184200 173654235 4090 4090 4090 4090 0
138 20250227 184100 173654235 4090 4090 4090 4090 0
139 20250227 184000 173654235 4090 4090 4090 4090 0
140 20250227 183900 173654235 4090 4090 4090 4090 0
141 20250227 183800 173654235 4090 4090 4090 4090 0
142 20250227 183700 173654235 4090 4090 4090 4090 0
143 20250227 183600 173654235 4090 4090 4090 4090 0
144 20250227 183500 173654235 4090 4090 4090 4090 0
145 20250227 183400 173654235 4090 4090 4090 4090 0
146 20250227 183300 173654235 4090 4090 4090 4090 0
147 20250227 183200 173654235 4090 4090 4090 4090 0
148 20250227 183100 173654235 4090 4090 4090 4090 0
149 20250227 183000 173654235 4090 4090 4090 4090 0
150 20250227 182900 173654235 4090 4090 4090 4090 0
151 20250227 182800 173654235 4090 4090 4090 4090 0
152 20250227 182700 173654235 4090 4090 4090 4090 1432
153 20250227 182600 173654235 4090 4090 4090 4090 0
154 20250227 182500 173654235 4090 4090 4090 4090 0
155 20250227 182400 173654235 4090 4090 4090 4090 0
156 20250227 182300 173654235 4090 4090 4090 4090 0
157 20250227 182200 173654235 4090 4090 4090 4090 0
158 20250227 182100 173654235 4090 4090 4090 4090 0
159 20250227 182000 173654235 4090 4090 4090 4090 0
160 20250227 181900 173654235 4090 4090 4090 4090 0
161 20250227 181800 173654235 4090 4090 4090 4090 0
162 20250227 181700 173654235 4090 4090 4090 4090 0
163 20250227 181600 173654235 4090 4090 4090 4090 0
164 20250227 181500 173654235 4090 4090 4090 4090 0
165 20250227 181400 173654235 4090 4090 4090 4090 0
166 20250227 181300 173654235 4090 4090 4090 4090 0
167 20250227 181200 173654235 4090 4090 4090 4090 0
168 20250227 181100 173654235 4090 4090 4090 4090 0
169 20250227 181000 173654235 4090 4090 4090 4090 0
170 20250227 180900 173654235 4090 4090 4090 4090 0
171 20250227 180800 173654235 4090 4090 4090 4090 0
172 20250227 180700 173654235 4090 4090 4090 4090 0
173 20250227 180600 173654235 4090 4090 4090 4090 0
174 20250227 180500 173654235 4090 4090 4090 4090 0
175 20250227 180400 173654235 4090 4090 4090 4090 0
176 20250227 180300 173654235 4090 4090 4090 4090 0
177 20250227 180200 173654235 4090 4090 4090 4090 0
178 20250227 180100 173654235 4090 4090 4090 4090 0
179 20250227 180000 173654235 4090 4090 4090 4090 0
180 20250227 175900 173654235 4090 4090 4090 4090 0
181 20250227 175800 173654235 4090 4090 4090 4090 0
182 20250227 175700 173654235 4090 4090 4090 4090 1432
183 20250227 175600 173654235 4090 4090 4090 4090 0
184 20250227 175500 173654235 4090 4090 4090 4090 0
185 20250227 175400 173654235 4090 4090 4090 4090 0
186 20250227 175300 173654235 4090 4090 4090 4090 0
187 20250227 175200 173654235 4090 4090 4090 4090 0
188 20250227 175100 173654235 4090 4090 4090 4090 0
189 20250227 175000 173654235 4090 4090 4090 4090 0
190 20250227 174900 173654235 4090 4090 4090 4090 0
191 20250227 174800 173654235 4090 4090 4090 4090 0
192 20250227 174700 173654235 4090 4090 4090 4090 0
193 20250227 174600 173654235 4090 4090 4090 4090 0
194 20250227 174500 173654235 4090 4090 4090 4090 0
195 20250227 174400 173654235 4090 4090 4090 4090 0
196 20250227 174300 173654235 4090 4090 4090 4090 0
197 20250227 174200 173654235 4090 4090 4090 4090 0
198 20250227 174100 173654235 4090 4090 4090 4090 0
199 20250227 174000 173654235 4090 4090 4090 4090 0
200 20250227 173900 173654235 4090 4090 4090 4090 0
201 20250227 173800 173654235 4090 4090 4090 4090 0
202 20250227 173700 173654235 4090 4090 4090 4090 0
203 20250227 173600 173654235 4090 4090 4090 4090 0
204 20250227 173500 173654235 4090 4090 4090 4090 0
205 20250227 173400 173654235 4090 4090 4090 4090 0
206 20250227 173300 173654235 4090 4090 4090 4090 0
207 20250227 173200 173654235 4090 4090 4090 4090 0
208 20250227 173100 173654235 4090 4090 4090 4090 0
209 20250227 173000 173654235 4090 4090 4090 4090 0
