ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2845 candle_min

Browse Source
This commit is contained in:
ened
2025-02-28 22:02:10 +09:00
parent 33f07a966d
commit d078afa3cc
2845 changed files with 1812244 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
005010/min/candle-20250228.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,184400,61521379715,4895,4895,4895,4895,154903
20250228,184300,61521379715,4895,4895,4895,4895,0
20250228,184200,61521379715,4895,4895,4895,4895,0
20250228,184100,61521379715,4895,4895,4895,4895,0
20250228,184000,61521379715,4895,4895,4895,4895,0
20250228,183900,61521379715,4895,4895,4895,4895,0
20250228,183800,61521379715,4895,4895,4895,4895,0
20250228,183700,61521379715,4895,4895,4895,4895,0
20250228,183600,61521379715,4895,4895,4895,4895,0
20250228,183500,61521379715,4895,4895,4895,4895,0
20250228,183400,61521379715,4895,4895,4895,4895,0
20250228,183300,61521379715,4895,4895,4895,4895,0
20250228,183200,61521379715,4895,4895,4895,4895,0
20250228,183100,61521379715,4895,4895,4895,4895,0
20250228,183000,61521379715,4895,4895,4895,4895,0
20250228,182900,61521379715,4895,4895,4895,4895,0
20250228,182800,61521379715,4895,4895,4895,4895,0
20250228,182700,61521379715,4895,4895,4895,4895,0
20250228,182600,61521379715,4895,4895,4895,4895,0
20250228,182500,61521379715,4895,4895,4895,4895,0
20250228,182400,61521379715,4895,4895,4895,4895,0
20250228,182300,61521379715,4895,4895,4895,4895,0
20250228,182200,61521379715,4895,4895,4895,4895,0
20250228,182100,61521379715,4895,4895,4895,4895,0
20250228,182000,61521379715,4895,4895,4895,4895,0
20250228,181900,61521379715,4895,4895,4895,4895,0
20250228,181800,61521379715,4895,4895,4895,4895,0
20250228,181700,61521379715,4895,4895,4895,4895,0
20250228,181600,61521379715,4895,4895,4895,4895,0
20250228,181500,61521379715,4895,4895,4895,4895,0
20250228,181400,61521379715,4895,4895,4895,4895,154903
20250228,181300,61521379715,4895,4895,4895,4895,0
20250228,181200,61521379715,4895,4895,4895,4895,0
20250228,181100,61521379715,4895,4895,4895,4895,0
20250228,181000,61521379715,4895,4895,4895,4895,0
20250228,180900,61521379715,4895,4895,4895,4895,0
20250228,180800,61521379715,4895,4895,4895,4895,0
20250228,180700,61521379715,4895,4895,4895,4895,0
20250228,180600,61521379715,4895,4895,4895,4895,0
20250228,180500,61521379715,4895,4895,4895,4895,0
20250228,180400,61521379715,4895,4895,4895,4895,0
20250228,180300,61521379715,4895,4895,4895,4895,0
20250228,180200,61521379715,4895,4895,4895,4895,0
20250228,180100,61521379715,4895,4895,4895,4895,0
20250228,180000,61521379715,4895,4895,4895,4895,0
20250228,175900,61521379715,4895,4895,4895,4895,0
20250228,175800,61521379715,4895,4895,4895,4895,0
20250228,175700,61521379715,4895,4895,4895,4895,0
20250228,175600,61521379715,4895,4895,4895,4895,0
20250228,175500,61521379715,4895,4895,4895,4895,0
20250228,175400,61521379715,4895,4895,4895,4895,0
20250228,175300,61521379715,4895,4895,4895,4895,0
20250228,175200,61521379715,4895,4895,4895,4895,0
20250228,175100,61521379715,4895,4895,4895,4895,0
20250228,175000,61521379715,4895,4895,4895,4895,0
20250228,174900,61521379715,4895,4895,4895,4895,0
20250228,174800,61521379715,4895,4895,4895,4895,0
20250228,174700,61521379715,4895,4895,4895,4895,0
20250228,174600,61521379715,4895,4895,4895,4895,0
20250228,174500,61521379715,4895,4895,4895,4895,0
20250228,174400,61521379715,4895,4895,4895,4895,154903
20250228,174300,61521379715,4895,4895,4895,4895,0
20250228,174200,61521379715,4895,4895,4895,4895,0
20250228,174100,61521379715,4895,4895,4895,4895,0
20250228,174000,61521379715,4895,4895,4895,4895,0
20250228,173900,61521379715,4895,4895,4895,4895,0
20250228,173800,61521379715,4895,4895,4895,4895,0
20250228,173700,61521379715,4895,4895,4895,4895,0
20250228,173600,61521379715,4895,4895,4895,4895,0
20250228,173500,61521379715,4895,4895,4895,4895,0
20250228,173400,61521379715,4895,4895,4895,4895,0
20250228,173300,61521379715,4895,4895,4895,4895,0
20250228,173200,61521379715,4895,4895,4895,4895,0
20250228,173100,61521379715,4895,4895,4895,4895,0
20250228,173000,61521379715,4895,4895,4895,4895,0
20250228,172900,61521379715,4895,4895,4895,4895,0
20250228,172800,61521379715,4895,4895,4895,4895,0
20250228,172700,61521379715,4895,4895,4895,4895,0
20250228,172600,61521379715,4895,4895,4895,4895,0
20250228,172500,61521379715,4895,4895,4895,4895,0
20250228,172400,61521379715,4895,4895,4895,4895,0
20250228,172300,61521379715,4895,4895,4895,4895,0
20250228,172200,61521379715,4895,4895,4895,4895,0
20250228,172100,61521379715,4895,4895,4895,4895,0
20250228,172000,61521379715,4895,4895,4895,4895,0
20250228,171900,61521379715,4895,4895,4895,4895,0
20250228,171800,61521379715,4895,4895,4895,4895,0
20250228,171700,61521379715,4895,4895,4895,4895,0
20250228,171600,61521379715,4895,4895,4895,4895,0
20250228,171500,61521379715,4895,4895,4895,4895,0
20250228,171400,61521379715,4895,4895,4895,4895,154903
20250228,171300,61521379715,4895,4895,4895,4895,0
20250228,171200,61521379715,4895,4895,4895,4895,0
20250228,171100,61521379715,4895,4895,4895,4895,0
20250228,171000,61521379715,4895,4895,4895,4895,0
20250228,170900,61521379715,4895,4895,4895,4895,0
20250228,170800,61521379715,4895,4895,4895,4895,0
20250228,170700,61521379715,4895,4895,4895,4895,0
20250228,170600,61521379715,4895,4895,4895,4895,0
20250228,170500,61521379715,4895,4895,4895,4895,0
20250228,170400,61521379715,4895,4895,4895,4895,0
20250228,170300,61521379715,4895,4895,4895,4895,0
20250228,170200,61521379715,4895,4895,4895,4895,0
20250228,170100,61521379715,4895,4895,4895,4895,0
20250228,170000,61521379715,4895,4895,4895,4895,0
20250228,165900,61521379715,4895,4895,4895,4895,0
20250228,165800,61521379715,4895,4895,4895,4895,0
20250228,165700,61521379715,4895,4895,4895,4895,0
20250228,165600,61521379715,4895,4895,4895,4895,0
20250228,165500,61521379715,4895,4895,4895,4895,0
20250228,165400,61521379715,4895,4895,4895,4895,0
20250228,165300,61521379715,4895,4895,4895,4895,0
20250228,165200,61521379715,4895,4895,4895,4895,0
20250228,165100,61521379715,4895,4895,4895,4895,0
20250228,165000,61521379715,4895,4895,4895,4895,0
20250228,164900,61521379715,4895,4895,4895,4895,0
20250228,164800,61521379715,4895,4895,4895,4895,0
20250228,164700,61521379715,4895,4895,4895,4895,0
20250228,164600,61521379715,4895,4895,4895,4895,0
20250228,164500,61521379715,4895,4895,4895,4895,0
20250228,164400,61521379715,4895,4895,4895,4895,154903
20250228,164300,61521379715,4895,4895,4895,4895,0
20250228,164200,61521379715,4895,4895,4895,4895,0
20250228,164100,61521379715,4895,4895,4895,4895,0
20250228,164000,61521379715,4895,4895,4895,4895,0
20250228,163900,61521379715,4895,4895,4895,4895,0
20250228,163800,61521379715,4895,4895,4895,4895,0
20250228,163700,61521379715,4895,4895,4895,4895,0
20250228,163600,61521379715,4895,4895,4895,4895,0
20250228,163500,61521379715,4895,4895,4895,4895,0
20250228,163400,61521379715,4895,4895,4895,4895,0
20250228,163300,61521379715,4895,4895,4895,4895,0
20250228,163200,61521379715,4895,4895,4895,4895,0
20250228,163100,61521379715,4895,4895,4895,4895,0
20250228,163000,61521379715,4895,4895,4895,4895,0
20250228,162900,61521379715,4895,4895,4895,4895,0
20250228,162800,61521379715,4895,4895,4895,4895,0
