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

744
332370/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212200,116760615,4485,4485,4485,4485,116
20250227,212100,116760615,4485,4485,4485,4485,0
20250227,212000,116760615,4485,4485,4485,4485,0
20250227,211900,116760615,4485,4485,4485,4485,0
20250227,211800,116760615,4485,4485,4485,4485,0
20250227,211700,116760615,4485,4485,4485,4485,0
20250227,211600,116760615,4485,4485,4485,4485,0
20250227,211500,116760615,4485,4485,4485,4485,0
20250227,211400,116760615,4485,4485,4485,4485,0
20250227,211300,116760615,4485,4485,4485,4485,0
20250227,211200,116760615,4485,4485,4485,4485,0
20250227,211100,116760615,4485,4485,4485,4485,0
20250227,211000,116760615,4485,4485,4485,4485,0
20250227,210900,116760615,4485,4485,4485,4485,0
20250227,210800,116760615,4485,4485,4485,4485,0
20250227,210700,116760615,4485,4485,4485,4485,0
20250227,210600,116760615,4485,4485,4485,4485,0
20250227,210500,116760615,4485,4485,4485,4485,0
20250227,210400,116760615,4485,4485,4485,4485,0
20250227,210300,116760615,4485,4485,4485,4485,0
20250227,210200,116760615,4485,4485,4485,4485,0
20250227,210100,116760615,4485,4485,4485,4485,0
20250227,210000,116760615,4485,4485,4485,4485,0
20250227,205900,116760615,4485,4485,4485,4485,0
20250227,205800,116760615,4485,4485,4485,4485,0
20250227,205700,116760615,4485,4485,4485,4485,0
20250227,205600,116760615,4485,4485,4485,4485,0
20250227,205500,116760615,4485,4485,4485,4485,0
20250227,205400,116760615,4485,4485,4485,4485,0
20250227,205300,116760615,4485,4485,4485,4485,0
20250227,205200,116760615,4485,4485,4485,4485,116
20250227,205100,116760615,4485,4485,4485,4485,0
20250227,205000,116760615,4485,4485,4485,4485,0
20250227,204900,116760615,4485,4485,4485,4485,0
20250227,204800,116760615,4485,4485,4485,4485,0
20250227,204700,116760615,4485,4485,4485,4485,0
20250227,204600,116760615,4485,4485,4485,4485,0
20250227,204500,116760615,4485,4485,4485,4485,0
20250227,204400,116760615,4485,4485,4485,4485,0
20250227,204300,116760615,4485,4485,4485,4485,0
20250227,204200,116760615,4485,4485,4485,4485,0
20250227,204100,116760615,4485,4485,4485,4485,0
20250227,204000,116760615,4485,4485,4485,4485,0
20250227,203900,116760615,4485,4485,4485,4485,0
20250227,203800,116760615,4485,4485,4485,4485,0
20250227,203700,116760615,4485,4485,4485,4485,0
20250227,203600,116760615,4485,4485,4485,4485,0
20250227,203500,116760615,4485,4485,4485,4485,0
20250227,203400,116760615,4485,4485,4485,4485,0
20250227,203300,116760615,4485,4485,4485,4485,0
20250227,203200,116760615,4485,4485,4485,4485,0
20250227,203100,116760615,4485,4485,4485,4485,0
20250227,203000,116760615,4485,4485,4485,4485,0
20250227,202900,116760615,4485,4485,4485,4485,0
20250227,202800,116760615,4485,4485,4485,4485,0
20250227,202700,116760615,4485,4485,4485,4485,0
20250227,202600,116760615,4485,4485,4485,4485,0
20250227,202500,116760615,4485,4485,4485,4485,0
20250227,202400,116760615,4485,4485,4485,4485,0
20250227,202300,116760615,4485,4485,4485,4485,0
20250227,202200,116760615,4485,4485,4485,4485,116
20250227,202100,116760615,4485,4485,4485,4485,0
20250227,202000,116760615,4485,4485,4485,4485,0
20250227,201900,116760615,4485,4485,4485,4485,0
20250227,201800,116760615,4485,4485,4485,4485,0
20250227,201700,116760615,4485,4485,4485,4485,0
20250227,201600,116760615,4485,4485,4485,4485,0
20250227,201500,116760615,4485,4485,4485,4485,0
20250227,201400,116760615,4485,4485,4485,4485,0
20250227,201300,116760615,4485,4485,4485,4485,0
20250227,201200,116760615,4485,4485,4485,4485,0
20250227,201100,116760615,4485,4485,4485,4485,0
20250227,201000,116760615,4485,4485,4485,4485,0
20250227,200900,116760615,4485,4485,4485,4485,0
20250227,200800,116760615,4485,4485,4485,4485,0
20250227,200700,116760615,4485,4485,4485,4485,0
20250227,200600,116760615,4485,4485,4485,4485,0
20250227,200500,116760615,4485,4485,4485,4485,0
20250227,200400,116760615,4485,4485,4485,4485,0
20250227,200300,116760615,4485,4485,4485,4485,0
20250227,200200,116760615,4485,4485,4485,4485,0
20250227,200100,116760615,4485,4485,4485,4485,0
20250227,200000,116760615,4485,4485,4485,4485,0
20250227,195900,116760615,4485,4485,4485,4485,0
20250227,195800,116760615,4485,4485,4485,4485,0
20250227,195700,116760615,4485,4485,4485,4485,0
20250227,195600,116760615,4485,4485,4485,4485,0
20250227,195500,116760615,4485,4485,4485,4485,0
20250227,195400,116760615,4485,4485,4485,4485,0
20250227,195300,116760615,4485,4485,4485,4485,0
20250227,195200,116760615,4485,4485,4485,4485,116
20250227,195100,116760615,4485,4485,4485,4485,0
20250227,195000,116760615,4485,4485,4485,4485,0
20250227,194900,116760615,4485,4485,4485,4485,0
20250227,194800,116760615,4485,4485,4485,4485,0
20250227,194700,116760615,4485,4485,4485,4485,0
20250227,194600,116760615,4485,4485,4485,4485,0
20250227,194500,116760615,4485,4485,4485,4485,0
20250227,194400,116760615,4485,4485,4485,4485,0
20250227,194300,116760615,4485,4485,4485,4485,0
20250227,194200,116760615,4485,4485,4485,4485,0
20250227,194100,116760615,4485,4485,4485,4485,0
20250227,194000,116760615,4485,4485,4485,4485,0
20250227,193900,116760615,4485,4485,4485,4485,0
20250227,193800,116760615,4485,4485,4485,4485,0
20250227,193700,116760615,4485,4485,4485,4485,0
20250227,193600,116760615,4485,4485,4485,4485,0
20250227,193500,116760615,4485,4485,4485,4485,0
20250227,193400,116760615,4485,4485,4485,4485,0
20250227,193300,116760615,4485,4485,4485,4485,0
20250227,193200,116760615,4485,4485,4485,4485,0
20250227,193100,116760615,4485,4485,4485,4485,0
20250227,193000,116760615,4485,4485,4485,4485,0
20250227,192900,116760615,4485,4485,4485,4485,0
20250227,192800,116760615,4485,4485,4485,4485,0
20250227,192700,116760615,4485,4485,4485,4485,0
20250227,192600,116760615,4485,4485,4485,4485,0
20250227,192500,116760615,4485,4485,4485,4485,0
20250227,192400,116760615,4485,4485,4485,4485,0
20250227,192300,116760615,4485,4485,4485,4485,0
20250227,192200,116760615,4485,4485,4485,4485,116
20250227,192100,116760615,4485,4485,4485,4485,0
20250227,192000,116760615,4485,4485,4485,4485,0
20250227,191900,116760615,4485,4485,4485,4485,0
20250227,191800,116760615,4485,4485,4485,4485,0
20250227,191700,116760615,4485,4485,4485,4485,0
20250227,191600,116760615,4485,4485,4485,4485,0
20250227,191500,116760615,4485,4485,4485,4485,0
20250227,191400,116760615,4485,4485,4485,4485,0
20250227,191300,116760615,4485,4485,4485,4485,0
20250227,191200,116760615,4485,4485,4485,4485,0
20250227,191100,116760615,4485,4485,4485,4485,0
20250227,191000,116760615,4485,4485,4485,4485,0
20250227,190900,116760615,4485,4485,4485,4485,0
20250227,190800,116760615,4485,4485,4485,4485,0
20250227,190700,116760615,4485,4485,4485,4485,0
20250227,190600,116760615,4485,4485,4485,4485,0
20250227,190500,116760615,4485,4485,4485,4485,0
20250227,190400,116760615,4485,4485,4485,4485,0
20250227,190300,116760615,4485,4485,4485,4485,0
20250227,190200,116760615,4485,4485,4485,4485,0
20250227,190100,116760615,4485,4485,4485,4485,0
20250227,190000,116760615,4485,4485,4485,4485,0
20250227,185900,116760615,4485,4485,4485,4485,0
20250227,185800,116760615,4485,4485,4485,4485,0
20250227,185700,116760615,4485,4485,4485,4485,0
20250227,185600,116760615,4485,4485,4485,4485,0
20250227,185500,116760615,4485,4485,4485,4485,0
20250227,185400,116760615,4485,4485,4485,4485,0
20250227,185300,116760615,4485,4485,4485,4485,0
20250227,185200,116760615,4485,4485,4485,4485,116
20250227,185100,116760615,4485,4485,4485,4485,0
20250227,185000,116760615,4485,4485,4485,4485,0
20250227,184900,116760615,4485,4485,4485,4485,0
20250227,184800,116760615,4485,4485,4485,4485,0
20250227,184700,116760615,4485,4485,4485,4485,0
20250227,184600,116760615,4485,4485,4485,4485,0
20250227,184500,116760615,4485,4485,4485,4485,0
20250227,184400,116760615,4485,4485,4485,4485,0
20250227,184300,116760615,4485,4485,4485,4485,0
20250227,184200,116760615,4485,4485,4485,4485,0
20250227,184100,116760615,4485,4485,4485,4485,0
20250227,184000,116760615,4485,4485,4485,4485,0
20250227,183900,116760615,4485,4485,4485,4485,0
20250227,183800,116760615,4485,4485,4485,4485,0
20250227,183700,116760615,4485,4485,4485,4485,0
20250227,183600,116760615,4485,4485,4485,4485,0
20250227,183500,116760615,4485,4485,4485,4485,0
20250227,183400,116760615,4485,4485,4485,4485,0
20250227,183300,116760615,4485,4485,4485,4485,0
20250227,183200,116760615,4485,4485,4485,4485,0
20250227,183100,116760615,4485,4485,4485,4485,0
20250227,183000,116760615,4485,4485,4485,4485,0
20250227,182900,116760615,4485,4485,4485,4485,0
20250227,182800,116760615,4485,4485,4485,4485,0
20250227,182700,116760615,4485,4485,4485,4485,0
20250227,182600,116760615,4485,4485,4485,4485,0
20250227,182500,116760615,4485,4485,4485,4485,0
20250227,182400,116760615,4485,4485,4485,4485,0
20250227,182300,116760615,4485,4485,4485,4485,0
20250227,182200,116760615,4485,4485,4485,4485,116
20250227,182100,116760615,4485,4485,4485,4485,0
20250227,182000,116760615,4485,4485,4485,4485,0
20250227,181900,116760615,4485,4485,4485,4485,0
20250227,181800,116760615,4485,4485,4485,4485,0
20250227,181700,116760615,4485,4485,4485,4485,0
20250227,181600,116760615,4485,4485,4485,4485,0
20250227,181500,116760615,4485,4485,4485,4485,0
20250227,181400,116760615,4485,4485,4485,4485,0
20250227,181300,116760615,4485,4485,4485,4485,0