210 20250227 172900 173654235 4090 4090 4090 4090 0
211 20250227 172800 173654235 4090 4090 4090 4090 0
212 20250227 172700 173654235 4090 4090 4090 4090 1432
213 20250227 172600 173654235 4090 4090 4090 4090 0
214 20250227 172500 173654235 4090 4090 4090 4090 0
215 20250227 172400 173654235 4090 4090 4090 4090 0
216 20250227 172300 173654235 4090 4090 4090 4090 0
217 20250227 172200 173654235 4090 4090 4090 4090 0
218 20250227 172100 173654235 4090 4090 4090 4090 0
219 20250227 172000 173654235 4090 4090 4090 4090 0
220 20250227 171900 173654235 4090 4090 4090 4090 0
221 20250227 171800 173654235 4090 4090 4090 4090 0
222 20250227 171700 173654235 4090 4090 4090 4090 0
223 20250227 171600 173654235 4090 4090 4090 4090 0
224 20250227 171500 173654235 4090 4090 4090 4090 0
225 20250227 171400 173654235 4090 4090 4090 4090 0
226 20250227 171300 173654235 4090 4090 4090 4090 0
227 20250227 171200 173654235 4090 4090 4090 4090 0
228 20250227 171100 173654235 4090 4090 4090 4090 0
229 20250227 171000 173654235 4090 4090 4090 4090 0
230 20250227 170900 173654235 4090 4090 4090 4090 0
231 20250227 170800 173654235 4090 4090 4090 4090 0
232 20250227 170700 173654235 4090 4090 4090 4090 0
233 20250227 170600 173654235 4090 4090 4090 4090 0
234 20250227 170500 173654235 4090 4090 4090 4090 0
235 20250227 170400 173654235 4090 4090 4090 4090 0
236 20250227 170300 173654235 4090 4090 4090 4090 0
237 20250227 170200 173654235 4090 4090 4090 4090 0
238 20250227 170100 173654235 4090 4090 4090 4090 0
239 20250227 170000 173654235 4090 4090 4090 4090 0
240 20250227 165900 173654235 4090 4090 4090 4090 0
241 20250227 165800 173654235 4090 4090 4090 4090 0
242 20250227 165700 173654235 4090 4090 4090 4090 1432
243 20250227 165600 173654235 4090 4090 4090 4090 0
244 20250227 165500 173654235 4090 4090 4090 4090 0
245 20250227 165400 173654235 4090 4090 4090 4090 0
246 20250227 165300 173654235 4090 4090 4090 4090 0
247 20250227 165200 173654235 4090 4090 4090 4090 0
248 20250227 165100 173654235 4090 4090 4090 4090 0
249 20250227 165000 173654235 4090 4090 4090 4090 0
250 20250227 164900 173654235 4090 4090 4090 4090 0
251 20250227 164800 173654235 4090 4090 4090 4090 0
252 20250227 164700 173654235 4090 4090 4090 4090 0
253 20250227 164600 173654235 4090 4090 4090 4090 0
254 20250227 164500 173654235 4090 4090 4090 4090 0
255 20250227 164400 173654235 4090 4090 4090 4090 0
256 20250227 164300 173654235 4090 4090 4090 4090 0
257 20250227 164200 173654235 4090 4090 4090 4090 0
258 20250227 164100 173654235 4090 4090 4090 4090 0
259 20250227 164000 173654235 4090 4090 4090 4090 0
260 20250227 163900 173654235 4090 4090 4090 4090 0
261 20250227 163800 173654235 4090 4090 4090 4090 0
262 20250227 163700 173654235 4090 4090 4090 4090 0
263 20250227 163600 173654235 4090 4090 4090 4090 0
264 20250227 163500 173654235 4090 4090 4090 4090 0
265 20250227 163400 173654235 4090 4090 4090 4090 0
266 20250227 163300 173654235 4090 4090 4090 4090 0
267 20250227 163200 173654235 4090 4090 4090 4090 0
268 20250227 163100 173654235 4090 4090 4090 4090 0
269 20250227 163000 173654235 4090 4090 4090 4090 0
270 20250227 162900 173654235 4090 4090 4090 4090 0
271 20250227 162800 173654235 4090 4090 4090 4090 0
272 20250227 162700 173654235 4090 4090 4090 4090 1432
273 20250227 162600 173654235 4090 4090 4090 4090 0
274 20250227 162500 173654235 4090 4090 4090 4090 0
275 20250227 162400 173654235 4090 4090 4090 4090 0
276 20250227 162300 173654235 4090 4090 4090 4090 0
277 20250227 162200 173654235 4090 4090 4090 4090 0
278 20250227 162100 173654235 4090 4090 4090 4090 0
279 20250227 162000 173654235 4090 4090 4090 4090 0
280 20250227 161900 173654235 4090 4090 4090 4090 0
281 20250227 161800 173654235 4090 4090 4090 4090 0
282 20250227 161700 173654235 4090 4090 4090 4090 0