20250228,162700,61521379715,4895,4895,4895,4895,0
20250228,162600,61521379715,4895,4895,4895,4895,0
20250228,162500,61521379715,4895,4895,4895,4895,0
20250228,162400,61521379715,4895,4895,4895,4895,0
20250228,162300,61521379715,4895,4895,4895,4895,0
20250228,162200,61521379715,4895,4895,4895,4895,0
20250228,162100,61521379715,4895,4895,4895,4895,0
20250228,162000,61521379715,4895,4895,4895,4895,0
20250228,161900,61521379715,4895,4895,4895,4895,0
20250228,161800,61521379715,4895,4895,4895,4895,0
20250228,161700,61521379715,4895,4895,4895,4895,0
20250228,161600,61521379715,4895,4895,4895,4895,0
20250228,161500,61521379715,4895,4895,4895,4895,0
20250228,161400,61521379715,4895,4895,4895,4895,154903
20250228,161300,61521379715,4895,4895,4895,4895,0
20250228,161200,61521379715,4895,4895,4895,4895,0
20250228,161100,61521379715,4895,4895,4895,4895,0
20250228,161000,61521379715,4895,4895,4895,4895,0
20250228,160900,61521379715,4895,4895,4895,4895,0
20250228,160800,61521379715,4895,4895,4895,4895,0
20250228,160700,61521379715,4895,4895,4895,4895,0
20250228,160600,61521379715,4895,4895,4895,4895,0
20250228,160500,61521379715,4895,4895,4895,4895,0
20250228,160400,61521379715,4895,4895,4895,4895,0
20250228,160300,61521379715,4895,4895,4895,4895,0
20250228,160200,61521379715,4895,4895,4895,4895,0
20250228,160100,61521379715,4895,4895,4895,4895,0
20250228,160000,61521379715,4895,4895,4895,4895,0
20250228,155900,61521379715,4895,4895,4895,4895,0
20250228,155800,61521379715,4895,4895,4895,4895,0
20250228,155700,61521379715,4895,4895,4895,4895,0
20250228,155600,61521379715,4895,4895,4895,4895,0
20250228,155500,61521379715,4895,4895,4895,4895,0
20250228,155400,61521379715,4895,4895,4895,4895,0
20250228,155300,61521379715,4895,4895,4895,4895,0
20250228,155200,61521379715,4895,4895,4895,4895,0
20250228,155100,61521379715,4895,4895,4895,4895,0
20250228,155000,61521379715,4895,4895,4895,4895,0
20250228,154900,61521379715,4895,4895,4895,4895,0
20250228,154800,61521379715,4895,4895,4895,4895,0
20250228,154700,61521379715,4895,4895,4895,4895,0
20250228,154600,61521379715,4895,4895,4895,4895,0
20250228,154500,61521379715,4895,4895,4895,4895,0
20250228,154400,61521379715,4895,4895,4895,4895,154903
20250228,154300,61521379715,4895,4895,4895,4895,0
20250228,154200,61521379715,4895,4895,4895,4895,0
20250228,154100,61521379715,4895,4895,4895,4895,0
20250228,154000,61521379715,4895,4895,4895,4895,0
20250228,153900,61521379715,4895,4895,4895,4895,0
20250228,153800,61521379715,4895,4895,4895,4895,0
20250228,153700,61521379715,4895,4895,4895,4895,0
20250228,153600,61521379715,4895,4895,4895,4895,0
20250228,153500,61521379715,4895,4895,4895,4895,0
20250228,153400,61521379715,4895,4895,4895,4895,0
20250228,153300,61521379715,4895,4895,4895,4895,0
20250228,153200,61521379715,4895,4895,4895,4895,0
20250228,153100,61521379715,4895,4895,4895,4895,0
20250228,153000,61521379715,4895,4895,4895,4895,154903
20250228,152900,60763129530,4940,4940,4940,4940,0
20250228,152800,60763129530,4940,4940,4940,4940,0
20250228,152700,60763129530,4940,4940,4940,4940,0
20250228,152600,60763129530,4940,4940,4940,4940,0
20250228,152500,60763129530,4940,4940,4940,4940,0
20250228,152400,60763129530,4940,4940,4940,4940,0
20250228,152300,60763129530,4940,4940,4940,4940,0
20250228,152200,60763129530,4940,4940,4940,4940,0
20250228,152100,60763129530,4940,4940,4940,4940,0
20250228,152000,60763129530,4940,4940,4940,4940,0
20250228,151900,60763129530,4940,4905,4945,4895,178620
20250228,151800,59883545555,4910,4935,4940,4905,79680
20250228,151700,59490790345,4935,4925,4935,4910,74606
20250228,151600,59123562565,4930,4900,4930,4895,59088
20250228,151500,58833278905,4900,4895,4915,4890,91333
20250228,151400,58385642865,4895,4890,4900,4890,33376
20250228,151300,58222275725,4890,4870,4890,4865,73187
20250228,151200,57865702420,4865,4865,4870,4860,16297
20250228,151100,57786399865,4865,4860,4870,4860,22964
20250228,151000,57674716660,4865,4860,4865,4860,16334
20250228,150900,57595297855,4855,4870,4870,4855,20246
20250228,150800,57496835840,4870,4845,4870,4840,36501
20250228,150700,57319724005,4845,4840,4845,4835,18514
20250228,150600,57230076245,4840,4845,4850,4835,13771
20250228,150500,57163364930,4840,4835,4845,4830,11239
20250228,150400,57108974630,4835,4830,4840,4830,5430
20250228,150300,57082725620,4825,4830,4835,4825,7769
20250228,150200,57045216655,4830,4820,4830,4810,19540
20250228,150100,56951071650,4825,4830,4835,4815,9166
20250228,150000,56906851695,4840,4845,4845,4830,7663
20250228,145900,56869771695,4845,4845,4845,4840,2908
20250228,145800,56855693785,4845,4845,4850,4840,8079
20250228,145700,56816543620,4845,4835,4845,4835,8745
20250228,145600,56774195840,4840,4835,4840,4830,5232
20250228,145500,56748895345,4835,4840,4840,4830,5686
20250228,145400,56721398555,4840,4830,4840,4830,3691
20250228,145300,56703559135,4835,4830,4835,4830,2459
20250228,145200,56691680140,4835,4835,4840,4830,3897
20250228,145100,56672847020,4835,4835,4840,4830,1578
20250228,145000,56665215090,4840,4840,4850,4830,13986
20250228,144900,56597554570,4840,4830,4840,4825,12722
20250228,144800,56536070975,4830,4835,4835,4825,2527
20250228,144700,56523865205,4835,4820,4835,4815,5808
20250228,144600,56495831345,4820,4835,4835,4820,35716
20250228,144500,56323377570,4830,4825,4840,4815,12792
20250228,144400,56261584335,4825,4805,4825,4805,9071
20250228,144300,56217900845,4810,4805,4815,4805,5391
20250228,144200,56191991265,4820,4820,4825,4805,10518
20250228,144100,56141361490,4820,4820,4825,4810,7260
20250228,144000,56106383295,4825,4825,4835,4820,1866
20250228,143900,56097380470,4830,4835,4850,4820,22915
20250228,143800,55986470790,4825,4820,4840,4815,9647
20250228,143700,55939853805,4820,4805,4820,4805,5409
20250228,143600,55913850160,4810,4810,4815,4805,12812
20250228,143500,55852247095,4805,4815,4825,4805,14107
20250228,143400,55784370560,4825,4840,4845,4805,15529
20250228,143300,55709499970,4845,4800,4850,4800,16103
20250228,143200,55631761270,4815,4820,4820,4800,13074
20250228,143100,55568912945,4820,4815,4820,4800,23962
20250228,143000,55453741690,4810,4825,4825,4805,19552
20250228,142900,55359651545,4815,4805,4825,4805,13171
20250228,142800,55296249030,4810,4840,4840,4805,21930
20250228,142700,55190630035,4835,4845,4855,4835,13005
20250228,142600,55127607890,4850,4845,4850,4840,5759
20250228,142500,55099707195,4845,4830,4845,4830,5719
20250228,142400,55072064290,4835,4835,4845,4820,20195
20250228,142300,54974412395,4840,4835,4850,4830,16719
20250228,142200,54893418315,4830,4820,4835,4815,11401
20250228,142100,54838433015,4825,4820,4825,4820,3702
20250228,142000,54820580975,4825,4830,4835,4810,33186
20250228,141900,54660598540,4825,4825,4835,4820,13859
20250228,141800,54593722945,4830,4820,4830,4815,9264
20250228,141700,54549070770,4815,4830,4835,4805,69233
20250228,141600,54215941960,4830,4860,4860,4815,29104
20250228,141500,54075389290,4850,4845,4865,4820,41764
20250228,141400,53873553425,4850,4870,4870,4840,32652
20250228,141300,53715225035,4855,4875,4880,4845,24838
20250228,141200,53594450355,4880,4885,4895,4875,16492
20250228,141100,53513854595,4890,4890,4890,4880,3878
20250228,141000,53494907485,4890,4895,4895,4885,8055