20250227,181200,116760615,4485,4485,4485,4485,0
20250227,181100,116760615,4485,4485,4485,4485,0
20250227,181000,116760615,4485,4485,4485,4485,0
20250227,180900,116760615,4485,4485,4485,4485,0
20250227,180800,116760615,4485,4485,4485,4485,0
20250227,180700,116760615,4485,4485,4485,4485,0
20250227,180600,116760615,4485,4485,4485,4485,0
20250227,180500,116760615,4485,4485,4485,4485,0
20250227,180400,116760615,4485,4485,4485,4485,0
20250227,180300,116760615,4485,4485,4485,4485,0
20250227,180200,116760615,4485,4485,4485,4485,0
20250227,180100,116760615,4485,4485,4485,4485,0
20250227,180000,116760615,4485,4485,4485,4485,0
20250227,175900,116760615,4485,4485,4485,4485,0
20250227,175800,116760615,4485,4485,4485,4485,0
20250227,175700,116760615,4485,4485,4485,4485,0
20250227,175600,116760615,4485,4485,4485,4485,0
20250227,175500,116760615,4485,4485,4485,4485,0
20250227,175400,116760615,4485,4485,4485,4485,0
20250227,175300,116760615,4485,4485,4485,4485,0
20250227,175200,116760615,4485,4485,4485,4485,116
20250227,175100,116760615,4485,4485,4485,4485,0
20250227,175000,116760615,4485,4485,4485,4485,0
20250227,174900,116760615,4485,4485,4485,4485,0
20250227,174800,116760615,4485,4485,4485,4485,0
20250227,174700,116760615,4485,4485,4485,4485,0
20250227,174600,116760615,4485,4485,4485,4485,0
20250227,174500,116760615,4485,4485,4485,4485,0
20250227,174400,116760615,4485,4485,4485,4485,0
20250227,174300,116760615,4485,4485,4485,4485,0
20250227,174200,116760615,4485,4485,4485,4485,0
20250227,174100,116760615,4485,4485,4485,4485,0
20250227,174000,116760615,4485,4485,4485,4485,0
20250227,173900,116760615,4485,4485,4485,4485,0
20250227,173800,116760615,4485,4485,4485,4485,0
20250227,173700,116760615,4485,4485,4485,4485,0
20250227,173600,116760615,4485,4485,4485,4485,0
20250227,173500,116760615,4485,4485,4485,4485,0
20250227,173400,116760615,4485,4485,4485,4485,0
20250227,173300,116760615,4485,4485,4485,4485,0
20250227,173200,116760615,4485,4485,4485,4485,0
20250227,173100,116760615,4485,4485,4485,4485,0
20250227,173000,116760615,4485,4485,4485,4485,0
20250227,172900,116760615,4485,4485,4485,4485,0
20250227,172800,116760615,4485,4485,4485,4485,0
20250227,172700,116760615,4485,4485,4485,4485,0
20250227,172600,116760615,4485,4485,4485,4485,0
20250227,172500,116760615,4485,4485,4485,4485,0
20250227,172400,116760615,4485,4485,4485,4485,0
20250227,172300,116760615,4485,4485,4485,4485,0
20250227,172200,116760615,4485,4485,4485,4485,116
20250227,172100,116760615,4485,4485,4485,4485,0
20250227,172000,116760615,4485,4485,4485,4485,0
20250227,171900,116760615,4485,4485,4485,4485,0
20250227,171800,116760615,4485,4485,4485,4485,0
20250227,171700,116760615,4485,4485,4485,4485,0
20250227,171600,116760615,4485,4485,4485,4485,0
20250227,171500,116760615,4485,4485,4485,4485,0
20250227,171400,116760615,4485,4485,4485,4485,0
20250227,171300,116760615,4485,4485,4485,4485,0
20250227,171200,116760615,4485,4485,4485,4485,0
20250227,171100,116760615,4485,4485,4485,4485,0
20250227,171000,116760615,4485,4485,4485,4485,0
20250227,170900,116760615,4485,4485,4485,4485,0
20250227,170800,116760615,4485,4485,4485,4485,0
20250227,170700,116760615,4485,4485,4485,4485,0
20250227,170600,116760615,4485,4485,4485,4485,0
20250227,170500,116760615,4485,4485,4485,4485,0
20250227,170400,116760615,4485,4485,4485,4485,0
20250227,170300,116760615,4485,4485,4485,4485,0
20250227,170200,116760615,4485,4485,4485,4485,0
20250227,170100,116760615,4485,4485,4485,4485,0
20250227,170000,116760615,4485,4485,4485,4485,0
20250227,165900,116760615,4485,4485,4485,4485,0
20250227,165800,116760615,4485,4485,4485,4485,0
20250227,165700,116760615,4485,4485,4485,4485,0
20250227,165600,116760615,4485,4485,4485,4485,0
20250227,165500,116760615,4485,4485,4485,4485,0
20250227,165400,116760615,4485,4485,4485,4485,0
20250227,165300,116760615,4485,4485,4485,4485,0
20250227,165200,116760615,4485,4485,4485,4485,116
20250227,165100,116760615,4485,4485,4485,4485,0
20250227,165000,116760615,4485,4485,4485,4485,0
20250227,164900,116760615,4485,4485,4485,4485,0
20250227,164800,116760615,4485,4485,4485,4485,0
20250227,164700,116760615,4485,4485,4485,4485,0
20250227,164600,116760615,4485,4485,4485,4485,0
20250227,164500,116760615,4485,4485,4485,4485,0
20250227,164400,116760615,4485,4485,4485,4485,0
20250227,164300,116760615,4485,4485,4485,4485,0
20250227,164200,116760615,4485,4485,4485,4485,0
20250227,164100,116760615,4485,4485,4485,4485,0
20250227,164000,116760615,4485,4485,4485,4485,0
20250227,163900,116760615,4485,4485,4485,4485,0
20250227,163800,116760615,4485,4485,4485,4485,0
20250227,163700,116760615,4485,4485,4485,4485,0
20250227,163600,116760615,4485,4485,4485,4485,0
20250227,163500,116760615,4485,4485,4485,4485,0
20250227,163400,116760615,4485,4485,4485,4485,0
20250227,163300,116760615,4485,4485,4485,4485,0
20250227,163200,116760615,4485,4485,4485,4485,0
20250227,163100,116760615,4485,4485,4485,4485,0
20250227,163000,116760615,4485,4485,4485,4485,0
20250227,162900,116760615,4485,4485,4485,4485,0
20250227,162800,116760615,4485,4485,4485,4485,0
20250227,162700,116760615,4485,4485,4485,4485,0
20250227,162600,116760615,4485,4485,4485,4485,0
20250227,162500,116760615,4485,4485,4485,4485,0
20250227,162400,116760615,4485,4485,4485,4485,0
20250227,162300,116760615,4485,4485,4485,4485,0
20250227,162200,116760615,4485,4485,4485,4485,116
20250227,162100,116760615,4485,4485,4485,4485,0
20250227,162000,116760615,4485,4485,4485,4485,0
20250227,161900,116760615,4485,4485,4485,4485,0
20250227,161800,116760615,4485,4485,4485,4485,0
20250227,161700,116760615,4485,4485,4485,4485,0
20250227,161600,116760615,4485,4485,4485,4485,0
20250227,161500,116760615,4485,4485,4485,4485,0
20250227,161400,116760615,4485,4485,4485,4485,0
20250227,161300,116760615,4485,4485,4485,4485,0
20250227,161200,116760615,4485,4485,4485,4485,0
20250227,161100,116760615,4485,4485,4485,4485,0
20250227,161000,116760615,4485,4485,4485,4485,0
20250227,160900,116760615,4485,4485,4485,4485,0
20250227,160800,116760615,4485,4485,4485,4485,0
20250227,160700,116760615,4485,4485,4485,4485,0
20250227,160600,116760615,4485,4485,4485,4485,0
20250227,160500,116760615,4485,4485,4485,4485,0
20250227,160400,116760615,4485,4485,4485,4485,0
20250227,160300,116760615,4485,4485,4485,4485,0
20250227,160200,116760615,4485,4485,4485,4485,0
20250227,160100,116760615,4485,4485,4485,4485,0
20250227,160000,116760615,4485,4485,4485,4485,0
20250227,155900,116760615,4485,4485,4485,4485,0
20250227,155800,116760615,4485,4485,4485,4485,0
20250227,155700,116760615,4485,4485,4485,4485,0
20250227,155600,116760615,4485,4485,4485,4485,0
20250227,155500,116760615,4485,4485,4485,4485,0
20250227,155400,116760615,4485,4485,4485,4485,0
20250227,155300,116760615,4485,4485,4485,4485,0
20250227,155200,116760615,4485,4485,4485,4485,116
20250227,155100,116760615,4485,4485,4485,4485,0
20250227,155000,116760615,4485,4485,4485,4485,0
20250227,154900,116760615,4485,4485,4485,4485,0
20250227,154800,116760615,4485,4485,4485,4485,0
20250227,154700,116760615,4485,4485,4485,4485,0
20250227,154600,116760615,4485,4485,4485,4485,0
20250227,154500,116760615,4485,4485,4485,4485,0
20250227,154400,116760615,4485,4485,4485,4485,0
20250227,154300,116760615,4485,4485,4485,4485,0
20250227,154200,116760615,4485,4485,4485,4485,0
20250227,154100,116760615,4485,4485,4485,4485,0
20250227,154000,116760615,4485,4485,4485,4485,0
20250227,153900,116760615,4485,4485,4485,4485,0
20250227,153800,116760615,4485,4485,4485,4485,0
20250227,153700,116760615,4485,4485,4485,4485,0
20250227,153600,116760615,4485,4485,4485,4485,0
20250227,153500,116760615,4485,4485,4485,4485,0
20250227,153400,116760615,4485,4485,4485,4485,0
20250227,153300,116760615,4485,4485,4485,4485,0
20250227,153200,116760615,4485,4485,4485,4485,0
20250227,153100,116760615,4485,4485,4485,4485,0
20250227,153000,116760615,4485,4485,4485,4485,116
20250227,152900,116240355,4485,4485,4485,4485,0
20250227,152800,116240355,4485,4485,4485,4485,0
20250227,152700,116240355,4485,4485,4485,4485,0
20250227,152600,116240355,4485,4485,4485,4485,0
20250227,152500,116240355,4485,4485,4485,4485,0
20250227,152400,116240355,4485,4485,4485,4485,0
20250227,152300,116240355,4485,4485,4485,4485,0
20250227,152200,116240355,4485,4485,4485,4485,0
20250227,152100,116240355,4485,4485,4485,4485,0
20250227,152000,116240355,4485,4485,4485,4485,0
20250227,151900,116240355,4485,4485,4485,4485,1
20250227,151800,116235870,4465,4465,4465,4465,0
20250227,151700,116235870,4465,4465,4465,4465,0
20250227,151600,116235870,4465,4465,4465,4465,14
20250227,151500,116173360,4465,4465,4465,4465,13
20250227,151400,116115315,4465,4465,4465,4465,13
20250227,151300,116057270,4465,4465,4465,4465,27
20250227,151200,115936715,4465,4465,4465,4465,13
20250227,151100,115878670,4465,4465,4465,4465,27
20250227,151000,115758115,4465,4465,4465,4465,54
20250227,150900,115517005,4465,4465,4465,4465,30
20250227,150800,115383055,4465,4465,4465,4465,13
20250227,150700,115325010,4470,4470,4470,4470,27
20250227,150600,115204320,4470,4470,4470,4470,13
20250227,150500,115146210,4470,4470,4470,4470,26
20250227,150400,115029990,4470,4470,4470,4470,14
20250227,150300,114967410,4470,4470,4470,4470,326
20250227,150200,113510190,4470,4470,4470,4470,14
20250227,150100,113447610,4470,4470,4470,4470,13