283 20250227 161600 173654235 4090 4090 4090 4090 0
284 20250227 161500 173654235 4090 4090 4090 4090 0
285 20250227 161400 173654235 4090 4090 4090 4090 0
286 20250227 161300 173654235 4090 4090 4090 4090 0
287 20250227 161200 173654235 4090 4090 4090 4090 0
288 20250227 161100 173654235 4090 4090 4090 4090 0
289 20250227 161000 173654235 4090 4090 4090 4090 0
290 20250227 160900 173654235 4090 4090 4090 4090 0
291 20250227 160800 173654235 4090 4090 4090 4090 0
292 20250227 160700 173654235 4090 4090 4090 4090 0
293 20250227 160600 173654235 4090 4090 4090 4090 0
294 20250227 160500 173654235 4090 4090 4090 4090 0
295 20250227 160400 173654235 4090 4090 4090 4090 0
296 20250227 160300 173654235 4090 4090 4090 4090 0
297 20250227 160200 173654235 4090 4090 4090 4090 0
298 20250227 160100 173654235 4090 4090 4090 4090 0
299 20250227 160000 173654235 4090 4090 4090 4090 0
300 20250227 155900 173654235 4090 4090 4090 4090 0
301 20250227 155800 173654235 4090 4090 4090 4090 0
302 20250227 155700 173654235 4090 4090 4090 4090 1432
303 20250227 155600 173654235 4090 4090 4090 4090 0
304 20250227 155500 173654235 4090 4090 4090 4090 0
305 20250227 155400 173654235 4090 4090 4090 4090 0
306 20250227 155300 173654235 4090 4090 4090 4090 0
307 20250227 155200 173654235 4090 4090 4090 4090 0
308 20250227 155100 173654235 4090 4090 4090 4090 0
309 20250227 155000 173654235 4090 4090 4090 4090 0
310 20250227 154900 173654235 4090 4090 4090 4090 0
311 20250227 154800 173654235 4090 4090 4090 4090 0
312 20250227 154700 173654235 4090 4090 4090 4090 0
313 20250227 154600 173654235 4090 4090 4090 4090 0
314 20250227 154500 173654235 4090 4090 4090 4090 0
315 20250227 154400 173654235 4090 4090 4090 4090 0
316 20250227 154300 173654235 4090 4090 4090 4090 0
317 20250227 154200 173654235 4090 4090 4090 4090 0
318 20250227 154100 173654235 4090 4090 4090 4090 0
319 20250227 154000 173654235 4090 4090 4090 4090 0
320 20250227 153900 173654235 4090 4090 4090 4090 0
321 20250227 153800 173654235 4090 4090 4090 4090 0
322 20250227 153700 173654235 4090 4090 4090 4090 0
323 20250227 153600 173654235 4090 4090 4090 4090 0
324 20250227 153500 173654235 4090 4090 4090 4090 0
325 20250227 153400 173654235 4090 4090 4090 4090 0
326 20250227 153300 173654235 4090 4090 4090 4090 0
327 20250227 153200 173654235 4090 4090 4090 4090 0
328 20250227 153100 173654235 4090 4090 4090 4090 0
329 20250227 153000 173654235 4090 4090 4090 4090 1432
330 20250227 152900 167797355 4050 4050 4050 4050 0
331 20250227 152800 167797355 4050 4050 4050 4050 0
332 20250227 152700 167797355 4050 4050 4050 4050 0
333 20250227 152600 167797355 4050 4050 4050 4050 0
334 20250227 152500 167797355 4050 4050 4050 4050 0
335 20250227 152400 167797355 4050 4050 4050 4050 0
336 20250227 152300 167797355 4050 4050 4050 4050 0
337 20250227 152200 167797355 4050 4050 4050 4050 0
338 20250227 152100 167797355 4050 4050 4050 4050 0
339 20250227 152000 167797355 4050 4050 4050 4050 0
340 20250227 151900 167797355 4050 4070 4070 4050 2647
341 20250227 151800 157076985 4055 4060 4060 4055 1199
342 20250227 151700 152214305 4070 4070 4070 4070 0
343 20250227 151600 152214305 4070 4070 4070 4070 0
344 20250227 151500 152214305 4070 4070 4070 4070 1
345 20250227 151400 152210235 4070 4070 4070 4070 0
346 20250227 151300 152210235 4070 4070 4070 4070 0
347 20250227 151200 152210235 4070 4070 4070 4070 0
348 20250227 151100 152210235 4070 4070 4070 4070 0
349 20250227 151000 152210235 4070 4070 4070 4070 1
350 20250227 150900 152206165 4070 4070 4070 4070 0
351 20250227 150800 152206165 4070 4070 4070 4070 0
352 20250227 150700 152206165 4070 4070 4070 4070 0
353 20250227 150600 152206165 4070 4070 4070 4070 1
354 20250227 150500 152202095 4065 4065 4065 4065 71