20250228,140900,53455504320,4900,4900,4900,4895,15370
20250228,140800,53380218170,4895,4905,4905,4895,5826
20250228,140700,53351669870,4905,4900,4915,4895,21661
20250228,140600,53245392540,4895,4890,4900,4890,7678
20250228,140500,53207814595,4890,4890,4905,4880,8418
20250228,140400,53166626625,4890,4900,4905,4890,10166
20250228,140300,53116828030,4905,4875,4910,4875,25004
20250228,140200,52994363155,4880,4895,4900,4870,19690
20250228,140100,52898127805,4895,4890,4910,4890,34195
20250228,140000,52730611065,4890,4875,4900,4870,35722
20250228,135900,52556058460,4875,4865,4875,4860,3313
20250228,135800,52539927070,4865,4865,4875,4855,6177
20250228,135700,52509864665,4865,4870,4875,4865,6834
20250228,135600,52476590940,4870,4870,4875,4860,4448
20250228,135500,52454937735,4860,4860,4870,4855,2919
20250228,135400,52440751980,4855,4870,4870,4855,3979
20250228,135300,52421404240,4870,4875,4875,4865,5270
20250228,135200,52395735350,4870,4875,4875,4865,6999
20250228,135100,52361645530,4875,4875,4875,4870,6890
20250228,135000,52328068840,4875,4865,4875,4860,17919
20250228,134900,52240836460,4860,4860,4865,4855,3165
20250228,134800,52225446080,4860,4865,4865,4860,2659
20250228,134700,52212522900,4865,4855,4865,4855,8726
20250228,134600,52170119765,4855,4860,4865,4845,7517
20250228,134500,52133616695,4860,4850,4860,4840,61424
20250228,134400,51836033565,4855,4860,4860,4845,5948
20250228,134300,51807178840,4855,4850,4865,4850,639
20250228,134200,51804073905,4850,4855,4865,4845,20194
20250228,134100,51706091345,4855,4855,4865,4850,11534
20250228,134000,51650092205,4860,4855,4865,4845,6661
20250228,133900,51617715965,4855,4865,4865,4845,26720
20250228,133800,51488019885,4860,4855,4865,4855,5743
20250228,133700,51460109190,4855,4865,4865,4855,4044
20250228,133600,51440453490,4860,4850,4865,4850,5045
20250228,133500,51415949305,4850,4860,4865,4850,6008
20250228,133400,51386777875,4865,4840,4865,4835,28401
20250228,133300,51249021015,4840,4860,4865,4840,20011
20250228,133200,51151925210,4860,4870,4870,4855,12495
20250228,133100,51091177660,4870,4860,4870,4855,14426
20250228,133000,51020978845,4860,4860,4865,4855,8869
20250228,132900,50977878785,4860,4890,4890,4860,22680
20250228,132800,50867372395,4885,4895,4900,4885,6599
20250228,132700,50835070475,4895,4885,4900,4880,11885
20250228,132600,50777010515,4885,4905,4905,4880,23182
20250228,132500,50663557505,4900,4905,4905,4890,24845
20250228,132400,50541856455,4910,4910,4915,4905,13342
20250228,132300,50476347790,4905,4910,4915,4905,22753
20250228,132200,50364640340,4905,4895,4930,4890,114142
20250228,132100,49803634915,4890,4875,4895,4870,27576
20250228,132000,49669022260,4870,4850,4870,4830,42088
20250228,131900,49465046615,4840,4870,4870,4840,24643
20250228,131800,49345516670,4860,4865,4870,4860,10334
20250228,131700,49295267565,4865,4875,4875,4865,9137
20250228,131600,49250780035,4875,4870,4880,4865,7927
20250228,131500,49212149470,4875,4875,4880,4855,9079
20250228,131400,49167930385,4880,4865,4880,4850,24175
20250228,131300,49050224910,4860,4840,4865,4830,51258
20250228,131200,48802027850,4840,4835,4845,4835,14021
20250228,131100,48734190320,4835,4850,4855,4835,20781
20250228,131000,48633534825,4850,4860,4860,4835,39487
20250228,130900,48442214755,4855,4865,4870,4855,5303
20250228,130800,48416436690,4865,4875,4880,4865,9388
20250228,130700,48370718350,4875,4865,4875,4860,9344
20250228,130600,48325245610,4865,4875,4875,4860,7184
20250228,130500,48290280595,4880,4885,4890,4875,8395
20250228,130400,48249315735,4880,4875,4885,4865,10402
20250228,130300,48198554395,4875,4870,4880,4870,3759
20250228,130200,48180238915,4875,4880,4880,4865,1930
20250228,130100,48170837030,4870,4875,4885,4870,6906
20250228,130000,48137173260,4875,4880,4885,4870,9616
20250228,125900,48090300675,4880,4885,4890,4875,14252
20250228,125800,48020703495,4885,4875,4890,4875,10707
20250228,125700,47968437370,4875,4880,4885,4870,13280
20250228,125600,47903700140,4875,4845,4880,4845,32814
20250228,125500,47744187595,4850,4855,4865,4845,45832
20250228,125400,47521699340,4855,4865,4870,4835,69840
20250228,125300,47183084090,4870,4875,4880,4865,20547
20250228,125200,47082993855,4875,4875,4880,4870,15241
20250228,125100,47008694740,4875,4865,4875,4860,27932
20250228,125000,46872659000,4865,4895,4895,4855,58270
20250228,124900,46588652715,4890,4900,4905,4890,9593
20250228,124800,46541705620,4900,4900,4915,4895,12197
20250228,124700,46481913750,4900,4905,4910,4890,27139
20250228,124600,46349055565,4900,4910,4915,4875,72025
20250228,124500,45996968150,4905,4920,4920,4905,17973
20250228,124400,45908762520,4920,4915,4925,4910,4709
20250228,124300,45885604020,4920,4930,4935,4915,11748
20250228,124200,45827819570,4930,4935,4940,4915,19934
20250228,124100,45729676370,4935,4935,4940,4930,6033
20250228,124000,45699902725,4940,4935,4945,4920,5901
20250228,123900,45670776825,4945,4940,4945,4925,10351
20250228,123800,45619659025,4935,4920,4945,4920,8495
20250228,123700,45577716985,4925,4925,4930,4915,9165
20250228,123600,45532638535,4920,4915,4925,4915,7224
20250228,123500,45497098520,4915,4925,4930,4900,35639
20250228,123400,45322051320,4925,4945,4945,4925,14912
20250228,123300,45248464310,4945,4925,4960,4920,23010
20250228,123200,45134729910,4940,4940,4945,4915,17309
20250228,123100,45049451750,4940,4920,4960,4915,33984
20250228,123000,44881615790,4925,4910,4930,4885,74102
20250228,122900,44518287735,4920,4950,4965,4905,69990
20250228,122800,44172139530,4950,4910,4965,4910,62255
20250228,122700,43864396900,4910,4940,4940,4895,121829
20250228,122600,43265964875,4940,4965,4970,4935,71134
20250228,122500,42913795600,4965,4995,5000,4930,179582
20250228,122400,42022589375,5000,5020,5020,4995,16323
20250228,122300,41940898965,5020,5030,5030,5000,15827
20250228,122200,41861603045,5040,5000,5040,5000,13152
20250228,122100,41795641505,5000,5030,5030,5000,19761
20250228,122000,41696617225,5030,5000,5040,4980,31864
20250228,121900,41537058460,4995,5040,5040,4985,68304
20250228,121800,41195137590,5050,5070,5090,5010,84423
20250228,121700,40769609900,5070,5100,5100,5060,49505
20250228,121600,40518192090,5090,5110,5150,5080,186366
20250228,121500,39563555530,5120,5080,5120,5070,160220
20250228,121400,38746345920,5080,5040,5090,5030,66013
20250228,121300,38411783590,5040,5020,5040,5000,34042
20250228,121200,38241134210,5020,5030,5030,5000,28781
20250228,121100,38096783300,5030,5010,5040,5010,21333
20250228,121000,37989441750,5010,5020,5030,4990,41947
20250228,120900,37779564515,5010,5030,5030,5010,17854
20250228,120800,37690021815,5030,5020,5050,5020,21290
20250228,120700,37582964435,5010,5030,5040,4995,75337
20250228,120600,37205133460,5040,5060,5070,5030,28503
20250228,120500,37061259750,5060,5030,5080,5030,30349
20250228,120400,36907764530,5040,5070,5070,5030,42676
20250228,120300,36692361700,5070,5040,5070,5030,27619
20250228,120200,36552957170,5040,5040,5050,5020,65103
20250228,120100,36225431440,5040,5080,5100,5040,65481
20250228,120000,35893999350,5090,5130,5130,5070,54861
20250228,115900,35614810830,5130,5100,5130,5090,58278
20250228,115800,35316775940,5110,5090,5120,5070,38602
20250228,115700,35120113140,5100,5090,5100,5050,66456
20250228,115600,34782919090,5090,5100,5120,5090,89610
20250228,115500,34325505600,5100,5110,5140,5090,113188