20250227,150000,113389500,4470,4470,4470,4470,27
20250227,145900,113268810,4470,4470,4470,4470,13
20250227,145800,113210700,4470,4475,4475,4470,27
20250227,145700,113089940,4475,4475,4475,4475,13
20250227,145600,113031765,4485,4475,4485,4475,89
20250227,145500,112632880,4480,4480,4480,4480,0
20250227,145400,112632880,4480,4480,4480,4480,0
20250227,145300,112632880,4480,4480,4480,4480,0
20250227,145200,112632880,4480,4480,4480,4480,0
20250227,145100,112632880,4480,4480,4480,4480,8
20250227,145000,112597040,4480,4480,4480,4480,1
20250227,144900,112592560,4480,4480,4480,4480,0
20250227,144800,112592560,4480,4480,4480,4480,0
20250227,144700,112592560,4480,4480,4480,4480,1
20250227,144600,112588080,4475,4475,4475,4475,0
20250227,144500,112588080,4475,4475,4475,4475,0
20250227,144400,112588080,4475,4475,4475,4475,0
20250227,144300,112588080,4475,4475,4475,4475,0
20250227,144200,112588080,4475,4475,4475,4475,0
20250227,144100,112588080,4475,4475,4475,4475,11
20250227,144000,112538855,4475,4475,4475,4475,13
20250227,143900,112480680,4475,4475,4475,4475,0
20250227,143800,112480680,4475,4475,4475,4475,0
20250227,143700,112480680,4475,4475,4475,4475,0
20250227,143600,112480680,4475,4475,4475,4475,100
20250227,143500,112033180,4475,4475,4475,4475,0
20250227,143400,112033180,4475,4475,4475,4475,0
20250227,143300,112033180,4475,4475,4475,4475,0
20250227,143200,112033180,4475,4475,4475,4475,100
20250227,143100,111585680,4475,4475,4475,4475,0
20250227,143000,111585680,4475,4475,4475,4475,0
20250227,142900,111585680,4475,4475,4475,4475,0
20250227,142800,111585680,4475,4475,4475,4475,0
20250227,142700,111585680,4475,4475,4475,4475,0
20250227,142600,111585680,4475,4475,4475,4475,0
20250227,142500,111585680,4475,4475,4475,4475,0
20250227,142400,111585680,4475,4475,4475,4475,0
20250227,142300,111585680,4475,4475,4475,4475,0
20250227,142200,111585680,4475,4475,4475,4475,0
20250227,142100,111585680,4475,4475,4475,4475,0
20250227,142000,111585680,4475,4475,4475,4475,0
20250227,141900,111585680,4475,4475,4475,4475,0
20250227,141800,111585680,4475,4475,4475,4475,0
20250227,141700,111585680,4475,4475,4475,4475,0
20250227,141600,111585680,4475,4475,4475,4475,0
20250227,141500,111585680,4475,4475,4475,4475,14
20250227,141400,111523030,4470,4470,4470,4470,314
20250227,141300,110119450,4465,4465,4465,4465,1
20250227,141200,110114985,4470,4470,4470,4470,0
20250227,141100,110114985,4470,4470,4470,4470,0
20250227,141000,110114985,4470,4470,4470,4470,0
20250227,140900,110114985,4470,4470,4470,4470,50
20250227,140800,109891485,4460,4460,4460,4460,0
20250227,140700,109891485,4460,4460,4460,4460,0
20250227,140600,109891485,4460,4460,4460,4460,0
20250227,140500,109891485,4460,4460,4460,4460,0
20250227,140400,109891485,4460,4460,4460,4460,0
20250227,140300,109891485,4460,4460,4460,4460,0
20250227,140200,109891485,4460,4460,4460,4460,5
20250227,140100,109869185,4475,4475,4475,4475,0
20250227,140000,109869185,4475,4475,4475,4475,0
20250227,135900,109869185,4475,4475,4475,4475,0
20250227,135800,109869185,4475,4475,4475,4475,0
20250227,135700,109869185,4475,4475,4475,4475,0
20250227,135600,109869185,4475,4475,4475,4475,0
20250227,135500,109869185,4475,4470,4475,4470,2
20250227,135400,109860240,4460,4480,4480,4460,6600
20250227,135300,80365760,4485,4485,4485,4485,0
20250227,135200,80365760,4485,4485,4485,4485,0
20250227,135100,80365760,4485,4485,4485,4485,0
20250227,135000,80365760,4485,4485,4485,4485,0
20250227,134900,80365760,4485,4485,4485,4485,0
20250227,134800,80365760,4485,4485,4485,4485,0
20250227,134700,80365760,4485,4485,4485,4485,0
20250227,134600,80365760,4485,4485,4485,4485,0
20250227,134500,80365760,4485,4485,4485,4485,0
20250227,134400,80365760,4485,4485,4485,4485,0
20250227,134300,80365760,4485,4485,4485,4485,0
20250227,134200,80365760,4485,4485,4485,4485,0
20250227,134100,80365760,4485,4485,4485,4485,0
20250227,134000,80365760,4485,4485,4485,4485,0
20250227,133900,80365760,4485,4485,4485,4485,0
20250227,133800,80365760,4485,4485,4485,4485,0
20250227,133700,80365760,4485,4485,4485,4485,23
20250227,133600,80262605,4485,4485,4485,4485,16
20250227,133500,80190845,4480,4480,4480,4480,0
20250227,133400,80190845,4480,4480,4480,4480,0
20250227,133300,80190845,4480,4480,4480,4480,0
20250227,133200,80190845,4480,4480,4480,4480,0
20250227,133100,80190845,4480,4480,4480,4480,700
20250227,133000,77054845,4485,4485,4485,4485,0
20250227,132900,77054845,4485,4485,4485,4485,0
20250227,132800,77054845,4485,4485,4485,4485,0
20250227,132700,77054845,4485,4485,4485,4485,1
20250227,132600,77050360,4500,4500,4500,4500,0
20250227,132500,77050360,4500,4490,4500,4490,3000
20250227,132400,63557570,4485,4485,4485,4485,1
20250227,132300,63553085,4480,4480,4480,4480,0
20250227,132200,63553085,4480,4480,4480,4480,22
20250227,132100,63454525,4490,4490,4490,4490,0
20250227,132000,63454525,4490,4490,4490,4490,0
20250227,131900,63454525,4490,4490,4490,4490,0
20250227,131800,63454525,4490,4490,4490,4490,0
20250227,131700,63454525,4490,4490,4490,4490,0
20250227,131600,63454525,4490,4490,4490,4490,0
20250227,131500,63454525,4490,4490,4490,4490,0
20250227,131400,63454525,4490,4490,4490,4490,1
20250227,131300,63450035,4485,4485,4485,4485,2797
20250227,131200,50905490,4480,4480,4480,4480,3
20250227,131100,50892050,4485,4485,4485,4485,0
20250227,131000,50892050,4485,4485,4485,4485,61
20250227,130900,50618465,4485,4485,4485,4485,0
20250227,130800,50618465,4485,4485,4485,4485,1
20250227,130700,50613980,4490,4490,4490,4490,0
20250227,130600,50613980,4490,4490,4490,4490,0
20250227,130500,50613980,4490,4490,4490,4490,0
20250227,130400,50613980,4490,4490,4490,4490,0
20250227,130300,50613980,4490,4490,4490,4490,0
20250227,130200,50613980,4490,4490,4490,4490,0
20250227,130100,50613980,4490,4490,4490,4490,0
20250227,130000,50613980,4490,4490,4490,4490,0
20250227,125900,50613980,4490,4490,4490,4490,0
20250227,125800,50613980,4490,4490,4490,4490,0
20250227,125700,50613980,4490,4490,4490,4490,1
20250227,125600,50609490,4490,4490,4490,4490,0
20250227,125500,50609490,4490,4490,4490,4490,0
20250227,125400,50609490,4490,4490,4490,4490,0
20250227,125300,50609490,4490,4490,4490,4490,37
20250227,125200,50443360,4485,4485,4485,4485,0
20250227,125100,50443360,4485,4485,4485,4485,0
20250227,125000,50443360,4485,4485,4485,4485,0
20250227,124900,50443360,4485,4485,4485,4485,0
20250227,124800,50443360,4485,4485,4485,4485,0
20250227,124700,50443360,4485,4485,4485,4485,0
20250227,124600,50443360,4485,4485,4485,4485,4
20250227,124500,50425420,4485,4485,4485,4485,0
20250227,124400,50425420,4485,4485,4485,4485,0
20250227,124300,50425420,4485,4485,4485,4485,0
20250227,124200,50425420,4485,4485,4485,4485,0
20250227,124100,50425420,4485,4485,4485,4485,360
20250227,124000,48810820,4485,4485,4485,4485,0
20250227,123900,48810820,4485,4485,4485,4485,0
20250227,123800,48810820,4485,4490,4490,4485,101
20250227,123700,48357830,4495,4495,4495,4495,0
20250227,123600,48357830,4495,4495,4495,4495,0
20250227,123500,48357830,4495,4495,4495,4495,0
20250227,123400,48357830,4495,4495,4495,4495,0
20250227,123300,48357830,4495,4495,4495,4495,0
20250227,123200,48357830,4495,4495,4495,4495,0
20250227,123100,48357830,4495,4495,4495,4495,0
20250227,123000,48357830,4495,4495,4495,4495,0
20250227,122900,48357830,4495,4495,4495,4495,0
20250227,122800,48357830,4495,4495,4495,4495,0
20250227,122700,48357830,4495,4495,4495,4495,0
20250227,122600,48357830,4495,4495,4495,4495,1
20250227,122500,48353335,4490,4490,4490,4490,0
20250227,122400,48353335,4490,4490,4490,4490,0
20250227,122300,48353335,4490,4490,4490,4490,0
20250227,122200,48353335,4490,4490,4490,4490,0
20250227,122100,48353335,4490,4490,4490,4490,0
20250227,122000,48353335,4490,4490,4490,4490,0
20250227,121900,48353335,4490,4490,4490,4490,0
20250227,121800,48353335,4490,4490,4490,4490,0
20250227,121700,48353335,4490,4490,4490,4490,0
20250227,121600,48353335,4490,4490,4490,4490,1
20250227,121500,48348845,4490,4490,4490,4490,0
20250227,121400,48348845,4490,4490,4490,4490,0
20250227,121300,48348845,4490,4490,4490,4490,0
20250227,121200,48348845,4490,4490,4490,4490,0
20250227,121100,48348845,4490,4490,4490,4490,0
20250227,121000,48348845,4490,4490,4490,4490,0
20250227,120900,48348845,4490,4490,4490,4490,0
20250227,120800,48348845,4490,4490,4490,4490,0
20250227,120700,48348845,4490,4490,4490,4490,0
20250227,120600,48348845,4490,4490,4490,4490,1
20250227,120500,48344355,4490,4490,4490,4490,0
20250227,120400,48344355,4490,4490,4490,4490,0
20250227,120300,48344355,4490,4495,4495,4490,241
20250227,120200,47261065,4495,4495,4495,4495,0
20250227,120100,47261065,4495,4495,4495,4495,0
20250227,120000,47261065,4495,4495,4495,4495,0
20250227,115900,47261065,4495,4495,4495,4495,0
20250227,115800,47261065,4495,4495,4495,4495,0
20250227,115700,47261065,4495,4495,4495,4495,0
20250227,115600,47261065,4495,4495,4495,4495,0
20250227,115500,47261065,4495,4495,4495,4495,0
20250227,115400,47261065,4495,4495,4495,4495,0
20250227,115300,47261065,4495,4495,4495,4495,0
20250227,115200,47261065,4495,4495,4495,4495,0
20250227,115100,47261065,4495,4495,4495,4495,0
20250227,115000,47261065,4495,4495,4495,4495,0
20250227,114900,47261065,4495,4495,4495,4495,0
20250227,114800,47261065,4495,4495,4495,4495,0
20250227,114700,47261065,4495,4495,4495,4495,0