355 20250227 150400 151913480 4070 4070 4070 4070 0
356 20250227 150300 151913480 4070 4070 4070 4070 0
357 20250227 150200 151913480 4070 4070 4070 4070 1
358 20250227 150100 151909410 4070 4070 4070 4070 0
359 20250227 150000 151909410 4070 4070 4070 4070 0
360 20250227 145900 151909410 4070 4070 4070 4070 0
361 20250227 145800 151909410 4070 4070 4070 4070 1
362 20250227 145700 151905340 4070 4070 4070 4070 1
363 20250227 145600 151901270 4070 4070 4070 4070 0
364 20250227 145500 151901270 4070 4070 4070 4070 0
365 20250227 145400 151901270 4070 4070 4070 4070 1
366 20250227 145300 151897200 4070 4070 4070 4070 0
367 20250227 145200 151897200 4070 4070 4070 4070 0
368 20250227 145100 151897200 4070 4070 4070 4070 0
369 20250227 145000 151897200 4070 4070 4070 4070 1
370 20250227 144900 151893130 4065 4065 4065 4065 0
371 20250227 144800 151893130 4065 4065 4065 4065 58
372 20250227 144700 151657360 4070 4070 4070 4070 13
373 20250227 144600 151604450 4070 4070 4070 4070 1
374 20250227 144500 151600380 4065 4065 4065 4065 0
375 20250227 144400 151600380 4065 4065 4065 4065 0
376 20250227 144300 151600380 4065 4065 4065 4065 0
377 20250227 144200 151600380 4065 4070 4070 4065 25
378 20250227 144100 151498750 4070 4070 4070 4070 0
379 20250227 144000 151498750 4070 4070 4070 4070 0
380 20250227 143900 151498750 4070 4070 4070 4070 0
381 20250227 143800 151498750 4070 4070 4070 4070 0
382 20250227 143700 151498750 4070 4070 4070 4070 1
383 20250227 143600 151494680 4065 4065 4065 4065 70
384 20250227 143500 151210130 4070 4070 4070 4070 0
385 20250227 143400 151210130 4070 4070 4070 4070 0
386 20250227 143300 151210130 4070 4070 4070 4070 1
387 20250227 143200 151206060 4070 4070 4070 4070 0
388 20250227 143100 151206060 4070 4070 4070 4070 0
389 20250227 143000 151206060 4070 4070 4070 4070 0
390 20250227 142900 151206060 4070 4070 4070 4070 1
391 20250227 142800 151201990 4070 4070 4070 4070 0
392 20250227 142700 151201990 4070 4070 4070 4070 0
393 20250227 142600 151201990 4070 4070 4070 4070 0
394 20250227 142500 151201990 4070 4070 4070 4070 1
395 20250227 142400 151197920 4070 4070 4070 4070 0
396 20250227 142300 151197920 4070 4070 4070 4070 0
397 20250227 142200 151197920 4070 4070 4070 4070 0
398 20250227 142100 151197920 4070 4070 4070 4070 1
399 20250227 142000 151193850 4070 4070 4070 4070 0
400 20250227 141900 151193850 4070 4070 4070 4070 0
401 20250227 141800 151193850 4070 4070 4070 4070 0
402 20250227 141700 151193850 4070 4070 4070 4070 1
403 20250227 141600 151189780 4070 4070 4070 4070 5
404 20250227 141500 151169430 4070 4070 4070 4070 0
405 20250227 141400 151169430 4070 4070 4070 4070 0
406 20250227 141300 151169430 4070 4070 4070 4070 1
407 20250227 141200 151165360 4065 4065 4065 4065 9
408 20250227 141100 151128775 4070 4070 4070 4070 0
409 20250227 141000 151128775 4070 4070 4070 4070 0
410 20250227 140900 151128775 4070 4070 4070 4070 1
411 20250227 140800 151124705 4070 4070 4070 4070 0
412 20250227 140700 151124705 4070 4070 4070 4070 0
413 20250227 140600 151124705 4070 4070 4070 4070 0
414 20250227 140500 151124705 4070 4070 4070 4070 1
415 20250227 140400 151120635 4070 4070 4070 4070 0
416 20250227 140300 151120635 4070 4070 4070 4070 0
417 20250227 140200 151120635 4070 4070 4070 4070 0
418 20250227 140100 151120635 4070 4070 4070 4070 0
419 20250227 140000 151120635 4070 4070 4070 4070 1
420 20250227 135900 151116565 4075 4075 4075 4075 0
421 20250227 135800 151116565 4075 4075 4075 4075 0
422 20250227 135700 151116565 4075 4075 4075 4075 0
423 20250227 135600 151116565 4075 4075 4075 4075 1
424 20250227 135500 151112490 4065 4065 4065 4065 0
425 20250227 135400 151112490 4065 4065 4065 4065 0
426 20250227 135300 151112490 4065 4060 4065 4060 1025
427 20250227 135200 146950980 4060 4060 4060 4060 1