20250228,115400,33746329460,5120,5080,5130,5060,102339
20250228,115300,33224397660,5080,5080,5080,5060,28405
20250228,115200,33080380160,5070,5050,5090,5050,82253
20250228,115100,32662500390,5060,5100,5100,5030,134271
20250228,115000,31980896470,5100,5030,5100,5030,145869
20250228,114900,31241415140,5030,5020,5030,4995,20669
20250228,114800,31137887670,5010,5020,5020,5000,23873
20250228,114700,31018362850,5020,5030,5030,5010,28861
20250228,114600,30873442480,5030,5040,5050,5020,20430
20250228,114500,30770540220,5040,5010,5050,4995,49372
20250228,114400,30522600065,5010,5020,5070,5010,242168
20250228,114300,29301271885,5020,5020,5020,4995,26489
20250228,114200,29168478500,5020,5010,5020,5000,21704
20250228,114100,29059589040,5010,5010,5020,4995,21887
20250228,114000,28950091475,5010,5030,5030,5010,47757
20250228,113900,28710461615,5030,5010,5040,5000,87423
20250228,113800,28271408645,5010,4975,5010,4970,60046
20250228,113700,27971628260,4975,4980,4985,4970,21090
20250228,113600,27866662150,4980,4970,4985,4970,24129
20250228,113500,27746543325,4975,4975,4980,4965,16706
20250228,113400,27663463160,4975,4945,4985,4940,50085
20250228,113300,27414672725,4940,4930,4945,4920,17045
20250228,113200,27330536315,4930,4930,4940,4915,21198
20250228,113100,27226113920,4930,4920,4935,4915,33324
20250228,113000,27062076450,4930,4940,4940,4910,60724
20250228,112900,26763152000,4935,4950,4955,4935,18186
20250228,112800,26673303555,4950,4940,4975,4930,48252
20250228,112700,26434475875,4935,4950,4950,4910,72784
20250228,112600,26075499060,4945,4965,4970,4945,39173
20250228,112500,25881273705,4965,4990,4990,4930,71983
20250228,112400,25524577300,4980,4975,5010,4970,33100
20250228,112300,25359596240,4980,5010,5020,4980,51508
20250228,112200,25102604635,5020,5030,5030,4995,37250
20250228,112100,24915975175,5030,5020,5030,5000,35284
20250228,112000,24739033165,5000,5030,5040,5000,78140
20250228,111900,24345989915,5020,5020,5040,5000,81893
20250228,111800,23934399935,5000,4975,5020,4970,59264
20250228,111700,23637993945,4980,4975,5000,4960,45448
20250228,111600,23411703920,4970,5010,5050,4960,176220
20250228,111500,22531314465,5010,5040,5040,5000,152066
20250228,111400,21767564425,5040,4985,5040,4975,312897
20250228,111300,20202272635,4980,4970,4985,4965,73639
20250228,111200,19835724675,4970,4960,4975,4955,35600
20250228,111100,19659068200,4955,4925,4965,4925,34547
20250228,111000,19488148650,4920,4950,4960,4915,19861
20250228,110900,19390303460,4940,4925,4960,4920,39321
20250228,110800,19195825880,4930,4910,4945,4910,32513
20250228,110700,19035385730,4915,4945,4955,4905,82247
20250228,110600,18630412995,4955,4975,4980,4945,64807
20250228,110500,18308879660,4980,4985,4985,4950,99525
20250228,110400,17813986745,4975,4975,4995,4970,159337
20250228,110300,17020096075,4975,4925,4975,4925,115150
20250228,110200,16449105620,4930,4940,4945,4895,54125
20250228,110100,16182977515,4940,4935,4950,4925,63412
20250228,110000,15869776280,4930,4935,4990,4880,247612
20250228,105900,14646074595,4940,4885,4950,4875,156647
20250228,105800,13873526895,4890,4890,4905,4880,37858
20250228,105700,13688291135,4900,4870,4905,4855,83407
20250228,105600,13280315065,4870,4890,4890,4850,48364
20250228,105500,13044937580,4885,4890,4915,4850,131232
20250228,105400,12404751430,4890,4890,4905,4885,91907
20250228,105300,11954974295,4880,4880,4880,4880,0
20250228,105200,11954974295,4880,4845,4880,4845,76787
20250228,105100,11581396120,4845,4830,4845,4825,41025
20250228,105000,11382841180,4825,4830,4835,4820,12336
20250228,104900,11323282750,4825,4825,4830,4820,20289
20250228,104800,11225361995,4825,4805,4835,4805,62979
20250228,104700,10921774140,4805,4800,4810,4795,27105
20250228,104600,10791554760,4800,4800,4800,4795,5393
20250228,104500,10765685485,4800,4805,4805,4795,11795
20250228,104400,10709070025,4805,4800,4805,4785,7508
20250228,104300,10673032130,4795,4800,4800,4775,9436
20250228,104200,10627789595,4800,4800,4805,4780,21935
20250228,104100,10522489980,4800,4810,4810,4775,11727
20250228,104000,10466251600,4810,4805,4810,4805,14642
20250228,103900,10395845860,4800,4805,4810,4795,13241
20250228,103800,10332244645,4805,4805,4810,4795,16115
20250228,103700,10254843465,4805,4795,4805,4795,14009
20250228,103600,10187586210,4795,4795,4800,4790,16084
20250228,103500,10110482510,4795,4800,4800,4790,6187
20250228,103400,10080813040,4800,4785,4800,4780,26751
20250228,103300,9952569585,4790,4770,4800,4770,24721
20250228,103200,9834102075,4770,4790,4790,4770,6238
20250228,103100,9804277655,4790,4785,4795,4770,16903
20250228,103000,9723290490,4790,4770,4795,4765,10016
20250228,102900,9675344705,4775,4770,4795,4755,16790
20250228,102800,9595180050,4770,4785,4790,4765,9494
20250228,102700,9549863945,4790,4780,4800,4770,8908
20250228,102600,9507275670,4775,4800,4800,4770,17892
20250228,102500,9421649170,4795,4800,4805,4780,6542
20250228,102400,9390295280,4805,4795,4820,4795,24770
20250228,102300,9271181775,4790,4800,4810,4790,11202
20250228,102200,9217394605,4800,4785,4800,4775,21858
20250228,102100,9112744160,4775,4795,4800,4770,32835
20250228,102000,8955574660,4795,4785,4810,4785,20794
20250228,101900,8855860490,4770,4800,4815,4770,18791
20250228,101800,8765709195,4815,4815,4820,4765,23874
20250228,101700,8651165275,4815,4810,4825,4805,24844
20250228,101600,8531419830,4810,4825,4830,4800,29448
20250228,101500,8389558770,4825,4815,4830,4815,24117
20250228,101400,8273219330,4815,4805,4830,4800,26689
20250228,101300,8144581070,4815,4810,4815,4735,43332
20250228,101200,7937609150,4810,4835,4845,4810,47865
20250228,101100,7706092010,4835,4820,4850,4820,89006
20250228,101000,7275615670,4810,4805,4820,4775,34656
20250228,100900,7109101895,4805,4765,4825,4755,28803
20250228,100800,6970827095,4765,4815,4825,4750,41868
20250228,100700,6770948445,4815,4825,4825,4805,24232
20250228,100600,6654212180,4825,4810,4825,4800,16372
20250228,100500,6575380255,4810,4825,4825,4790,25675
20250228,100400,6451962185,4815,4825,4840,4810,80935
20250228,100300,6061113785,4825,4800,4825,4780,53093
20250228,100200,5805882335,4800,4765,4805,4760,40830
20250228,100100,5610472155,4760,4770,4820,4760,91155
20250228,100000,5173765965,4775,4755,4775,4745,66074
20250228,095900,4859004730,4755,4710,4760,4695,62777
20250228,095800,4561704230,4720,4685,4720,4680,63360
20250228,095700,4263524140,4690,4685,4730,4675,42281
20250228,095600,4064929630,4700,4655,4700,4645,76378
20250228,095500,3707794595,4655,4630,4655,4625,41471
20250228,095400,3515253050,4625,4610,4630,4610,22125
20250228,095300,3413046115,4610,4610,4615,4605,2925
20250228,095200,3399561630,4605,4610,4615,4605,1756
20250228,095100,3391472005,4615,4595,4635,4590,19464
20250228,095000,3301513845,4595,4595,4625,4595,14348
20250228,094900,3235398010,4600,4590,4630,4590,63148
20250228,094800,2943798525,4585,4595,4610,4580,16984
20250228,094700,2865630715,4590,4585,4595,4570,27051
20250228,094600,2741869390,4580,4595,4600,4580,5779
20250228,094500,2715341080,4595,4595,4610,4580,35412
20250228,094400,2552260490,4600,4570,4600,4570,46973
20250228,094300,2336745580,4570,4580,4580,4570,1162
20250228,094200,2331431050,4580,4570,4580,4570,15342
20250228,094100,2261239895,4560,4570,4575,4550,3658