20250227,114600,47261065,4495,4495,4495,4495,0
20250227,114500,47261065,4495,4495,4495,4495,0
20250227,114400,47261065,4495,4495,4495,4495,0
20250227,114300,47261065,4495,4495,4495,4495,0
20250227,114200,47261065,4495,4495,4495,4495,0
20250227,114100,47261065,4495,4495,4495,4495,0
20250227,114000,47261065,4495,4495,4495,4495,0
20250227,113900,47261065,4495,4495,4495,4495,0
20250227,113800,47261065,4495,4495,4495,4495,0
20250227,113700,47261065,4495,4495,4495,4495,1
20250227,113600,47256570,4495,4495,4495,4495,0
20250227,113500,47256570,4495,4495,4495,4495,0
20250227,113400,47256570,4495,4495,4495,4495,1
20250227,113300,47252075,4490,4490,4490,4490,0
20250227,113200,47252075,4490,4490,4490,4490,0
20250227,113100,47252075,4490,4490,4490,4490,0
20250227,113000,47252075,4490,4490,4490,4490,0
20250227,112900,47252075,4490,4490,4490,4490,0
20250227,112800,47252075,4490,4490,4490,4490,1
20250227,112700,47247585,4485,4485,4485,4485,0
20250227,112600,47247585,4485,4485,4485,4485,0
20250227,112500,47247585,4485,4485,4485,4485,0
20250227,112400,47247585,4485,4485,4485,4485,0
20250227,112300,47247585,4485,4485,4485,4485,0
20250227,112200,47247585,4485,4485,4485,4485,0
20250227,112100,47247585,4485,4485,4485,4485,0
20250227,112000,47247585,4485,4485,4485,4485,0
20250227,111900,47247585,4485,4485,4485,4485,0
20250227,111800,47247585,4485,4485,4485,4485,10
20250227,111700,47202735,4490,4490,4490,4490,0
20250227,111600,47202735,4490,4490,4490,4490,1
20250227,111500,47198245,4495,4495,4495,4495,0
20250227,111400,47198245,4495,4495,4495,4495,1
20250227,111300,47193750,4495,4495,4495,4495,0
20250227,111200,47193750,4495,4495,4495,4495,0
20250227,111100,47193750,4495,4490,4495,4490,23
20250227,111000,47090415,4485,4485,4485,4485,0
20250227,110900,47090415,4485,4485,4485,4485,0
20250227,110800,47090415,4485,4485,4485,4485,0
20250227,110700,47090415,4485,4485,4485,4485,0
20250227,110600,47090415,4485,4485,4485,4485,2
20250227,110500,47081445,4485,4485,4485,4485,0
20250227,110400,47081445,4485,4485,4485,4485,0
20250227,110300,47081445,4485,4490,4490,4485,12
20250227,110200,47027620,4495,4495,4495,4495,0
20250227,110100,47027620,4495,4495,4495,4495,0
20250227,110000,47027620,4495,4495,4495,4495,0
20250227,105900,47027620,4495,4495,4495,4495,0
20250227,105800,47027620,4495,4495,4495,4495,0
20250227,105700,47027620,4495,4495,4495,4495,0
20250227,105600,47027620,4495,4495,4495,4495,0
20250227,105500,47027620,4495,4495,4495,4495,0
20250227,105400,47027620,4495,4495,4495,4495,0
20250227,105300,47027620,4495,4495,4495,4495,13
20250227,105200,46969185,4485,4485,4485,4485,154
20250227,105100,46278495,4480,4480,4480,4480,0
20250227,105000,46278495,4480,4480,4480,4480,0
20250227,104900,46278495,4480,4480,4480,4480,0
20250227,104800,46278495,4480,4480,4480,4480,0
20250227,104700,46278495,4480,4480,4480,4480,1
20250227,104600,46274015,4480,4480,4480,4480,0
20250227,104500,46274015,4480,4480,4480,4480,2
20250227,104400,46265055,4485,4485,4485,4485,0
20250227,104300,46265055,4485,4485,4485,4485,0
20250227,104200,46265055,4485,4485,4485,4485,0
20250227,104100,46265055,4485,4485,4485,4485,0
20250227,104000,46265055,4485,4485,4485,4485,0
20250227,103900,46265055,4485,4485,4485,4485,0
20250227,103800,46265055,4485,4485,4485,4485,0
20250227,103700,46265055,4485,4485,4485,4485,0
20250227,103600,46265055,4485,4485,4485,4485,0
20250227,103500,46265055,4485,4485,4485,4485,0
20250227,103400,46265055,4485,4485,4485,4485,0
20250227,103300,46265055,4485,4485,4485,4485,0
20250227,103200,46265055,4485,4485,4485,4485,0
20250227,103100,46265055,4485,4485,4485,4485,0
20250227,103000,46265055,4485,4485,4485,4485,0
20250227,102900,46265055,4485,4485,4485,4485,1
20250227,102800,46260570,4490,4490,4490,4490,0
20250227,102700,46260570,4490,4490,4490,4490,0
20250227,102600,46260570,4490,4490,4490,4490,0
20250227,102500,46260570,4490,4490,4490,4490,0
20250227,102400,46260570,4490,4490,4490,4490,0
20250227,102300,46260570,4490,4490,4490,4490,0
20250227,102200,46260570,4490,4490,4490,4490,0
20250227,102100,46260570,4490,4490,4490,4490,0
20250227,102000,46260570,4490,4490,4490,4490,0
20250227,101900,46260570,4490,4490,4490,4490,0
20250227,101800,46260570,4490,4490,4490,4490,0
20250227,101700,46260570,4490,4490,4490,4490,0
20250227,101600,46260570,4490,4490,4490,4490,0
20250227,101500,46260570,4490,4490,4490,4490,3
20250227,101400,46247100,4490,4490,4490,4490,1
20250227,101300,46242610,4475,4475,4475,4475,0
20250227,101200,46242610,4475,4475,4475,4475,0
20250227,101100,46242610,4475,4475,4475,4475,0
20250227,101000,46242610,4475,4475,4475,4475,0
20250227,100900,46242610,4475,4475,4475,4475,10
20250227,100800,46197860,4475,4475,4475,4475,0
20250227,100700,46197860,4475,4475,4475,4475,0
20250227,100600,46197860,4475,4475,4475,4475,0
20250227,100500,46197860,4475,4480,4480,4475,3688
20250227,100400,29693965,4480,4495,4495,4480,3898
20250227,100300,12208830,4495,4500,4500,4495,49
20250227,100200,11988410,4505,4505,4505,4505,22
20250227,100100,11889300,4500,4500,4500,4500,37
20250227,100000,11722800,4500,4500,4500,4500,0
20250227,095900,11722800,4500,4500,4500,4500,0
20250227,095800,11722800,4500,4500,4500,4500,1
20250227,095700,11718300,4500,4500,4500,4500,0
20250227,095600,11718300,4500,4500,4500,4500,0
20250227,095500,11718300,4500,4500,4500,4500,232
20250227,095400,10674300,4500,4500,4500,4500,0
20250227,095300,10674300,4500,4500,4500,4500,0
20250227,095200,10674300,4500,4500,4500,4500,0
20250227,095100,10674300,4500,4500,4500,4500,1
20250227,095000,10669800,4505,4505,4505,4505,0
20250227,094900,10669800,4505,4505,4505,4505,0
20250227,094800,10669800,4505,4505,4505,4505,0
20250227,094700,10669800,4505,4505,4505,4505,1
20250227,094600,10665295,4490,4490,4490,4490,0
20250227,094500,10665295,4490,4490,4490,4490,297
20250227,094400,9331765,4505,4505,4505,4505,1
20250227,094300,9327260,4485,4485,4485,4485,0
20250227,094200,9327260,4485,4485,4485,4485,0
20250227,094100,9327260,4485,4485,4485,4485,0
20250227,094000,9327260,4485,4485,4485,4485,0
20250227,093900,9327260,4485,4485,4485,4485,0
20250227,093800,9327260,4485,4485,4485,4485,0
20250227,093700,9327260,4485,4505,4505,4485,172
20250227,093600,8555215,4485,4485,4485,4485,0
20250227,093500,8555215,4485,4485,4485,4485,0
20250227,093400,8555215,4485,4485,4485,4485,0
20250227,093300,8555215,4485,4485,4485,4485,0
20250227,093200,8555215,4485,4485,4485,4485,0
20250227,093100,8555215,4485,4485,4485,4485,0
20250227,093000,8555215,4485,4485,4485,4485,0
20250227,092900,8555215,4485,4485,4485,4485,0
20250227,092800,8555215,4485,4485,4485,4485,0
20250227,092700,8555215,4485,4485,4485,4485,0
20250227,092600,8555215,4485,4485,4485,4485,11
20250227,092500,8505880,4485,4485,4485,4485,0
20250227,092400,8505880,4485,4485,4485,4485,0
20250227,092300,8505880,4485,4485,4485,4485,0
20250227,092200,8505880,4485,4495,4495,4485,458
20250227,092100,6451520,4485,4495,4495,4485,255
20250227,092000,5306675,4500,4500,4500,4500,0
20250227,091900,5306675,4500,4500,4500,4500,0
20250227,091800,5306675,4500,4500,4500,4500,0
20250227,091700,5306675,4500,4500,4500,4500,0
20250227,091600,5306675,4500,4500,4500,4500,209
20250227,091500,4366175,4505,4505,4505,4505,2
20250227,091400,4357165,4505,4505,4505,4505,0
20250227,091300,4357165,4505,4515,4515,4505,102
20250227,091200,3897645,4515,4515,4515,4515,1
20250227,091100,3893130,4520,4500,4520,4500,2
20250227,091000,3884110,4510,4500,4510,4500,200
20250227,090900,2982120,4500,4505,4505,4500,405
20250227,090800,1158600,4485,4485,4485,4485,0
20250227,090700,1158600,4485,4485,4485,4485,0
20250227,090600,1158600,4485,4485,4485,4485,0
20250227,090500,1158600,4485,4485,4485,4485,0
20250227,090400,1158600,4485,4505,4505,4485,6
20250227,090300,1131630,4485,4475,4520,4475,108
20250227,090200,648150,4470,4470,4470,4470,0
20250227,090100,648150,4470,4470,4470,4470,0
20250227,090000,648150,4470,4470,4470,4470,145
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 212200 116760615 4485 4485 4485 4485 116
3 20250227 212100 116760615 4485 4485 4485 4485 0
4 20250227 212000 116760615 4485 4485 4485 4485 0
5 20250227 211900 116760615 4485 4485 4485 4485 0
6 20250227 211800 116760615 4485 4485 4485 4485 0
7 20250227 211700 116760615 4485 4485 4485 4485 0
8 20250227 211600 116760615 4485 4485 4485 4485 0
9 20250227 211500 116760615 4485 4485 4485 4485 0
10 20250227 211400 116760615 4485 4485 4485 4485 0
11 20250227 211300 116760615 4485 4485 4485 4485 0
12 20250227 211200 116760615 4485 4485 4485 4485 0
13 20250227 211100 116760615 4485 4485 4485 4485 0
14 20250227 211000 116760615 4485 4485 4485 4485 0
15 20250227 210900 116760615 4485 4485 4485 4485 0
16 20250227 210800 116760615 4485 4485 4485 4485 0
17 20250227 210700 116760615 4485 4485 4485 4485 0
18 20250227 210600 116760615 4485 4485 4485 4485 0
19 20250227 210500 116760615 4485 4485 4485 4485 0
20 20250227 210400 116760615 4485 4485 4485 4485 0
21 20250227 210300 116760615 4485 4485 4485 4485 0
22 20250227 210200 116760615 4485 4485 4485 4485 0
23 20250227 210100 116760615 4485 4485 4485 4485 0
24 20250227 210000 116760615 4485 4485 4485 4485 0
25 20250227 205900 116760615 4485 4485 4485 4485 0
26 20250227 205800 116760615 4485 4485 4485 4485 0
27 20250227 205700 116760615 4485 4485 4485 4485 0
28 20250227 205600 116760615 4485 4485 4485 4485 0