428 20250227 135100 146946920 4055 4055 4055 4055 65
429 20250227 135000 146683345 4055 4055 4055 4055 8
430 20250227 134900 146650905 4055 4055 4055 4055 0
431 20250227 134800 146650905 4055 4055 4055 4055 1
432 20250227 134700 146646850 4050 4050 4050 4050 0
433 20250227 134600 146646850 4050 4050 4050 4050 0
434 20250227 134500 146646850 4050 4050 4050 4050 354
435 20250227 134400 145213150 4050 4050 4050 4050 1
436 20250227 134300 145209100 4050 4050 4050 4050 0
437 20250227 134200 145209100 4050 4050 4050 4050 0
438 20250227 134100 145209100 4050 4050 4050 4050 0
439 20250227 134000 145209100 4050 4050 4050 4050 1
440 20250227 133900 145205050 4050 4050 4050 4050 0
441 20250227 133800 145205050 4050 4050 4050 4050 1
442 20250227 133700 145201000 4050 4050 4050 4050 0
443 20250227 133600 145201000 4050 4050 4050 4050 1
444 20250227 133500 145196950 4040 4040 4040 4040 0
445 20250227 133400 145196950 4040 4040 4040 4040 0
446 20250227 133300 145196950 4040 4040 4040 4040 4
447 20250227 133200 145180790 4050 4050 4050 4050 1
448 20250227 133100 145176740 4045 4045 4045 4045 0
449 20250227 133000 145176740 4045 4045 4045 4045 0
450 20250227 132900 145176740 4045 4045 4045 4045 0
451 20250227 132800 145176740 4045 4045 4045 4045 0
452 20250227 132700 145176740 4045 4045 4045 4045 1
453 20250227 132600 145172695 4035 4045 4045 4035 983
454 20250227 132500 141201265 4055 4055 4055 4055 0
455 20250227 132400 141201265 4055 4055 4055 4055 5
456 20250227 132300 141180990 4055 4055 4055 4055 9
457 20250227 132200 141144495 4055 4055 4055 4055 0
458 20250227 132100 141144495 4055 4055 4055 4055 0
459 20250227 132000 141144495 4055 4055 4055 4055 0
460 20250227 131900 141144495 4055 4055 4055 4055 1
461 20250227 131800 141140440 4055 4055 4055 4055 0
462 20250227 131700 141140440 4055 4055 4055 4055 1
463 20250227 131600 141136385 4055 4055 4055 4055 22
464 20250227 131500 141047175 4055 4055 4055 4055 1
465 20250227 131400 141043120 4045 4045 4045 4045 0
466 20250227 131300 141043120 4045 4045 4045 4045 0
467 20250227 131200 141043120 4045 4045 4045 4045 4
468 20250227 131100 141026940 4055 4055 4055 4055 1
469 20250227 131000 141022885 4045 4045 4045 4045 1
470 20250227 130900 141018840 4045 4045 4045 4045 10
471 20250227 130800 140978390 4045 4045 4045 4045 0
472 20250227 130700 140978390 4045 4050 4050 4045 3
473 20250227 130600 140966250 4045 4045 4045 4045 48
474 20250227 130500 140772090 4040 4040 4040 4040 0
475 20250227 130400 140772090 4040 4040 4040 4040 3
476 20250227 130300 140759970 4050 4050 4050 4045 728
477 20250227 130200 137814185 4055 4055 4055 4055 0
478 20250227 130100 137814185 4055 4055 4055 4055 0
479 20250227 130000 137814185 4055 4055 4055 4055 0
480 20250227 125900 137814185 4055 4055 4055 4055 1
481 20250227 125800 137810130 4060 4060 4060 4060 0
482 20250227 125700 137810130 4060 4060 4060 4060 0
483 20250227 125600 137810130 4060 4060 4060 4060 0
484 20250227 125500 137810130 4060 4060 4060 4060 1
485 20250227 125400 137806070 4060 4060 4060 4060 0
486 20250227 125300 137806070 4060 4060 4060 4060 0
487 20250227 125200 137806070 4060 4060 4060 4060 0
488 20250227 125100 137806070 4060 4060 4060 4060 0
489 20250227 125000 137806070 4060 4060 4060 4060 1
490 20250227 124900 137802010 4060 4060 4060 4060 0
491 20250227 124800 137802010 4060 4060 4060 4060 0
492 20250227 124700 137802010 4060 4060 4060 4060 1
493 20250227 124600 137797950 4060 4060 4060 4060 1
494 20250227 124500 137793890 4060 4060 4060 4060 1
495 20250227 124400 137789830 4060 4060 4060 4060 0
496 20250227 124300 137789830 4060 4060 4060 4060 0
497 20250227 124200 137789830 4060 4060 4060 4060 1
498 20250227 124100 137785770 4060 4060 4060 4060 0
499 20250227 124000 137785770 4060 4060 4060 4060 0