20250228,094000,2244521480,4555,4570,4575,4555,6971
20250228,093900,2212762865,4580,4570,4585,4560,10908
20250228,093800,2162836265,4570,4570,4575,4550,1252
20250228,093700,2157109430,4550,4575,4575,4550,3976
20250228,093600,2138964630,4575,4550,4585,4550,13142
20250228,093500,2078890040,4540,4560,4560,4540,5023
20250228,093400,2056051125,4555,4570,4580,4555,6984
20250228,093300,2024165450,4580,4570,4590,4560,19389
20250228,093200,1935375275,4565,4560,4565,4550,5301
20250228,093100,1911212690,4560,4560,4570,4550,20226
20250228,093000,1818980465,4560,4575,4590,4560,20823
20250228,092900,1723698550,4580,4590,4590,4555,23819
20250228,092800,1614671235,4580,4555,4590,4550,24343
20250228,092700,1503353535,4550,4535,4560,4535,24059
20250228,092600,1393933260,4540,4530,4540,4525,7960
20250228,092500,1357865760,4530,4540,4545,4530,11546
20250228,092400,1305511115,4540,4535,4555,4535,29032
20250228,092300,1173686845,4540,4520,4545,4510,12542
20250228,092200,1116869570,4520,4545,4545,4520,7759
20250228,092100,1081724185,4545,4480,4545,4470,45396
20250228,092000,876978730,4480,4470,4480,4470,1132
20250228,091900,871909895,4470,4465,4470,4465,5488
20250228,091800,847382500,4470,4460,4470,4460,8844
20250228,091700,807881960,4440,4440,4460,4435,2907
20250228,091600,794953080,4440,4460,4460,4440,31
20250228,091500,794814840,4460,4455,4460,4435,8487
20250228,091400,756989800,4435,4435,4435,4435,0
20250228,091300,756989800,4435,4450,4460,4435,1128
20250228,091200,751962195,4440,4430,4465,4430,2764
20250228,091100,739655615,4430,4430,4430,4420,4289
20250228,091000,720684030,4430,4480,4480,4430,21894
20250228,090900,623249900,4480,4480,4495,4480,20885
20250228,090800,529419495,4485,4485,4490,4485,3776
20250228,090700,512477460,4490,4470,4490,4470,10533
20250228,090600,465270230,4470,4470,4485,4470,15657
20250228,090500,395103310,4470,4480,4495,4470,7431
20250228,090400,361775310,4485,4490,4505,4475,30987
20250228,090300,222558440,4490,4445,4490,4445,12483
20250228,090200,166734975,4440,4415,4445,4415,10997
20250228,090100,117957190,4415,4415,4430,4385,12530
20250228,090000,62676270,4410,4440,4440,4405,14128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250228 184400 61521379715 4895 4895 4895 4895 154903
3 20250228 184300 61521379715 4895 4895 4895 4895 0
4 20250228 184200 61521379715 4895 4895 4895 4895 0
5 20250228 184100 61521379715 4895 4895 4895 4895 0
6 20250228 184000 61521379715 4895 4895 4895 4895 0
7 20250228 183900 61521379715 4895 4895 4895 4895 0
8 20250228 183800 61521379715 4895 4895 4895 4895 0
9 20250228 183700 61521379715 4895 4895 4895 4895 0
10 20250228 183600 61521379715 4895 4895 4895 4895 0
11 20250228 183500 61521379715 4895 4895 4895 4895 0
12 20250228 183400 61521379715 4895 4895 4895 4895 0
13 20250228 183300 61521379715 4895 4895 4895 4895 0
14 20250228 183200 61521379715 4895 4895 4895 4895 0
15 20250228 183100 61521379715 4895 4895 4895 4895 0
16 20250228 183000 61521379715 4895 4895 4895 4895 0
17 20250228 182900 61521379715 4895 4895 4895 4895 0
18 20250228 182800 61521379715 4895 4895 4895 4895 0
19 20250228 182700 61521379715 4895 4895 4895 4895 0
20 20250228 182600 61521379715 4895 4895 4895 4895 0
21 20250228 182500 61521379715 4895 4895 4895 4895 0
22 20250228 182400 61521379715 4895 4895 4895 4895 0
23 20250228 182300 61521379715 4895 4895 4895 4895 0
24 20250228 182200 61521379715 4895 4895 4895 4895 0
25 20250228 182100 61521379715 4895 4895 4895 4895 0
26 20250228 182000 61521379715 4895 4895 4895 4895 0
27 20250228 181900 61521379715 4895 4895 4895 4895 0
28 20250228 181800 61521379715 4895 4895 4895 4895 0
29 20250228 181700 61521379715 4895 4895 4895 4895 0
30 20250228 181600 61521379715 4895 4895 4895 4895 0
31 20250228 181500 61521379715 4895 4895 4895 4895 0
32 20250228 181400 61521379715 4895 4895 4895 4895 154903
33 20250228 181300 61521379715 4895 4895 4895 4895 0
34 20250228 181200 61521379715 4895 4895 4895 4895 0
35 20250228 181100 61521379715 4895 4895 4895 4895 0
36 20250228 181000 61521379715 4895 4895 4895 4895 0
37 20250228 180900 61521379715 4895 4895 4895 4895 0
38 20250228 180800 61521379715 4895 4895 4895 4895 0
39 20250228 180700 61521379715 4895 4895 4895 4895 0
40 20250228 180600 61521379715 4895 4895 4895 4895 0
41 20250228 180500 61521379715 4895 4895 4895 4895 0
42 20250228 180400 61521379715 4895 4895 4895 4895 0
43 20250228 180300 61521379715 4895 4895 4895 4895 0
44 20250228 180200 61521379715 4895 4895 4895 4895 0
45 20250228 180100 61521379715 4895 4895 4895 4895 0
46 20250228 180000 61521379715 4895 4895 4895 4895 0
47 20250228 175900 61521379715 4895 4895 4895 4895 0
48 20250228 175800 61521379715 4895 4895 4895 4895 0
49 20250228 175700 61521379715 4895 4895 4895 4895 0
50 20250228 175600 61521379715 4895 4895 4895 4895 0
51 20250228 175500 61521379715 4895 4895 4895 4895 0
52 20250228 175400 61521379715 4895 4895 4895 4895 0
53 20250228 175300 61521379715 4895 4895 4895 4895 0
54 20250228 175200 61521379715 4895 4895 4895 4895 0
55 20250228 175100 61521379715 4895 4895 4895 4895 0
56 20250228 175000 61521379715 4895 4895 4895 4895 0
57 20250228 174900 61521379715 4895 4895 4895 4895 0
58 20250228 174800 61521379715 4895 4895 4895 4895 0
59 20250228 174700 61521379715 4895 4895 4895 4895 0
60 20250228 174600 61521379715 4895 4895 4895 4895 0
61 20250228 174500 61521379715 4895 4895 4895 4895 0
62 20250228 174400 61521379715 4895 4895 4895 4895 154903
63 20250228 174300 61521379715 4895 4895 4895 4895 0
64 20250228 174200 61521379715 4895 4895 4895 4895 0
65 20250228 174100 61521379715 4895 4895 4895 4895 0
66 20250228 174000 61521379715 4895 4895 4895 4895 0
67 20250228 173900 61521379715 4895 4895 4895 4895 0
68 20250228 173800 61521379715 4895 4895 4895 4895 0
69 20250228 173700 61521379715 4895 4895 4895 4895 0
70 20250228 173600 61521379715 4895 4895 4895 4895 0
71 20250228 173500 61521379715 4895 4895 4895 4895 0
72 20250228 173400 61521379715 4895 4895 4895 4895 0
73 20250228 173300 61521379715 4895 4895 4895 4895 0
74 20250228 173200 61521379715 4895 4895 4895 4895 0
75 20250228 173100 61521379715 4895 4895 4895 4895 0
76 20250228 173000 61521379715 4895 4895 4895 4895 0
77 20250228 172900 61521379715 4895 4895 4895 4895 0
78 20250228 172800 61521379715 4895 4895 4895 4895 0
79 20250228 172700 61521379715 4895 4895 4895 4895 0
80 20250228 172600 61521379715 4895 4895 4895 4895 0
81 20250228 172500 61521379715 4895 4895 4895 4895 0
82 20250228 172400 61521379715 4895 4895 4895 4895 0
83 20250228 172300 61521379715 4895 4895 4895 4895 0
84 20250228 172200 61521379715 4895 4895 4895 4895 0
85 20250228 172100 61521379715 4895 4895 4895 4895 0
86 20250228 172000 61521379715 4895 4895 4895 4895 0
87 20250228 171900 61521379715 4895 4895 4895 4895 0
88 20250228 171800 61521379715 4895 4895 4895 4895 0
89 20250228 171700 61521379715 4895 4895 4895 4895 0
90 20250228 171600 61521379715 4895 4895 4895 4895 0
91 20250228 171500 61521379715 4895 4895 4895 4895 0
92 20250228 171400 61521379715 4895 4895 4895 4895 154903
93 20250228 171300 61521379715 4895 4895 4895 4895 0
94 20250228 171200 61521379715 4895 4895 4895 4895 0
95 20250228 171100 61521379715 4895 4895 4895 4895 0
96 20250228 171000 61521379715 4895 4895 4895 4895 0