29 20250227 205500 116760615 4485 4485 4485 4485 0
30 20250227 205400 116760615 4485 4485 4485 4485 0
31 20250227 205300 116760615 4485 4485 4485 4485 0
32 20250227 205200 116760615 4485 4485 4485 4485 116
33 20250227 205100 116760615 4485 4485 4485 4485 0
34 20250227 205000 116760615 4485 4485 4485 4485 0
35 20250227 204900 116760615 4485 4485 4485 4485 0
36 20250227 204800 116760615 4485 4485 4485 4485 0
37 20250227 204700 116760615 4485 4485 4485 4485 0
38 20250227 204600 116760615 4485 4485 4485 4485 0
39 20250227 204500 116760615 4485 4485 4485 4485 0
40 20250227 204400 116760615 4485 4485 4485 4485 0
41 20250227 204300 116760615 4485 4485 4485 4485 0
42 20250227 204200 116760615 4485 4485 4485 4485 0
43 20250227 204100 116760615 4485 4485 4485 4485 0
44 20250227 204000 116760615 4485 4485 4485 4485 0
45 20250227 203900 116760615 4485 4485 4485 4485 0
46 20250227 203800 116760615 4485 4485 4485 4485 0
47 20250227 203700 116760615 4485 4485 4485 4485 0
48 20250227 203600 116760615 4485 4485 4485 4485 0
49 20250227 203500 116760615 4485 4485 4485 4485 0
50 20250227 203400 116760615 4485 4485 4485 4485 0
51 20250227 203300 116760615 4485 4485 4485 4485 0
52 20250227 203200 116760615 4485 4485 4485 4485 0
53 20250227 203100 116760615 4485 4485 4485 4485 0
54 20250227 203000 116760615 4485 4485 4485 4485 0
55 20250227 202900 116760615 4485 4485 4485 4485 0
56 20250227 202800 116760615 4485 4485 4485 4485 0
57 20250227 202700 116760615 4485 4485 4485 4485 0
58 20250227 202600 116760615 4485 4485 4485 4485 0
59 20250227 202500 116760615 4485 4485 4485 4485 0
60 20250227 202400 116760615 4485 4485 4485 4485 0
61 20250227 202300 116760615 4485 4485 4485 4485 0
62 20250227 202200 116760615 4485 4485 4485 4485 116
63 20250227 202100 116760615 4485 4485 4485 4485 0
64 20250227 202000 116760615 4485 4485 4485 4485 0
65 20250227 201900 116760615 4485 4485 4485 4485 0
66 20250227 201800 116760615 4485 4485 4485 4485 0
67 20250227 201700 116760615 4485 4485 4485 4485 0
68 20250227 201600 116760615 4485 4485 4485 4485 0
69 20250227 201500 116760615 4485 4485 4485 4485 0
70 20250227 201400 116760615 4485 4485 4485 4485 0
71 20250227 201300 116760615 4485 4485 4485 4485 0
72 20250227 201200 116760615 4485 4485 4485 4485 0
73 20250227 201100 116760615 4485 4485 4485 4485 0
74 20250227 201000 116760615 4485 4485 4485 4485 0
75 20250227 200900 116760615 4485 4485 4485 4485 0
76 20250227 200800 116760615 4485 4485 4485 4485 0
77 20250227 200700 116760615 4485 4485 4485 4485 0
78 20250227 200600 116760615 4485 4485 4485 4485 0
79 20250227 200500 116760615 4485 4485 4485 4485 0
80 20250227 200400 116760615 4485 4485 4485 4485 0
81 20250227 200300 116760615 4485 4485 4485 4485 0
82 20250227 200200 116760615 4485 4485 4485 4485 0
83 20250227 200100 116760615 4485 4485 4485 4485 0
84 20250227 200000 116760615 4485 4485 4485 4485 0
85 20250227 195900 116760615 4485 4485 4485 4485 0
86 20250227 195800 116760615 4485 4485 4485 4485 0
87 20250227 195700 116760615 4485 4485 4485 4485 0
88 20250227 195600 116760615 4485 4485 4485 4485 0
89 20250227 195500 116760615 4485 4485 4485 4485 0
90 20250227 195400 116760615 4485 4485 4485 4485 0
91 20250227 195300 116760615 4485 4485 4485 4485 0
92 20250227 195200 116760615 4485 4485 4485 4485 116
93 20250227 195100 116760615 4485 4485 4485 4485 0
94 20250227 195000 116760615 4485 4485 4485 4485 0
95 20250227 194900 116760615 4485 4485 4485 4485 0
96 20250227 194800 116760615 4485 4485 4485 4485 0
97 20250227 194700 116760615 4485 4485 4485 4485 0
98 20250227 194600 116760615 4485 4485 4485 4485 0
99 20250227 194500 116760615 4485 4485 4485 4485 0
100 20250227 194400 116760615 4485 4485 4485 4485 0
101 20250227 194300 116760615 4485 4485 4485 4485 0
102 20250227 194200 116760615 4485 4485 4485 4485 0
103 20250227 194100 116760615 4485 4485 4485 4485 0
104 20250227 194000 116760615 4485 4485 4485 4485 0
105 20250227 193900 116760615 4485 4485 4485 4485 0
106 20250227 193800 116760615 4485 4485 4485 4485 0
107 20250227 193700 116760615 4485 4485 4485 4485 0
108 20250227 193600 116760615 4485 4485 4485 4485 0
109 20250227 193500 116760615 4485 4485 4485 4485 0
110 20250227 193400 116760615 4485 4485 4485 4485 0
111 20250227 193300 116760615 4485 4485 4485 4485 0
112 20250227 193200 116760615 4485 4485 4485 4485 0
113 20250227 193100 116760615 4485 4485 4485 4485 0
114 20250227 193000 116760615 4485 4485 4485 4485 0
115 20250227 192900 116760615 4485 4485 4485 4485 0
116 20250227 192800 116760615 4485 4485 4485 4485 0
117 20250227 192700 116760615 4485 4485 4485 4485 0
118 20250227 192600 116760615 4485 4485 4485 4485 0
119 20250227 192500 116760615 4485 4485 4485 4485 0
120 20250227 192400 116760615 4485 4485 4485 4485 0
121 20250227 192300 116760615 4485 4485 4485 4485 0
122 20250227 192200 116760615 4485 4485 4485 4485 116
123 20250227 192100 116760615 4485 4485 4485 4485 0
124 20250227 192000 116760615 4485 4485 4485 4485 0
125 20250227 191900 116760615 4485 4485 4485 4485 0
126 20250227 191800 116760615 4485 4485 4485 4485 0
127 20250227 191700 116760615 4485 4485 4485 4485 0
128 20250227 191600 116760615 4485 4485 4485 4485 0
129 20250227 191500 116760615 4485 4485 4485 4485 0
130 20250227 191400 116760615 4485 4485 4485 4485 0
131 20250227 191300 116760615 4485 4485 4485 4485 0
132 20250227 191200 116760615 4485 4485 4485 4485 0
133 20250227 191100 116760615 4485 4485 4485 4485 0
134 20250227 191000 116760615 4485 4485 4485 4485 0
135 20250227 190900 116760615 4485 4485 4485 4485 0
136 20250227 190800 116760615 4485 4485 4485 4485 0
137 20250227 190700 116760615 4485 4485 4485 4485 0
138 20250227 190600 116760615 4485 4485 4485 4485 0
139 20250227 190500 116760615 4485 4485 4485 4485 0
140 20250227 190400 116760615 4485 4485 4485 4485 0
141 20250227 190300 116760615 4485 4485 4485 4485 0
142 20250227 190200 116760615 4485 4485 4485 4485 0
143 20250227 190100 116760615 4485 4485 4485 4485 0
144 20250227 190000 116760615 4485 4485 4485 4485 0
145 20250227 185900 116760615 4485 4485 4485 4485 0
146 20250227 185800 116760615 4485 4485 4485 4485 0
147 20250227 185700 116760615 4485 4485 4485 4485 0
148 20250227 185600 116760615 4485 4485 4485 4485 0
149 20250227 185500 116760615 4485 4485 4485 4485 0
150 20250227 185400 116760615 4485 4485 4485 4485 0
151 20250227 185300 116760615 4485 4485 4485 4485 0
152 20250227 185200 116760615 4485 4485 4485 4485 116
153 20250227 185100 116760615 4485 4485 4485 4485 0
154 20250227 185000 116760615 4485 4485 4485 4485 0
155 20250227 184900 116760615 4485 4485 4485 4485 0
156 20250227 184800 116760615 4485 4485 4485 4485 0
157 20250227 184700 116760615 4485 4485 4485 4485 0
158 20250227 184600 116760615 4485 4485 4485 4485 0
159 20250227 184500 116760615 4485 4485 4485 4485 0
160 20250227 184400 116760615 4485 4485 4485 4485 0
161 20250227 184300 116760615 4485 4485 4485 4485 0
162 20250227 184200 116760615 4485 4485 4485 4485 0
163 20250227 184100 116760615 4485 4485 4485 4485 0
164 20250227 184000 116760615 4485 4485 4485 4485 0
165 20250227 183900 116760615 4485 4485 4485 4485 0
166 20250227 183800 116760615 4485 4485 4485 4485 0
167 20250227 183700 116760615 4485 4485 4485 4485 0
168 20250227 183600 116760615 4485 4485 4485 4485 0
169 20250227 183500 116760615 4485 4485 4485 4485 0
170 20250227 183400 116760615 4485 4485 4485 4485 0
171 20250227 183300 116760615 4485 4485 4485 4485 0
172 20250227 183200 116760615 4485 4485 4485 4485 0
173 20250227 183100 116760615 4485 4485 4485 4485 0
174 20250227 183000 116760615 4485 4485 4485 4485 0
175 20250227 182900 116760615 4485 4485 4485 4485 0
176 20250227 182800 116760615 4485 4485 4485 4485 0
177 20250227 182700 116760615 4485 4485 4485 4485 0
178 20250227 182600 116760615 4485 4485 4485 4485 0
179 20250227 182500 116760615 4485 4485 4485 4485 0
180 20250227 182400 116760615 4485 4485 4485 4485 0
181 20250227 182300 116760615 4485 4485 4485 4485 0
182 20250227 182200 116760615 4485 4485 4485 4485 116
183 20250227 182100 116760615 4485 4485 4485 4485 0
184 20250227 182000 116760615 4485 4485 4485 4485 0
185 20250227 181900 116760615 4485 4485 4485 4485 0
186 20250227 181800 116760615 4485 4485 4485 4485 0
187 20250227 181700 116760615 4485 4485 4485 4485 0
188 20250227 181600 116760615 4485 4485 4485 4485 0
189 20250227 181500 116760615 4485 4485 4485 4485 0
190 20250227 181400 116760615 4485 4485 4485 4485 0
191 20250227 181300 116760615 4485 4485 4485 4485 0
192 20250227 181200 116760615 4485 4485 4485 4485 0
193 20250227 181100 116760615 4485 4485 4485 4485 0
194 20250227 181000 116760615 4485 4485 4485 4485 0
195 20250227 180900 116760615 4485 4485 4485 4485 0
196 20250227 180800 116760615 4485 4485 4485 4485 0
197 20250227 180700 116760615 4485 4485 4485 4485 0
198 20250227 180600 116760615 4485 4485 4485 4485 0
199 20250227 180500 116760615 4485 4485 4485 4485 0
200 20250227 180400 116760615 4485 4485 4485 4485 0
201 20250227 180300 116760615 4485 4485 4485 4485 0
202 20250227 180200 116760615 4485 4485 4485 4485 0
203 20250227 180100 116760615 4485 4485 4485 4485 0
204 20250227 180000 116760615 4485 4485 4485 4485 0
205 20250227 175900 116760615 4485 4485 4485 4485 0
206 20250227 175800 116760615 4485 4485 4485 4485 0