500 20250227 123900 137785770 4060 4060 4060 4060 0
501 20250227 123800 137785770 4060 4060 4060 4060 1
502 20250227 123700 137781710 4060 4060 4060 4060 0
503 20250227 123600 137781710 4060 4060 4060 4060 0
504 20250227 123500 137781710 4060 4060 4060 4060 0
505 20250227 123400 137781710 4060 4060 4060 4060 1
506 20250227 123300 137777650 4060 4060 4060 4060 0
507 20250227 123200 137777650 4060 4060 4060 4060 0
508 20250227 123100 137777650 4060 4060 4060 4060 0
509 20250227 123000 137777650 4060 4060 4060 4060 1
510 20250227 122900 137773590 4060 4060 4060 4060 0
511 20250227 122800 137773590 4060 4060 4060 4060 0
512 20250227 122700 137773590 4060 4060 4060 4060 0
513 20250227 122600 137773590 4060 4060 4060 4060 1
514 20250227 122500 137769530 4060 4060 4060 4060 0
515 20250227 122400 137769530 4060 4060 4060 4060 0
516 20250227 122300 137769530 4060 4060 4060 4060 0
517 20250227 122200 137769530 4060 4060 4060 4060 1
518 20250227 122100 137765470 4055 4055 4055 4055 0
519 20250227 122000 137765470 4055 4055 4055 4055 0
520 20250227 121900 137765470 4055 4055 4055 4055 0
521 20250227 121800 137765470 4055 4055 4055 4055 105
522 20250227 121700 137339695 4060 4065 4065 4060 24
523 20250227 121600 137242240 4060 4060 4060 4060 127
524 20250227 121500 136726620 4065 4065 4065 4065 0
525 20250227 121400 136726620 4065 4065 4065 4065 0
526 20250227 121300 136726620 4065 4065 4065 4065 1
527 20250227 121200 136722555 4065 4065 4065 4065 0
528 20250227 121100 136722555 4065 4065 4065 4065 0
529 20250227 121000 136722555 4065 4065 4065 4065 0
530 20250227 120900 136722555 4065 4065 4065 4065 1
531 20250227 120800 136718490 4065 4065 4065 4065 0
532 20250227 120700 136718490 4065 4065 4065 4065 0
533 20250227 120600 136718490 4065 4065 4065 4065 0
534 20250227 120500 136718490 4065 4065 4065 4065 1
535 20250227 120400 136714425 4065 4065 4065 4065 0
536 20250227 120300 136714425 4065 4065 4065 4065 0
537 20250227 120200 136714425 4065 4065 4065 4065 0
538 20250227 120100 136714425 4065 4065 4065 4065 1
539 20250227 120000 136710360 4065 4065 4065 4065 0
540 20250227 115900 136710360 4065 4065 4065 4065 0
541 20250227 115800 136710360 4065 4065 4065 4065 0
542 20250227 115700 136710360 4065 4065 4065 4065 1
543 20250227 115600 136706295 4065 4065 4065 4065 0
544 20250227 115500 136706295 4065 4065 4065 4065 0
545 20250227 115400 136706295 4065 4065 4065 4065 0
546 20250227 115300 136706295 4065 4065 4065 4065 1
547 20250227 115200 136702230 4065 4065 4065 4065 0
548 20250227 115100 136702230 4065 4065 4065 4065 0
549 20250227 115000 136702230 4065 4065 4065 4065 0
550 20250227 114900 136702230 4065 4065 4065 4065 1
551 20250227 114800 136698165 4065 4065 4065 4065 0
552 20250227 114700 136698165 4065 4065 4065 4065 0
553 20250227 114600 136698165 4065 4065 4065 4065 0
554 20250227 114500 136698165 4065 4065 4065 4065 0
555 20250227 114400 136698165 4065 4065 4065 4065 1
556 20250227 114300 136694100 4065 4065 4065 4065 0
557 20250227 114200 136694100 4065 4065 4065 4065 0
558 20250227 114100 136694100 4065 4065 4065 4065 0
559 20250227 114000 136694100 4065 4065 4065 4065 1
560 20250227 113900 136690035 4065 4065 4065 4065 0
561 20250227 113800 136690035 4065 4065 4065 4065 0
562 20250227 113700 136690035 4065 4065 4065 4065 0
563 20250227 113600 136690035 4065 4065 4065 4065 1
564 20250227 113500 136685970 4065 4065 4065 4065 0
565 20250227 113400 136685970 4065 4065 4065 4065 0
566 20250227 113300 136685970 4065 4065 4065 4065 0
567 20250227 113200 136685970 4065 4065 4065 4065 1
568 20250227 113100 136681905 4055 4055 4055 4055 0
569 20250227 113000 136681905 4055 4055 4055 4055 18
570 20250227 112900 136608915 4055 4055 4055 4055 79
571 20250227 112800 136288570 4055 4055 4055 4055 1
572 20250227 112700 136284515 4055 4055 4055 4055 0