97 20250228 170900 61521379715 4895 4895 4895 4895 0
98 20250228 170800 61521379715 4895 4895 4895 4895 0
99 20250228 170700 61521379715 4895 4895 4895 4895 0
100 20250228 170600 61521379715 4895 4895 4895 4895 0
101 20250228 170500 61521379715 4895 4895 4895 4895 0
102 20250228 170400 61521379715 4895 4895 4895 4895 0
103 20250228 170300 61521379715 4895 4895 4895 4895 0
104 20250228 170200 61521379715 4895 4895 4895 4895 0
105 20250228 170100 61521379715 4895 4895 4895 4895 0
106 20250228 170000 61521379715 4895 4895 4895 4895 0
107 20250228 165900 61521379715 4895 4895 4895 4895 0
108 20250228 165800 61521379715 4895 4895 4895 4895 0
109 20250228 165700 61521379715 4895 4895 4895 4895 0
110 20250228 165600 61521379715 4895 4895 4895 4895 0
111 20250228 165500 61521379715 4895 4895 4895 4895 0
112 20250228 165400 61521379715 4895 4895 4895 4895 0
113 20250228 165300 61521379715 4895 4895 4895 4895 0
114 20250228 165200 61521379715 4895 4895 4895 4895 0
115 20250228 165100 61521379715 4895 4895 4895 4895 0
116 20250228 165000 61521379715 4895 4895 4895 4895 0
117 20250228 164900 61521379715 4895 4895 4895 4895 0
118 20250228 164800 61521379715 4895 4895 4895 4895 0
119 20250228 164700 61521379715 4895 4895 4895 4895 0
120 20250228 164600 61521379715 4895 4895 4895 4895 0
121 20250228 164500 61521379715 4895 4895 4895 4895 0
122 20250228 164400 61521379715 4895 4895 4895 4895 154903
123 20250228 164300 61521379715 4895 4895 4895 4895 0
124 20250228 164200 61521379715 4895 4895 4895 4895 0
125 20250228 164100 61521379715 4895 4895 4895 4895 0
126 20250228 164000 61521379715 4895 4895 4895 4895 0
127 20250228 163900 61521379715 4895 4895 4895 4895 0
128 20250228 163800 61521379715 4895 4895 4895 4895 0
129 20250228 163700 61521379715 4895 4895 4895 4895 0
130 20250228 163600 61521379715 4895 4895 4895 4895 0
131 20250228 163500 61521379715 4895 4895 4895 4895 0
132 20250228 163400 61521379715 4895 4895 4895 4895 0
133 20250228 163300 61521379715 4895 4895 4895 4895 0
134 20250228 163200 61521379715 4895 4895 4895 4895 0
135 20250228 163100 61521379715 4895 4895 4895 4895 0
136 20250228 163000 61521379715 4895 4895 4895 4895 0
137 20250228 162900 61521379715 4895 4895 4895 4895 0
138 20250228 162800 61521379715 4895 4895 4895 4895 0
139 20250228 162700 61521379715 4895 4895 4895 4895 0
140 20250228 162600 61521379715 4895 4895 4895 4895 0
141 20250228 162500 61521379715 4895 4895 4895 4895 0
142 20250228 162400 61521379715 4895 4895 4895 4895 0
143 20250228 162300 61521379715 4895 4895 4895 4895 0
144 20250228 162200 61521379715 4895 4895 4895 4895 0
145 20250228 162100 61521379715 4895 4895 4895 4895 0
146 20250228 162000 61521379715 4895 4895 4895 4895 0
147 20250228 161900 61521379715 4895 4895 4895 4895 0
148 20250228 161800 61521379715 4895 4895 4895 4895 0
149 20250228 161700 61521379715 4895 4895 4895 4895 0
150 20250228 161600 61521379715 4895 4895 4895 4895 0
151 20250228 161500 61521379715 4895 4895 4895 4895 0
152 20250228 161400 61521379715 4895 4895 4895 4895 154903
153 20250228 161300 61521379715 4895 4895 4895 4895 0
154 20250228 161200 61521379715 4895 4895 4895 4895 0
155 20250228 161100 61521379715 4895 4895 4895 4895 0
156 20250228 161000 61521379715 4895 4895 4895 4895 0
157 20250228 160900 61521379715 4895 4895 4895 4895 0
158 20250228 160800 61521379715 4895 4895 4895 4895 0
159 20250228 160700 61521379715 4895 4895 4895 4895 0
160 20250228 160600 61521379715 4895 4895 4895 4895 0
161 20250228 160500 61521379715 4895 4895 4895 4895 0
162 20250228 160400 61521379715 4895 4895 4895 4895 0
163 20250228 160300 61521379715 4895 4895 4895 4895 0
164 20250228 160200 61521379715 4895 4895 4895 4895 0
165 20250228 160100 61521379715 4895 4895 4895 4895 0
166 20250228 160000 61521379715 4895 4895 4895 4895 0
167 20250228 155900 61521379715 4895 4895 4895 4895 0
168 20250228 155800 61521379715 4895 4895 4895 4895 0
169 20250228 155700 61521379715 4895 4895 4895 4895 0
170 20250228 155600 61521379715 4895 4895 4895 4895 0
171 20250228 155500 61521379715 4895 4895 4895 4895 0
172 20250228 155400 61521379715 4895 4895 4895 4895 0
173 20250228 155300 61521379715 4895 4895 4895 4895 0
174 20250228 155200 61521379715 4895 4895 4895 4895 0
175 20250228 155100 61521379715 4895 4895 4895 4895 0
176 20250228 155000 61521379715 4895 4895 4895 4895 0
177 20250228 154900 61521379715 4895 4895 4895 4895 0
178 20250228 154800 61521379715 4895 4895 4895 4895 0
179 20250228 154700 61521379715 4895 4895 4895 4895 0
180 20250228 154600 61521379715 4895 4895 4895 4895 0
181 20250228 154500 61521379715 4895 4895 4895 4895 0
182 20250228 154400 61521379715 4895 4895 4895 4895 154903
183 20250228 154300 61521379715 4895 4895 4895 4895 0
184 20250228 154200 61521379715 4895 4895 4895 4895 0
185 20250228 154100 61521379715 4895 4895 4895 4895 0
186 20250228 154000 61521379715 4895 4895 4895 4895 0
187 20250228 153900 61521379715 4895 4895 4895 4895 0
188 20250228 153800 61521379715 4895 4895 4895 4895 0
189 20250228 153700 61521379715 4895 4895 4895 4895 0
190 20250228 153600 61521379715 4895 4895 4895 4895 0
191 20250228 153500 61521379715 4895 4895 4895 4895 0
192 20250228 153400 61521379715 4895 4895 4895 4895 0
193 20250228 153300 61521379715 4895 4895 4895 4895 0
194 20250228 153200 61521379715 4895 4895 4895 4895 0
195 20250228 153100 61521379715 4895 4895 4895 4895 0
196 20250228 153000 61521379715 4895 4895 4895 4895 154903
197 20250228 152900 60763129530 4940 4940 4940 4940 0
198 20250228 152800 60763129530 4940 4940 4940 4940 0
199 20250228 152700 60763129530 4940 4940 4940 4940 0
200 20250228 152600 60763129530 4940 4940 4940 4940 0
201 20250228 152500 60763129530 4940 4940 4940 4940 0
202 20250228 152400 60763129530 4940 4940 4940 4940 0
203 20250228 152300 60763129530 4940 4940 4940 4940 0
204 20250228 152200 60763129530 4940 4940 4940 4940 0
205 20250228 152100 60763129530 4940 4940 4940 4940 0
206 20250228 152000 60763129530 4940 4940 4940 4940 0
207 20250228 151900 60763129530 4940 4905 4945 4895 178620
208 20250228 151800 59883545555 4910 4935 4940 4905 79680
209 20250228 151700 59490790345 4935 4925 4935 4910 74606
210 20250228 151600 59123562565 4930 4900 4930 4895 59088
211 20250228 151500 58833278905 4900 4895 4915 4890 91333
212 20250228 151400 58385642865 4895 4890 4900 4890 33376
213 20250228 151300 58222275725 4890 4870 4890 4865 73187
214 20250228 151200 57865702420 4865 4865 4870 4860 16297
215 20250228 151100 57786399865 4865 4860 4870 4860 22964
216 20250228 151000 57674716660 4865 4860 4865 4860 16334
217 20250228 150900 57595297855 4855 4870 4870 4855 20246
218 20250228 150800 57496835840 4870 4845 4870 4840 36501
219 20250228 150700 57319724005 4845 4840 4845 4835 18514
220 20250228 150600 57230076245 4840 4845 4850 4835 13771
221 20250228 150500 57163364930 4840 4835 4845 4830 11239
222 20250228 150400 57108974630 4835 4830 4840 4830 5430
223 20250228 150300 57082725620 4825 4830 4835 4825 7769
224 20250228 150200 57045216655 4830 4820 4830 4810 19540
225 20250228 150100 56951071650 4825 4830 4835 4815 9166
226 20250228 150000 56906851695 4840 4845 4845 4830 7663
227 20250228 145900 56869771695 4845 4845 4845 4840 2908