207 20250227 175700 116760615 4485 4485 4485 4485 0
208 20250227 175600 116760615 4485 4485 4485 4485 0
209 20250227 175500 116760615 4485 4485 4485 4485 0
210 20250227 175400 116760615 4485 4485 4485 4485 0
211 20250227 175300 116760615 4485 4485 4485 4485 0
212 20250227 175200 116760615 4485 4485 4485 4485 116
213 20250227 175100 116760615 4485 4485 4485 4485 0
214 20250227 175000 116760615 4485 4485 4485 4485 0
215 20250227 174900 116760615 4485 4485 4485 4485 0
216 20250227 174800 116760615 4485 4485 4485 4485 0
217 20250227 174700 116760615 4485 4485 4485 4485 0
218 20250227 174600 116760615 4485 4485 4485 4485 0
219 20250227 174500 116760615 4485 4485 4485 4485 0
220 20250227 174400 116760615 4485 4485 4485 4485 0
221 20250227 174300 116760615 4485 4485 4485 4485 0
222 20250227 174200 116760615 4485 4485 4485 4485 0
223 20250227 174100 116760615 4485 4485 4485 4485 0
224 20250227 174000 116760615 4485 4485 4485 4485 0
225 20250227 173900 116760615 4485 4485 4485 4485 0
226 20250227 173800 116760615 4485 4485 4485 4485 0
227 20250227 173700 116760615 4485 4485 4485 4485 0
228 20250227 173600 116760615 4485 4485 4485 4485 0
229 20250227 173500 116760615 4485 4485 4485 4485 0
230 20250227 173400 116760615 4485 4485 4485 4485 0
231 20250227 173300 116760615 4485 4485 4485 4485 0
232 20250227 173200 116760615 4485 4485 4485 4485 0
233 20250227 173100 116760615 4485 4485 4485 4485 0
234 20250227 173000 116760615 4485 4485 4485 4485 0
235 20250227 172900 116760615 4485 4485 4485 4485 0
236 20250227 172800 116760615 4485 4485 4485 4485 0
237 20250227 172700 116760615 4485 4485 4485 4485 0
238 20250227 172600 116760615 4485 4485 4485 4485 0
239 20250227 172500 116760615 4485 4485 4485 4485 0
240 20250227 172400 116760615 4485 4485 4485 4485 0
241 20250227 172300 116760615 4485 4485 4485 4485 0
242 20250227 172200 116760615 4485 4485 4485 4485 116
243 20250227 172100 116760615 4485 4485 4485 4485 0
244 20250227 172000 116760615 4485 4485 4485 4485 0
245 20250227 171900 116760615 4485 4485 4485 4485 0
246 20250227 171800 116760615 4485 4485 4485 4485 0
247 20250227 171700 116760615 4485 4485 4485 4485 0
248 20250227 171600 116760615 4485 4485 4485 4485 0
249 20250227 171500 116760615 4485 4485 4485 4485 0
250 20250227 171400 116760615 4485 4485 4485 4485 0
251 20250227 171300 116760615 4485 4485 4485 4485 0
252 20250227 171200 116760615 4485 4485 4485 4485 0
253 20250227 171100 116760615 4485 4485 4485 4485 0
254 20250227 171000 116760615 4485 4485 4485 4485 0
255 20250227 170900 116760615 4485 4485 4485 4485 0
256 20250227 170800 116760615 4485 4485 4485 4485 0
257 20250227 170700 116760615 4485 4485 4485 4485 0
258 20250227 170600 116760615 4485 4485 4485 4485 0
259 20250227 170500 116760615 4485 4485 4485 4485 0
260 20250227 170400 116760615 4485 4485 4485 4485 0
261 20250227 170300 116760615 4485 4485 4485 4485 0
262 20250227 170200 116760615 4485 4485 4485 4485 0
263 20250227 170100 116760615 4485 4485 4485 4485 0
264 20250227 170000 116760615 4485 4485 4485 4485 0
265 20250227 165900 116760615 4485 4485 4485 4485 0
266 20250227 165800 116760615 4485 4485 4485 4485 0
267 20250227 165700 116760615 4485 4485 4485 4485 0
268 20250227 165600 116760615 4485 4485 4485 4485 0
269 20250227 165500 116760615 4485 4485 4485 4485 0
270 20250227 165400 116760615 4485 4485 4485 4485 0
271 20250227 165300 116760615 4485 4485 4485 4485 0
272 20250227 165200 116760615 4485 4485 4485 4485 116
273 20250227 165100 116760615 4485 4485 4485 4485 0
274 20250227 165000 116760615 4485 4485 4485 4485 0
275 20250227 164900 116760615 4485 4485 4485 4485 0
276 20250227 164800 116760615 4485 4485 4485 4485 0
277 20250227 164700 116760615 4485 4485 4485 4485 0
278 20250227 164600 116760615 4485 4485 4485 4485 0
279 20250227 164500 116760615 4485 4485 4485 4485 0
280 20250227 164400 116760615 4485 4485 4485 4485 0
281 20250227 164300 116760615 4485 4485 4485 4485 0
282 20250227 164200 116760615 4485 4485 4485 4485 0
283 20250227 164100 116760615 4485 4485 4485 4485 0
284 20250227 164000 116760615 4485 4485 4485 4485 0
285 20250227 163900 116760615 4485 4485 4485 4485 0
286 20250227 163800 116760615 4485 4485 4485 4485 0
287 20250227 163700 116760615 4485 4485 4485 4485 0
288 20250227 163600 116760615 4485 4485 4485 4485 0
289 20250227 163500 116760615 4485 4485 4485 4485 0
290 20250227 163400 116760615 4485 4485 4485 4485 0
291 20250227 163300 116760615 4485 4485 4485 4485 0
292 20250227 163200 116760615 4485 4485 4485 4485 0
293 20250227 163100 116760615 4485 4485 4485 4485 0
294 20250227 163000 116760615 4485 4485 4485 4485 0
295 20250227 162900 116760615 4485 4485 4485 4485 0
296 20250227 162800 116760615 4485 4485 4485 4485 0
297 20250227 162700 116760615 4485 4485 4485 4485 0
298 20250227 162600 116760615 4485 4485 4485 4485 0
299 20250227 162500 116760615 4485 4485 4485 4485 0
300 20250227 162400 116760615 4485 4485 4485 4485 0
301 20250227 162300 116760615 4485 4485 4485 4485 0
302 20250227 162200 116760615 4485 4485 4485 4485 116
303 20250227 162100 116760615 4485 4485 4485 4485 0
304 20250227 162000 116760615 4485 4485 4485 4485 0
305 20250227 161900 116760615 4485 4485 4485 4485 0
306 20250227 161800 116760615 4485 4485 4485 4485 0
307 20250227 161700 116760615 4485 4485 4485 4485 0
308 20250227 161600 116760615 4485 4485 4485 4485 0
309 20250227 161500 116760615 4485 4485 4485 4485 0
310 20250227 161400 116760615 4485 4485 4485 4485 0
311 20250227 161300 116760615 4485 4485 4485 4485 0
312 20250227 161200 116760615 4485 4485 4485 4485 0
313 20250227 161100 116760615 4485 4485 4485 4485 0
314 20250227 161000 116760615 4485 4485 4485 4485 0
315 20250227 160900 116760615 4485 4485 4485 4485 0
316 20250227 160800 116760615 4485 4485 4485 4485 0
317 20250227 160700 116760615 4485 4485 4485 4485 0
318 20250227 160600 116760615 4485 4485 4485 4485 0
319 20250227 160500 116760615 4485 4485 4485 4485 0
320 20250227 160400 116760615 4485 4485 4485 4485 0
321 20250227 160300 116760615 4485 4485 4485 4485 0
322 20250227 160200 116760615 4485 4485 4485 4485 0
323 20250227 160100 116760615 4485 4485 4485 4485 0
324 20250227 160000 116760615 4485 4485 4485 4485 0
325 20250227 155900 116760615 4485 4485 4485 4485 0
326 20250227 155800 116760615 4485 4485 4485 4485 0
327 20250227 155700 116760615 4485 4485 4485 4485 0
328 20250227 155600 116760615 4485 4485 4485 4485 0
329 20250227 155500 116760615 4485 4485 4485 4485 0
330 20250227 155400 116760615 4485 4485 4485 4485 0
331 20250227 155300 116760615 4485 4485 4485 4485 0
332 20250227 155200 116760615 4485 4485 4485 4485 116
333 20250227 155100 116760615 4485 4485 4485 4485 0
334 20250227 155000 116760615 4485 4485 4485 4485 0
335 20250227 154900 116760615 4485 4485 4485 4485 0
336 20250227 154800 116760615 4485 4485 4485 4485 0
337 20250227 154700 116760615 4485 4485 4485 4485 0
338 20250227 154600 116760615 4485 4485 4485 4485 0
339 20250227 154500 116760615 4485 4485 4485 4485 0
340 20250227 154400 116760615 4485 4485 4485 4485 0
341 20250227 154300 116760615 4485 4485 4485 4485 0
342 20250227 154200 116760615 4485 4485 4485 4485 0
343 20250227 154100 116760615 4485 4485 4485 4485 0
344 20250227 154000 116760615 4485 4485 4485 4485 0
345 20250227 153900 116760615 4485 4485 4485 4485 0
346 20250227 153800 116760615 4485 4485 4485 4485 0
347 20250227 153700 116760615 4485 4485 4485 4485 0
348 20250227 153600 116760615 4485 4485 4485 4485 0
349 20250227 153500 116760615 4485 4485 4485 4485 0
350 20250227 153400 116760615 4485 4485 4485 4485 0
351 20250227 153300 116760615 4485 4485 4485 4485 0
352 20250227 153200 116760615 4485 4485 4485 4485 0
353 20250227 153100 116760615 4485 4485 4485 4485 0
354 20250227 153000 116760615 4485 4485 4485 4485 116
355 20250227 152900 116240355 4485 4485 4485 4485 0
356 20250227 152800 116240355 4485 4485 4485 4485 0
357 20250227 152700 116240355 4485 4485 4485 4485 0
358 20250227 152600 116240355 4485 4485 4485 4485 0
359 20250227 152500 116240355 4485 4485 4485 4485 0
360 20250227 152400 116240355 4485 4485 4485 4485 0
361 20250227 152300 116240355 4485 4485 4485 4485 0
362 20250227 152200 116240355 4485 4485 4485 4485 0
363 20250227 152100 116240355 4485 4485 4485 4485 0
364 20250227 152000 116240355 4485 4485 4485 4485 0
365 20250227 151900 116240355 4485 4485 4485 4485 1
366 20250227 151800 116235870 4465 4465 4465 4465 0
367 20250227 151700 116235870 4465 4465 4465 4465 0
368 20250227 151600 116235870 4465 4465 4465 4465 14
369 20250227 151500 116173360 4465 4465 4465 4465 13
370 20250227 151400 116115315 4465 4465 4465 4465 13
371 20250227 151300 116057270 4465 4465 4465 4465 27
372 20250227 151200 115936715 4465 4465 4465 4465 13
373 20250227 151100 115878670 4465 4465 4465 4465 27
374 20250227 151000 115758115 4465 4465 4465 4465 54
375 20250227 150900 115517005 4465 4465 4465 4465 30
376 20250227 150800 115383055 4465 4465 4465 4465 13
377 20250227 150700 115325010 4470 4470 4470 4470 27
378 20250227 150600 115204320 4470 4470 4470 4470 13
379 20250227 150500 115146210 4470 4470 4470 4470 26
380 20250227 150400 115029990 4470 4470 4470 4470 14
381 20250227 150300 114967410 4470 4470 4470 4470 326
382 20250227 150200 113510190 4470 4470 4470 4470 14
383 20250227 150100 113447610 4470 4470 4470 4470 13
384 20250227 150000 113389500 4470 4470 4470 4470 27