573 20250227 112600 136284515 4055 4055 4055 4055 0
574 20250227 112500 136284515 4055 4055 4055 4055 0
575 20250227 112400 136284515 4055 4050 4055 4050 223
576 20250227 112300 135381360 4050 4050 4050 4050 0
577 20250227 112200 135381360 4050 4050 4050 4050 0
578 20250227 112100 135381360 4050 4050 4050 4050 0
579 20250227 112000 135381360 4050 4050 4050 4050 1
580 20250227 111900 135377310 4050 4050 4050 4050 0
581 20250227 111800 135377310 4050 4050 4050 4050 0
582 20250227 111700 135377310 4050 4050 4050 4050 0
583 20250227 111600 135377310 4050 4050 4050 4050 1
584 20250227 111500 135373260 4050 4050 4050 4050 0
585 20250227 111400 135373260 4050 4050 4050 4050 110
586 20250227 111300 134927760 4050 4050 4050 4050 0
587 20250227 111200 134927760 4050 4050 4050 4050 1
588 20250227 111100 134923710 4055 4055 4055 4055 0
589 20250227 111000 134923710 4055 4055 4055 4055 0
590 20250227 110900 134923710 4055 4055 4055 4055 0
591 20250227 110800 134923710 4055 4050 4075 4050 970
592 20250227 110700 130981770 4050 4050 4050 4050 1
593 20250227 110600 130977720 4050 4050 4050 4050 0
594 20250227 110500 130977720 4050 4050 4050 4050 0
595 20250227 110400 130977720 4050 4050 4050 4050 0
596 20250227 110300 130977720 4050 4050 4050 4050 1
597 20250227 110200 130973670 4050 4050 4050 4050 0
598 20250227 110100 130973670 4050 4050 4050 4050 0
599 20250227 110000 130973670 4050 4050 4050 4050 0
600 20250227 105900 130973670 4050 4050 4050 4050 1
601 20250227 105800 130969620 4050 4050 4050 4050 0
602 20250227 105700 130969620 4050 4050 4050 4050 0
603 20250227 105600 130969620 4050 4050 4050 4050 0
604 20250227 105500 130969620 4050 4050 4050 4050 1
605 20250227 105400 130965570 4045 4045 4045 4045 0
606 20250227 105300 130965570 4045 4045 4045 4045 0
607 20250227 105200 130965570 4045 4045 4045 4045 0
608 20250227 105100 130965570 4045 4060 4060 4045 297
609 20250227 105000 129764140 4060 4060 4060 4060 10
610 20250227 104900 129723540 4060 4060 4060 4060 0
611 20250227 104800 129723540 4060 4060 4060 4060 0
612 20250227 104700 129723540 4060 4050 4060 4050 46
613 20250227 104600 129537080 4060 4060 4060 4060 0
614 20250227 104500 129537080 4060 4060 4060 4060 0
615 20250227 104400 129537080 4060 4060 4060 4060 0
616 20250227 104300 129537080 4060 4060 4060 4060 1
617 20250227 104200 129533020 4060 4060 4060 4060 0
618 20250227 104100 129533020 4060 4060 4060 4060 0
619 20250227 104000 129533020 4060 4060 4060 4060 0
620 20250227 103900 129533020 4060 4060 4060 4060 1
621 20250227 103800 129528960 4060 4060 4060 4060 0
622 20250227 103700 129528960 4060 4060 4060 4060 0
623 20250227 103600 129528960 4060 4060 4060 4060 0
624 20250227 103500 129528960 4060 4060 4060 4060 0
625 20250227 103400 129528960 4060 4060 4060 4060 1
626 20250227 103300 129524900 4060 4065 4065 4060 1102
627 20250227 103200 125050405 4065 4045 4070 4045 2319
628 20250227 103100 115644945 4045 4045 4045 4045 0
629 20250227 103000 115644945 4045 4045 4045 4045 1
630 20250227 102900 115640900 4045 4045 4045 4045 5
631 20250227 102800 115620675 4045 4045 4045 4045 1
632 20250227 102700 115616630 4045 4045 4045 4045 0
633 20250227 102600 115616630 4045 4045 4045 4045 1
634 20250227 102500 115612585 4045 4045 4045 4045 5
635 20250227 102400 115592360 4040 4040 4040 4040 0
636 20250227 102300 115592360 4040 4040 4040 4040 7
637 20250227 102200 115564080 4045 4045 4045 4045 11
638 20250227 102100 115519585 4040 4040 4040 4040 0
639 20250227 102000 115519585 4040 4040 4040 4040 0
640 20250227 101900 115519585 4040 4040 4040 4040 100
641 20250227 101800 115115585 4045 4045 4045 4045 1
642 20250227 101700 115111540 4045 4045 4045 4045 0
643 20250227 101600 115111540 4045 4045 4045 4045 0
644 20250227 101500 115111540 4045 4045 4045 4045 0