228 20250228 145800 56855693785 4845 4845 4850 4840 8079
229 20250228 145700 56816543620 4845 4835 4845 4835 8745
230 20250228 145600 56774195840 4840 4835 4840 4830 5232
231 20250228 145500 56748895345 4835 4840 4840 4830 5686
232 20250228 145400 56721398555 4840 4830 4840 4830 3691
233 20250228 145300 56703559135 4835 4830 4835 4830 2459
234 20250228 145200 56691680140 4835 4835 4840 4830 3897
235 20250228 145100 56672847020 4835 4835 4840 4830 1578
236 20250228 145000 56665215090 4840 4840 4850 4830 13986
237 20250228 144900 56597554570 4840 4830 4840 4825 12722
238 20250228 144800 56536070975 4830 4835 4835 4825 2527
239 20250228 144700 56523865205 4835 4820 4835 4815 5808
240 20250228 144600 56495831345 4820 4835 4835 4820 35716
241 20250228 144500 56323377570 4830 4825 4840 4815 12792
242 20250228 144400 56261584335 4825 4805 4825 4805 9071
243 20250228 144300 56217900845 4810 4805 4815 4805 5391
244 20250228 144200 56191991265 4820 4820 4825 4805 10518
245 20250228 144100 56141361490 4820 4820 4825 4810 7260
246 20250228 144000 56106383295 4825 4825 4835 4820 1866
247 20250228 143900 56097380470 4830 4835 4850 4820 22915
248 20250228 143800 55986470790 4825 4820 4840 4815 9647
249 20250228 143700 55939853805 4820 4805 4820 4805 5409
250 20250228 143600 55913850160 4810 4810 4815 4805 12812
251 20250228 143500 55852247095 4805 4815 4825 4805 14107
252 20250228 143400 55784370560 4825 4840 4845 4805 15529
253 20250228 143300 55709499970 4845 4800 4850 4800 16103
254 20250228 143200 55631761270 4815 4820 4820 4800 13074
255 20250228 143100 55568912945 4820 4815 4820 4800 23962
256 20250228 143000 55453741690 4810 4825 4825 4805 19552
257 20250228 142900 55359651545 4815 4805 4825 4805 13171
258 20250228 142800 55296249030 4810 4840 4840 4805 21930
259 20250228 142700 55190630035 4835 4845 4855 4835 13005
260 20250228 142600 55127607890 4850 4845 4850 4840 5759
261 20250228 142500 55099707195 4845 4830 4845 4830 5719
262 20250228 142400 55072064290 4835 4835 4845 4820 20195
263 20250228 142300 54974412395 4840 4835 4850 4830 16719
264 20250228 142200 54893418315 4830 4820 4835 4815 11401
265 20250228 142100 54838433015 4825 4820 4825 4820 3702
266 20250228 142000 54820580975 4825 4830 4835 4810 33186
267 20250228 141900 54660598540 4825 4825 4835 4820 13859
268 20250228 141800 54593722945 4830 4820 4830 4815 9264
269 20250228 141700 54549070770 4815 4830 4835 4805 69233
270 20250228 141600 54215941960 4830 4860 4860 4815 29104
271 20250228 141500 54075389290 4850 4845 4865 4820 41764
272 20250228 141400 53873553425 4850 4870 4870 4840 32652
273 20250228 141300 53715225035 4855 4875 4880 4845 24838
274 20250228 141200 53594450355 4880 4885 4895 4875 16492
275 20250228 141100 53513854595 4890 4890 4890 4880 3878
276 20250228 141000 53494907485 4890 4895 4895 4885 8055
277 20250228 140900 53455504320 4900 4900 4900 4895 15370
278 20250228 140800 53380218170 4895 4905 4905 4895 5826
279 20250228 140700 53351669870 4905 4900 4915 4895 21661
280 20250228 140600 53245392540 4895 4890 4900 4890 7678
281 20250228 140500 53207814595 4890 4890 4905 4880 8418
282 20250228 140400 53166626625 4890 4900 4905 4890 10166
283 20250228 140300 53116828030 4905 4875 4910 4875 25004
284 20250228 140200 52994363155 4880 4895 4900 4870 19690
285 20250228 140100 52898127805 4895 4890 4910 4890 34195
286 20250228 140000 52730611065 4890 4875 4900 4870 35722
287 20250228 135900 52556058460 4875 4865 4875 4860 3313
288 20250228 135800 52539927070 4865 4865 4875 4855 6177
289 20250228 135700 52509864665 4865 4870 4875 4865 6834
290 20250228 135600 52476590940 4870 4870 4875 4860 4448
291 20250228 135500 52454937735 4860 4860 4870 4855 2919
292 20250228 135400 52440751980 4855 4870 4870 4855 3979
293 20250228 135300 52421404240 4870 4875 4875 4865 5270
294 20250228 135200 52395735350 4870 4875 4875 4865 6999
295 20250228 135100 52361645530 4875 4875 4875 4870 6890
296 20250228 135000 52328068840 4875 4865 4875 4860 17919
297 20250228 134900 52240836460 4860 4860 4865 4855 3165
298 20250228 134800 52225446080 4860 4865 4865 4860 2659
299 20250228 134700 52212522900 4865 4855 4865 4855 8726
300 20250228 134600 52170119765 4855 4860 4865 4845 7517
301 20250228 134500 52133616695 4860 4850 4860 4840 61424
302 20250228 134400 51836033565 4855 4860 4860 4845 5948
303 20250228 134300 51807178840 4855 4850 4865 4850 639
304 20250228 134200 51804073905 4850 4855 4865 4845 20194
305 20250228 134100 51706091345 4855 4855 4865 4850 11534
306 20250228 134000 51650092205 4860 4855 4865 4845 6661
307 20250228 133900 51617715965 4855 4865 4865 4845 26720
308 20250228 133800 51488019885 4860 4855 4865 4855 5743
309 20250228 133700 51460109190 4855 4865 4865 4855 4044
310 20250228 133600 51440453490 4860 4850 4865 4850 5045
311 20250228 133500 51415949305 4850 4860 4865 4850 6008
312 20250228 133400 51386777875 4865 4840 4865 4835 28401
313 20250228 133300 51249021015 4840 4860 4865 4840 20011
314 20250228 133200 51151925210 4860 4870 4870 4855 12495
315 20250228 133100 51091177660 4870 4860 4870 4855 14426
316 20250228 133000 51020978845 4860 4860 4865 4855 8869
317 20250228 132900 50977878785 4860 4890 4890 4860 22680
318 20250228 132800 50867372395 4885 4895 4900 4885 6599
319 20250228 132700 50835070475 4895 4885 4900 4880 11885
320 20250228 132600 50777010515 4885 4905 4905 4880 23182
321 20250228 132500 50663557505 4900 4905 4905 4890 24845
322 20250228 132400 50541856455 4910 4910 4915 4905 13342
323 20250228 132300 50476347790 4905 4910 4915 4905 22753
324 20250228 132200 50364640340 4905 4895 4930 4890 114142
325 20250228 132100 49803634915 4890 4875 4895 4870 27576
326 20250228 132000 49669022260 4870 4850 4870 4830 42088
327 20250228 131900 49465046615 4840 4870 4870 4840 24643
328 20250228 131800 49345516670 4860 4865 4870 4860 10334
329 20250228 131700 49295267565 4865 4875 4875 4865 9137
330 20250228 131600 49250780035 4875 4870 4880 4865 7927
331 20250228 131500 49212149470 4875 4875 4880 4855 9079
332 20250228 131400 49167930385 4880 4865 4880 4850 24175
333 20250228 131300 49050224910 4860 4840 4865 4830 51258
334 20250228 131200 48802027850 4840 4835 4845 4835 14021
335 20250228 131100 48734190320 4835 4850 4855 4835 20781
336 20250228 131000 48633534825 4850 4860 4860 4835 39487
337 20250228 130900 48442214755 4855 4865 4870 4855 5303
338 20250228 130800 48416436690 4865 4875 4880 4865 9388
339 20250228 130700 48370718350 4875 4865 4875 4860 9344
340 20250228 130600 48325245610 4865 4875 4875 4860 7184
341 20250228 130500 48290280595 4880 4885 4890 4875 8395
342 20250228 130400 48249315735 4880 4875 4885 4865 10402
343 20250228 130300 48198554395 4875 4870 4880 4870 3759
344 20250228 130200 48180238915 4875 4880 4880 4865 1930
345 20250228 130100 48170837030 4870 4875 4885 4870 6906
346 20250228 130000 48137173260 4875 4880 4885 4870 9616
347 20250228 125900 48090300675 4880 4885 4890 4875 14252
348 20250228 125800 48020703495 4885 4875 4890 4875 10707
349 20250228 125700 47968437370 4875 4880 4885 4870 13280
350 20250228 125600 47903700140 4875 4845 4880 4845 32814
351 20250228 125500 47744187595 4850 4855 4865 4845 45832
352 20250228 125400 47521699340 4855 4865 4870 4835 69840
353 20250228 125300 47183084090 4870 4875 4880 4865 20547