385 20250227 145900 113268810 4470 4470 4470 4470 13
386 20250227 145800 113210700 4470 4475 4475 4470 27
387 20250227 145700 113089940 4475 4475 4475 4475 13
388 20250227 145600 113031765 4485 4475 4485 4475 89
389 20250227 145500 112632880 4480 4480 4480 4480 0
390 20250227 145400 112632880 4480 4480 4480 4480 0
391 20250227 145300 112632880 4480 4480 4480 4480 0
392 20250227 145200 112632880 4480 4480 4480 4480 0
393 20250227 145100 112632880 4480 4480 4480 4480 8
394 20250227 145000 112597040 4480 4480 4480 4480 1
395 20250227 144900 112592560 4480 4480 4480 4480 0
396 20250227 144800 112592560 4480 4480 4480 4480 0
397 20250227 144700 112592560 4480 4480 4480 4480 1
398 20250227 144600 112588080 4475 4475 4475 4475 0
399 20250227 144500 112588080 4475 4475 4475 4475 0
400 20250227 144400 112588080 4475 4475 4475 4475 0
401 20250227 144300 112588080 4475 4475 4475 4475 0
402 20250227 144200 112588080 4475 4475 4475 4475 0
403 20250227 144100 112588080 4475 4475 4475 4475 11
404 20250227 144000 112538855 4475 4475 4475 4475 13
405 20250227 143900 112480680 4475 4475 4475 4475 0
406 20250227 143800 112480680 4475 4475 4475 4475 0
407 20250227 143700 112480680 4475 4475 4475 4475 0
408 20250227 143600 112480680 4475 4475 4475 4475 100
409 20250227 143500 112033180 4475 4475 4475 4475 0
410 20250227 143400 112033180 4475 4475 4475 4475 0
411 20250227 143300 112033180 4475 4475 4475 4475 0
412 20250227 143200 112033180 4475 4475 4475 4475 100
413 20250227 143100 111585680 4475 4475 4475 4475 0
414 20250227 143000 111585680 4475 4475 4475 4475 0
415 20250227 142900 111585680 4475 4475 4475 4475 0
416 20250227 142800 111585680 4475 4475 4475 4475 0
417 20250227 142700 111585680 4475 4475 4475 4475 0
418 20250227 142600 111585680 4475 4475 4475 4475 0
419 20250227 142500 111585680 4475 4475 4475 4475 0
420 20250227 142400 111585680 4475 4475 4475 4475 0
421 20250227 142300 111585680 4475 4475 4475 4475 0
422 20250227 142200 111585680 4475 4475 4475 4475 0
423 20250227 142100 111585680 4475 4475 4475 4475 0
424 20250227 142000 111585680 4475 4475 4475 4475 0
425 20250227 141900 111585680 4475 4475 4475 4475 0
426 20250227 141800 111585680 4475 4475 4475 4475 0
427 20250227 141700 111585680 4475 4475 4475 4475 0
428 20250227 141600 111585680 4475 4475 4475 4475 0
429 20250227 141500 111585680 4475 4475 4475 4475 14
430 20250227 141400 111523030 4470 4470 4470 4470 314
431 20250227 141300 110119450 4465 4465 4465 4465 1
432 20250227 141200 110114985 4470 4470 4470 4470 0
433 20250227 141100 110114985 4470 4470 4470 4470 0
434 20250227 141000 110114985 4470 4470 4470 4470 0
435 20250227 140900 110114985 4470 4470 4470 4470 50
436 20250227 140800 109891485 4460 4460 4460 4460 0
437 20250227 140700 109891485 4460 4460 4460 4460 0
438 20250227 140600 109891485 4460 4460 4460 4460 0
439 20250227 140500 109891485 4460 4460 4460 4460 0
440 20250227 140400 109891485 4460 4460 4460 4460 0
441 20250227 140300 109891485 4460 4460 4460 4460 0
442 20250227 140200 109891485 4460 4460 4460 4460 5
443 20250227 140100 109869185 4475 4475 4475 4475 0
444 20250227 140000 109869185 4475 4475 4475 4475 0
445 20250227 135900 109869185 4475 4475 4475 4475 0
446 20250227 135800 109869185 4475 4475 4475 4475 0
447 20250227 135700 109869185 4475 4475 4475 4475 0
448 20250227 135600 109869185 4475 4475 4475 4475 0
449 20250227 135500 109869185 4475 4470 4475 4470 2
450 20250227 135400 109860240 4460 4480 4480 4460 6600
451 20250227 135300 80365760 4485 4485 4485 4485 0
452 20250227 135200 80365760 4485 4485 4485 4485 0
453 20250227 135100 80365760 4485 4485 4485 4485 0
454 20250227 135000 80365760 4485 4485 4485 4485 0
455 20250227 134900 80365760 4485 4485 4485 4485 0
456 20250227 134800 80365760 4485 4485 4485 4485 0
457 20250227 134700 80365760 4485 4485 4485 4485 0
458 20250227 134600 80365760 4485 4485 4485 4485 0
459 20250227 134500 80365760 4485 4485 4485 4485 0
460 20250227 134400 80365760 4485 4485 4485 4485 0
461 20250227 134300 80365760 4485 4485 4485 4485 0
462 20250227 134200 80365760 4485 4485 4485 4485 0
463 20250227 134100 80365760 4485 4485 4485 4485 0
464 20250227 134000 80365760 4485 4485 4485 4485 0
465 20250227 133900 80365760 4485 4485 4485 4485 0
466 20250227 133800 80365760 4485 4485 4485 4485 0
467 20250227 133700 80365760 4485 4485 4485 4485 23
468 20250227 133600 80262605 4485 4485 4485 4485 16
469 20250227 133500 80190845 4480 4480 4480 4480 0
470 20250227 133400 80190845 4480 4480 4480 4480 0
471 20250227 133300 80190845 4480 4480 4480 4480 0
472 20250227 133200 80190845 4480 4480 4480 4480 0
473 20250227 133100 80190845 4480 4480 4480 4480 700
474 20250227 133000 77054845 4485 4485 4485 4485 0
475 20250227 132900 77054845 4485 4485 4485 4485 0
476 20250227 132800 77054845 4485 4485 4485 4485 0
477 20250227 132700 77054845 4485 4485 4485 4485 1
478 20250227 132600 77050360 4500 4500 4500 4500 0
479 20250227 132500 77050360 4500 4490 4500 4490 3000
480 20250227 132400 63557570 4485 4485 4485 4485 1
481 20250227 132300 63553085 4480 4480 4480 4480 0
482 20250227 132200 63553085 4480 4480 4480 4480 22
483 20250227 132100 63454525 4490 4490 4490 4490 0
484 20250227 132000 63454525 4490 4490 4490 4490 0
485 20250227 131900 63454525 4490 4490 4490 4490 0
486 20250227 131800 63454525 4490 4490 4490 4490 0
487 20250227 131700 63454525 4490 4490 4490 4490 0
488 20250227 131600 63454525 4490 4490 4490 4490 0
489 20250227 131500 63454525 4490 4490 4490 4490 0
490 20250227 131400 63454525 4490 4490 4490 4490 1
491 20250227 131300 63450035 4485 4485 4485 4485 2797
492 20250227 131200 50905490 4480 4480 4480 4480 3
493 20250227 131100 50892050 4485 4485 4485 4485 0
494 20250227 131000 50892050 4485 4485 4485 4485 61
495 20250227 130900 50618465 4485 4485 4485 4485 0
496 20250227 130800 50618465 4485 4485 4485 4485 1
497 20250227 130700 50613980 4490 4490 4490 4490 0
498 20250227 130600 50613980 4490 4490 4490 4490 0
499 20250227 130500 50613980 4490 4490 4490 4490 0
500 20250227 130400 50613980 4490 4490 4490 4490 0
501 20250227 130300 50613980 4490 4490 4490 4490 0
502 20250227 130200 50613980 4490 4490 4490 4490 0
503 20250227 130100 50613980 4490 4490 4490 4490 0
504 20250227 130000 50613980 4490 4490 4490 4490 0
505 20250227 125900 50613980 4490 4490 4490 4490 0
506 20250227 125800 50613980 4490 4490 4490 4490 0
507 20250227 125700 50613980 4490 4490 4490 4490 1
508 20250227 125600 50609490 4490 4490 4490 4490 0
509 20250227 125500 50609490 4490 4490 4490 4490 0
510 20250227 125400 50609490 4490 4490 4490 4490 0
511 20250227 125300 50609490 4490 4490 4490 4490 37
512 20250227 125200 50443360 4485 4485 4485 4485 0
513 20250227 125100 50443360 4485 4485 4485 4485 0
514 20250227 125000 50443360 4485 4485 4485 4485 0
515 20250227 124900 50443360 4485 4485 4485 4485 0
516 20250227 124800 50443360 4485 4485 4485 4485 0
517 20250227 124700 50443360 4485 4485 4485 4485 0
518 20250227 124600 50443360 4485 4485 4485 4485 4
519 20250227 124500 50425420 4485 4485 4485 4485 0
520 20250227 124400 50425420 4485 4485 4485 4485 0
521 20250227 124300 50425420 4485 4485 4485 4485 0
522 20250227 124200 50425420 4485 4485 4485 4485 0
523 20250227 124100 50425420 4485 4485 4485 4485 360
524 20250227 124000 48810820 4485 4485 4485 4485 0
525 20250227 123900 48810820 4485 4485 4485 4485 0
526 20250227 123800 48810820 4485 4490 4490 4485 101
527 20250227 123700 48357830 4495 4495 4495 4495 0
528 20250227 123600 48357830 4495 4495 4495 4495 0
529 20250227 123500 48357830 4495 4495 4495 4495 0
530 20250227 123400 48357830 4495 4495 4495 4495 0
531 20250227 123300 48357830 4495 4495 4495 4495 0
532 20250227 123200 48357830 4495 4495 4495 4495 0
533 20250227 123100 48357830 4495 4495 4495 4495 0
534 20250227 123000 48357830 4495 4495 4495 4495 0
535 20250227 122900 48357830 4495 4495 4495 4495 0
536 20250227 122800 48357830 4495 4495 4495 4495 0
537 20250227 122700 48357830 4495 4495 4495 4495 0
538 20250227 122600 48357830 4495 4495 4495 4495 1
539 20250227 122500 48353335 4490 4490 4490 4490 0
540 20250227 122400 48353335 4490 4490 4490 4490 0
541 20250227 122300 48353335 4490 4490 4490 4490 0
542 20250227 122200 48353335 4490 4490 4490 4490 0
543 20250227 122100 48353335 4490 4490 4490 4490 0
544 20250227 122000 48353335 4490 4490 4490 4490 0
545 20250227 121900 48353335 4490 4490 4490 4490 0
546 20250227 121800 48353335 4490 4490 4490 4490 0
547 20250227 121700 48353335 4490 4490 4490 4490 0
548 20250227 121600 48353335 4490 4490 4490 4490 1
549 20250227 121500 48348845 4490 4490 4490 4490 0
550 20250227 121400 48348845 4490 4490 4490 4490 0
551 20250227 121300 48348845 4490 4490 4490 4490 0
552 20250227 121200 48348845 4490 4490 4490 4490 0
553 20250227 121100 48348845 4490 4490 4490 4490 0
554 20250227 121000 48348845 4490 4490 4490 4490 0
555 20250227 120900 48348845 4490 4490 4490 4490 0
556 20250227 120800 48348845 4490 4490 4490 4490 0
557 20250227 120700 48348845 4490 4490 4490 4490 0
558 20250227 120600 48348845 4490 4490 4490 4490 1
559 20250227 120500 48344355 4490 4490 4490 4490 0
560 20250227 120400 48344355 4490 4490 4490 4490 0
561 20250227 120300 48344355 4490 4495 4495 4490 241
562 20250227 120200 47261065 4495 4495 4495 4495 0
563 20250227 120100 47261065 4495 4495 4495 4495 0