645 20250227 101400 115111540 4045 4045 4045 4045 1
646 20250227 101300 115107495 4035 4030 4035 4030 782
647 20250227 101200 111955930 4025 4025 4025 4025 505
648 20250227 101100 109923305 4020 4020 4020 4020 0
649 20250227 101000 109923305 4020 4015 4030 4015 1344
650 20250227 100900 104524635 4015 4030 4030 4010 9723
651 20250227 100800 65519735 4030 4030 4030 4030 1148
652 20250227 100700 60893295 4020 4035 4035 4015 3155
653 20250227 100600 48201865 4040 4070 4070 4040 8089
654 20250227 100500 15441360 4070 4070 4070 4070 0
655 20250227 100400 15441360 4070 4070 4070 4070 0
656 20250227 100300 15441360 4070 4070 4070 4070 0
657 20250227 100200 15441360 4070 4070 4070 4070 100
658 20250227 100100 15034360 4070 4070 4070 4070 1
659 20250227 100000 15030290 4070 4070 4070 4070 0
660 20250227 095900 15030290 4070 4070 4070 4070 0
661 20250227 095800 15030290 4070 4070 4070 4070 0
662 20250227 095700 15030290 4070 4065 4070 4065 155
663 20250227 095600 14400210 4065 4065 4065 4065 2
664 20250227 095500 14392080 4065 4065 4065 4065 0
665 20250227 095400 14392080 4065 4065 4065 4065 0
666 20250227 095300 14392080 4065 4065 4065 4065 1
667 20250227 095200 14388015 4065 4065 4065 4065 0
668 20250227 095100 14388015 4065 4065 4065 4065 0
669 20250227 095000 14388015 4065 4065 4065 4065 0
670 20250227 094900 14388015 4065 4065 4065 4065 1
671 20250227 094800 14383950 4060 4060 4060 4060 0
672 20250227 094700 14383950 4060 4060 4060 4060 32
673 20250227 094600 14254030 4055 4055 4055 4055 0
674 20250227 094500 14254030 4055 4050 4055 4050 300
675 20250227 094400 13038975 4050 4050 4050 4050 50
676 20250227 094300 12836475 4055 4055 4055 4055 3
677 20250227 094200 12824310 4055 4060 4060 4045 1345
678 20250227 094100 7374510 4070 4070 4070 4070 1
679 20250227 094000 7370440 4060 4060 4060 4060 0
680 20250227 093900 7370440 4060 4060 4060 4060 0
681 20250227 093800 7370440 4060 4070 4070 4060 165
682 20250227 093700 6700360 4070 4070 4070 4070 1
683 20250227 093600 6696290 4070 4070 4070 4070 0
684 20250227 093500 6696290 4070 4070 4070 4070 1
685 20250227 093400 6692220 4070 4060 4070 4060 584
686 20250227 093300 4321170 4070 4070 4070 4070 2
687 20250227 093200 4313030 4070 4065 4070 4065 179
688 20250227 093100 3585350 4070 4070 4070 4070 1
689 20250227 093000 3581280 4070 4070 4070 4070 0
690 20250227 092900 3581280 4070 4070 4070 4070 1
691 20250227 092800 3577210 4070 4070 4070 4070 0
692 20250227 092700 3577210 4070 4070 4070 4070 300
693 20250227 092600 2356210 4070 4070 4070 4070 0
694 20250227 092500 2356210 4070 4070 4070 4070 35
695 20250227 092400 2213760 4075 4075 4075 4075 1
696 20250227 092300 2209685 4075 4075 4075 4075 0
697 20250227 092200 2209685 4075 4075 4075 4075 1
698 20250227 092100 2205610 4075 4075 4075 4075 0
699 20250227 092000 2205610 4075 4075 4075 4075 1
700 20250227 091900 2201535 4070 4070 4070 4070 1
701 20250227 091800 2197465 4065 4090 4090 4065 401
702 20250227 091700 561015 4095 4095 4095 4095 0
703 20250227 091600 561015 4095 4095 4095 4095 1
704 20250227 091500 556920 4095 4095 4095 4095 0
705 20250227 091400 556920 4095 4095 4095 4095 0
706 20250227 091300 556920 4095 4095 4095 4095 0
707 20250227 091200 556920 4095 4095 4095 4095 1
708 20250227 091100 552825 4095 4095 4095 4095 0
709 20250227 091000 552825 4095 4095 4095 4095 0
710 20250227 090900 552825 4095 4095 4095 4095 0
711 20250227 090800 552825 4095 4095 4095 4095 1
712 20250227 090700 548730 4095 4095 4095 4095 0
713 20250227 090600 548730 4095 4095 4095 4095 0
714 20250227 090500 548730 4095 4095 4095 4095 14
715 20250227 090400 491400 4095 4095 4095 4095 118
716 20250227 090300 8190 4095 4095 4095 4095 0
717 20250227 090200 8190 4095 4095 4095 4095 0
718 20250227 090100 8190 4095 4095 4095 4095 0
719 20250227 090000 8190 4095 4095 4095 4095 2