564 20250227 120000 47261065 4495 4495 4495 4495 0
565 20250227 115900 47261065 4495 4495 4495 4495 0
566 20250227 115800 47261065 4495 4495 4495 4495 0
567 20250227 115700 47261065 4495 4495 4495 4495 0
568 20250227 115600 47261065 4495 4495 4495 4495 0
569 20250227 115500 47261065 4495 4495 4495 4495 0
570 20250227 115400 47261065 4495 4495 4495 4495 0
571 20250227 115300 47261065 4495 4495 4495 4495 0
572 20250227 115200 47261065 4495 4495 4495 4495 0
573 20250227 115100 47261065 4495 4495 4495 4495 0
574 20250227 115000 47261065 4495 4495 4495 4495 0
575 20250227 114900 47261065 4495 4495 4495 4495 0
576 20250227 114800 47261065 4495 4495 4495 4495 0
577 20250227 114700 47261065 4495 4495 4495 4495 0
578 20250227 114600 47261065 4495 4495 4495 4495 0
579 20250227 114500 47261065 4495 4495 4495 4495 0
580 20250227 114400 47261065 4495 4495 4495 4495 0
581 20250227 114300 47261065 4495 4495 4495 4495 0
582 20250227 114200 47261065 4495 4495 4495 4495 0
583 20250227 114100 47261065 4495 4495 4495 4495 0
584 20250227 114000 47261065 4495 4495 4495 4495 0
585 20250227 113900 47261065 4495 4495 4495 4495 0
586 20250227 113800 47261065 4495 4495 4495 4495 0
587 20250227 113700 47261065 4495 4495 4495 4495 1
588 20250227 113600 47256570 4495 4495 4495 4495 0
589 20250227 113500 47256570 4495 4495 4495 4495 0
590 20250227 113400 47256570 4495 4495 4495 4495 1
591 20250227 113300 47252075 4490 4490 4490 4490 0
592 20250227 113200 47252075 4490 4490 4490 4490 0
593 20250227 113100 47252075 4490 4490 4490 4490 0
594 20250227 113000 47252075 4490 4490 4490 4490 0
595 20250227 112900 47252075 4490 4490 4490 4490 0
596 20250227 112800 47252075 4490 4490 4490 4490 1
597 20250227 112700 47247585 4485 4485 4485 4485 0
598 20250227 112600 47247585 4485 4485 4485 4485 0
599 20250227 112500 47247585 4485 4485 4485 4485 0
600 20250227 112400 47247585 4485 4485 4485 4485 0
601 20250227 112300 47247585 4485 4485 4485 4485 0
602 20250227 112200 47247585 4485 4485 4485 4485 0
603 20250227 112100 47247585 4485 4485 4485 4485 0
604 20250227 112000 47247585 4485 4485 4485 4485 0
605 20250227 111900 47247585 4485 4485 4485 4485 0
606 20250227 111800 47247585 4485 4485 4485 4485 10
607 20250227 111700 47202735 4490 4490 4490 4490 0
608 20250227 111600 47202735 4490 4490 4490 4490 1
609 20250227 111500 47198245 4495 4495 4495 4495 0
610 20250227 111400 47198245 4495 4495 4495 4495 1
611 20250227 111300 47193750 4495 4495 4495 4495 0
612 20250227 111200 47193750 4495 4495 4495 4495 0
613 20250227 111100 47193750 4495 4490 4495 4490 23
614 20250227 111000 47090415 4485 4485 4485 4485 0
615 20250227 110900 47090415 4485 4485 4485 4485 0
616 20250227 110800 47090415 4485 4485 4485 4485 0
617 20250227 110700 47090415 4485 4485 4485 4485 0
618 20250227 110600 47090415 4485 4485 4485 4485 2
619 20250227 110500 47081445 4485 4485 4485 4485 0
620 20250227 110400 47081445 4485 4485 4485 4485 0
621 20250227 110300 47081445 4485 4490 4490 4485 12
622 20250227 110200 47027620 4495 4495 4495 4495 0
623 20250227 110100 47027620 4495 4495 4495 4495 0
624 20250227 110000 47027620 4495 4495 4495 4495 0
625 20250227 105900 47027620 4495 4495 4495 4495 0
626 20250227 105800 47027620 4495 4495 4495 4495 0
627 20250227 105700 47027620 4495 4495 4495 4495 0
628 20250227 105600 47027620 4495 4495 4495 4495 0
629 20250227 105500 47027620 4495 4495 4495 4495 0
630 20250227 105400 47027620 4495 4495 4495 4495 0
631 20250227 105300 47027620 4495 4495 4495 4495 13
632 20250227 105200 46969185 4485 4485 4485 4485 154
633 20250227 105100 46278495 4480 4480 4480 4480 0
634 20250227 105000 46278495 4480 4480 4480 4480 0
635 20250227 104900 46278495 4480 4480 4480 4480 0
636 20250227 104800 46278495 4480 4480 4480 4480 0
637 20250227 104700 46278495 4480 4480 4480 4480 1
638 20250227 104600 46274015 4480 4480 4480 4480 0
639 20250227 104500 46274015 4480 4480 4480 4480 2
640 20250227 104400 46265055 4485 4485 4485 4485 0
641 20250227 104300 46265055 4485 4485 4485 4485 0
642 20250227 104200 46265055 4485 4485 4485 4485 0
643 20250227 104100 46265055 4485 4485 4485 4485 0
644 20250227 104000 46265055 4485 4485 4485 4485 0
645 20250227 103900 46265055 4485 4485 4485 4485 0
646 20250227 103800 46265055 4485 4485 4485 4485 0
647 20250227 103700 46265055 4485 4485 4485 4485 0
648 20250227 103600 46265055 4485 4485 4485 4485 0
649 20250227 103500 46265055 4485 4485 4485 4485 0
650 20250227 103400 46265055 4485 4485 4485 4485 0
651 20250227 103300 46265055 4485 4485 4485 4485 0
652 20250227 103200 46265055 4485 4485 4485 4485 0
653 20250227 103100 46265055 4485 4485 4485 4485 0
654 20250227 103000 46265055 4485 4485 4485 4485 0
655 20250227 102900 46265055 4485 4485 4485 4485 1
656 20250227 102800 46260570 4490 4490 4490 4490 0
657 20250227 102700 46260570 4490 4490 4490 4490 0
658 20250227 102600 46260570 4490 4490 4490 4490 0
659 20250227 102500 46260570 4490 4490 4490 4490 0
660 20250227 102400 46260570 4490 4490 4490 4490 0
661 20250227 102300 46260570 4490 4490 4490 4490 0
662 20250227 102200 46260570 4490 4490 4490 4490 0
663 20250227 102100 46260570 4490 4490 4490 4490 0
664 20250227 102000 46260570 4490 4490 4490 4490 0
665 20250227 101900 46260570 4490 4490 4490 4490 0
666 20250227 101800 46260570 4490 4490 4490 4490 0
667 20250227 101700 46260570 4490 4490 4490 4490 0
668 20250227 101600 46260570 4490 4490 4490 4490 0
669 20250227 101500 46260570 4490 4490 4490 4490 3
670 20250227 101400 46247100 4490 4490 4490 4490 1
671 20250227 101300 46242610 4475 4475 4475 4475 0
672 20250227 101200 46242610 4475 4475 4475 4475 0
673 20250227 101100 46242610 4475 4475 4475 4475 0
674 20250227 101000 46242610 4475 4475 4475 4475 0
675 20250227 100900 46242610 4475 4475 4475 4475 10
676 20250227 100800 46197860 4475 4475 4475 4475 0
677 20250227 100700 46197860 4475 4475 4475 4475 0
678 20250227 100600 46197860 4475 4475 4475 4475 0
679 20250227 100500 46197860 4475 4480 4480 4475 3688
680 20250227 100400 29693965 4480 4495 4495 4480 3898
681 20250227 100300 12208830 4495 4500 4500 4495 49
682 20250227 100200 11988410 4505 4505 4505 4505 22
683 20250227 100100 11889300 4500 4500 4500 4500 37
684 20250227 100000 11722800 4500 4500 4500 4500 0
685 20250227 095900 11722800 4500 4500 4500 4500 0
686 20250227 095800 11722800 4500 4500 4500 4500 1
687 20250227 095700 11718300 4500 4500 4500 4500 0
688 20250227 095600 11718300 4500 4500 4500 4500 0
689 20250227 095500 11718300 4500 4500 4500 4500 232
690 20250227 095400 10674300 4500 4500 4500 4500 0
691 20250227 095300 10674300 4500 4500 4500 4500 0
692 20250227 095200 10674300 4500 4500 4500 4500 0
693 20250227 095100 10674300 4500 4500 4500 4500 1
694 20250227 095000 10669800 4505 4505 4505 4505 0
695 20250227 094900 10669800 4505 4505 4505 4505 0
696 20250227 094800 10669800 4505 4505 4505 4505 0
697 20250227 094700 10669800 4505 4505 4505 4505 1
698 20250227 094600 10665295 4490 4490 4490 4490 0
699 20250227 094500 10665295 4490 4490 4490 4490 297
700 20250227 094400 9331765 4505 4505 4505 4505 1
701 20250227 094300 9327260 4485 4485 4485 4485 0
702 20250227 094200 9327260 4485 4485 4485 4485 0
703 20250227 094100 9327260 4485 4485 4485 4485 0
704 20250227 094000 9327260 4485 4485 4485 4485 0
705 20250227 093900 9327260 4485 4485 4485 4485 0
706 20250227 093800 9327260 4485 4485 4485 4485 0
707 20250227 093700 9327260 4485 4505 4505 4485 172
708 20250227 093600 8555215 4485 4485 4485 4485 0
709 20250227 093500 8555215 4485 4485 4485 4485 0
710 20250227 093400 8555215 4485 4485 4485 4485 0
711 20250227 093300 8555215 4485 4485 4485 4485 0
712 20250227 093200 8555215 4485 4485 4485 4485 0
713 20250227 093100 8555215 4485 4485 4485 4485 0
714 20250227 093000 8555215 4485 4485 4485 4485 0
715 20250227 092900 8555215 4485 4485 4485 4485 0
716 20250227 092800 8555215 4485 4485 4485 4485 0
717 20250227 092700 8555215 4485 4485 4485 4485 0
718 20250227 092600 8555215 4485 4485 4485 4485 11
719 20250227 092500 8505880 4485 4485 4485 4485 0
720 20250227 092400 8505880 4485 4485 4485 4485 0
721 20250227 092300 8505880 4485 4485 4485 4485 0
722 20250227 092200 8505880 4485 4495 4495 4485 458
723 20250227 092100 6451520 4485 4495 4495 4485 255
724 20250227 092000 5306675 4500 4500 4500 4500 0
725 20250227 091900 5306675 4500 4500 4500 4500 0
726 20250227 091800 5306675 4500 4500 4500 4500 0
727 20250227 091700 5306675 4500 4500 4500 4500 0
728 20250227 091600 5306675 4500 4500 4500 4500 209
729 20250227 091500 4366175 4505 4505 4505 4505 2
730 20250227 091400 4357165 4505 4505 4505 4505 0
731 20250227 091300 4357165 4505 4515 4515 4505 102
732 20250227 091200 3897645 4515 4515 4515 4515 1
733 20250227 091100 3893130 4520 4500 4520 4500 2
734 20250227 091000 3884110 4510 4500 4510 4500 200
735 20250227 090900 2982120 4500 4505 4505 4500 405
736 20250227 090800 1158600 4485 4485 4485 4485 0
737 20250227 090700 1158600 4485 4485 4485 4485 0
738 20250227 090600 1158600 4485 4485 4485 4485 0
739 20250227 090500 1158600 4485 4485 4485 4485 0
740 20250227 090400 1158600 4485 4505 4505 4485 6
741 20250227 090300 1131630 4485 4475 4520 4475 108
742 20250227 090200 648150 4470 4470 4470 4470 0
743 20250227 090100 648150 4470 4470 4470 4470 0
744 20250227 090000 648150 4470 4470 4470 4470 145