354 20250228 125200 47082993855 4875 4875 4880 4870 15241
355 20250228 125100 47008694740 4875 4865 4875 4860 27932
356 20250228 125000 46872659000 4865 4895 4895 4855 58270
357 20250228 124900 46588652715 4890 4900 4905 4890 9593
358 20250228 124800 46541705620 4900 4900 4915 4895 12197
359 20250228 124700 46481913750 4900 4905 4910 4890 27139
360 20250228 124600 46349055565 4900 4910 4915 4875 72025
361 20250228 124500 45996968150 4905 4920 4920 4905 17973
362 20250228 124400 45908762520 4920 4915 4925 4910 4709
363 20250228 124300 45885604020 4920 4930 4935 4915 11748
364 20250228 124200 45827819570 4930 4935 4940 4915 19934
365 20250228 124100 45729676370 4935 4935 4940 4930 6033
366 20250228 124000 45699902725 4940 4935 4945 4920 5901
367 20250228 123900 45670776825 4945 4940 4945 4925 10351
368 20250228 123800 45619659025 4935 4920 4945 4920 8495
369 20250228 123700 45577716985 4925 4925 4930 4915 9165
370 20250228 123600 45532638535 4920 4915 4925 4915 7224
371 20250228 123500 45497098520 4915 4925 4930 4900 35639
372 20250228 123400 45322051320 4925 4945 4945 4925 14912
373 20250228 123300 45248464310 4945 4925 4960 4920 23010
374 20250228 123200 45134729910 4940 4940 4945 4915 17309
375 20250228 123100 45049451750 4940 4920 4960 4915 33984
376 20250228 123000 44881615790 4925 4910 4930 4885 74102
377 20250228 122900 44518287735 4920 4950 4965 4905 69990
378 20250228 122800 44172139530 4950 4910 4965 4910 62255
379 20250228 122700 43864396900 4910 4940 4940 4895 121829
380 20250228 122600 43265964875 4940 4965 4970 4935 71134
381 20250228 122500 42913795600 4965 4995 5000 4930 179582
382 20250228 122400 42022589375 5000 5020 5020 4995 16323
383 20250228 122300 41940898965 5020 5030 5030 5000 15827
384 20250228 122200 41861603045 5040 5000 5040 5000 13152
385 20250228 122100 41795641505 5000 5030 5030 5000 19761
386 20250228 122000 41696617225 5030 5000 5040 4980 31864
387 20250228 121900 41537058460 4995 5040 5040 4985 68304
388 20250228 121800 41195137590 5050 5070 5090 5010 84423
389 20250228 121700 40769609900 5070 5100 5100 5060 49505
390 20250228 121600 40518192090 5090 5110 5150 5080 186366
391 20250228 121500 39563555530 5120 5080 5120 5070 160220
392 20250228 121400 38746345920 5080 5040 5090 5030 66013
393 20250228 121300 38411783590 5040 5020 5040 5000 34042
394 20250228 121200 38241134210 5020 5030 5030 5000 28781
395 20250228 121100 38096783300 5030 5010 5040 5010 21333
396 20250228 121000 37989441750 5010 5020 5030 4990 41947
397 20250228 120900 37779564515 5010 5030 5030 5010 17854
398 20250228 120800 37690021815 5030 5020 5050 5020 21290
399 20250228 120700 37582964435 5010 5030 5040 4995 75337
400 20250228 120600 37205133460 5040 5060 5070 5030 28503
401 20250228 120500 37061259750 5060 5030 5080 5030 30349
402 20250228 120400 36907764530 5040 5070 5070 5030 42676
403 20250228 120300 36692361700 5070 5040 5070 5030 27619
404 20250228 120200 36552957170 5040 5040 5050 5020 65103
405 20250228 120100 36225431440 5040 5080 5100 5040 65481
406 20250228 120000 35893999350 5090 5130 5130 5070 54861
407 20250228 115900 35614810830 5130 5100 5130 5090 58278
408 20250228 115800 35316775940 5110 5090 5120 5070 38602
409 20250228 115700 35120113140 5100 5090 5100 5050 66456
410 20250228 115600 34782919090 5090 5100 5120 5090 89610
411 20250228 115500 34325505600 5100 5110 5140 5090 113188
412 20250228 115400 33746329460 5120 5080 5130 5060 102339
413 20250228 115300 33224397660 5080 5080 5080 5060 28405
414 20250228 115200 33080380160 5070 5050 5090 5050 82253
415 20250228 115100 32662500390 5060 5100 5100 5030 134271
416 20250228 115000 31980896470 5100 5030 5100 5030 145869
417 20250228 114900 31241415140 5030 5020 5030 4995 20669
418 20250228 114800 31137887670 5010 5020 5020 5000 23873
419 20250228 114700 31018362850 5020 5030 5030 5010 28861
420 20250228 114600 30873442480 5030 5040 5050 5020 20430
421 20250228 114500 30770540220 5040 5010 5050 4995 49372
422 20250228 114400 30522600065 5010 5020 5070 5010 242168
423 20250228 114300 29301271885 5020 5020 5020 4995 26489
424 20250228 114200 29168478500 5020 5010 5020 5000 21704
425 20250228 114100 29059589040 5010 5010 5020 4995 21887
426 20250228 114000 28950091475 5010 5030 5030 5010 47757
427 20250228 113900 28710461615 5030 5010 5040 5000 87423
428 20250228 113800 28271408645 5010 4975 5010 4970 60046
429 20250228 113700 27971628260 4975 4980 4985 4970 21090
430 20250228 113600 27866662150 4980 4970 4985 4970 24129
431 20250228 113500 27746543325 4975 4975 4980 4965 16706
432 20250228 113400 27663463160 4975 4945 4985 4940 50085
433 20250228 113300 27414672725 4940 4930 4945 4920 17045
434 20250228 113200 27330536315 4930 4930 4940 4915 21198
435 20250228 113100 27226113920 4930 4920 4935 4915 33324
436 20250228 113000 27062076450 4930 4940 4940 4910 60724
437 20250228 112900 26763152000 4935 4950 4955 4935 18186
438 20250228 112800 26673303555 4950 4940 4975 4930 48252
439 20250228 112700 26434475875 4935 4950 4950 4910 72784
440 20250228 112600 26075499060 4945 4965 4970 4945 39173
441 20250228 112500 25881273705 4965 4990 4990 4930 71983
442 20250228 112400 25524577300 4980 4975 5010 4970 33100
443 20250228 112300 25359596240 4980 5010 5020 4980 51508
444 20250228 112200 25102604635 5020 5030 5030 4995 37250
445 20250228 112100 24915975175 5030 5020 5030 5000 35284
446 20250228 112000 24739033165 5000 5030 5040 5000 78140
447 20250228 111900 24345989915 5020 5020 5040 5000 81893
448 20250228 111800 23934399935 5000 4975 5020 4970 59264
449 20250228 111700 23637993945 4980 4975 5000 4960 45448
450 20250228 111600 23411703920 4970 5010 5050 4960 176220
451 20250228 111500 22531314465 5010 5040 5040 5000 152066
452 20250228 111400 21767564425 5040 4985 5040 4975 312897
453 20250228 111300 20202272635 4980 4970 4985 4965 73639
454 20250228 111200 19835724675 4970 4960 4975 4955 35600
455 20250228 111100 19659068200 4955 4925 4965 4925 34547
456 20250228 111000 19488148650 4920 4950 4960 4915 19861
457 20250228 110900 19390303460 4940 4925 4960 4920 39321
458 20250228 110800 19195825880 4930 4910 4945 4910 32513
459 20250228 110700 19035385730 4915 4945 4955 4905 82247
460 20250228 110600 18630412995 4955 4975 4980 4945 64807
461 20250228 110500 18308879660 4980 4985 4985 4950 99525
462 20250228 110400 17813986745 4975 4975 4995 4970 159337
463 20250228 110300 17020096075 4975 4925 4975 4925 115150
464 20250228 110200 16449105620 4930 4940 4945 4895 54125
465 20250228 110100 16182977515 4940 4935 4950 4925 63412
466 20250228 110000 15869776280 4930 4935 4990 4880 247612
467 20250228 105900 14646074595 4940 4885 4950 4875 156647
468 20250228 105800 13873526895 4890 4890 4905 4880 37858
469 20250228 105700 13688291135 4900 4870 4905 4855 83407
470 20250228 105600 13280315065 4870 4890 4890 4850 48364
471 20250228 105500 13044937580 4885 4890 4915 4850 131232
472 20250228 105400 12404751430 4890 4890 4905 4885 91907
473 20250228 105300 11954974295 4880 4880 4880 4880 0
474 20250228 105200 11954974295 4880 4845 4880 4845 76787
475 20250228 105100 11581396120 4845 4830 4845 4825 41025
476 20250228 105000 11382841180 4825 4830 4835 4820 12336
477 20250228 104900 11323282750 4825 4825 4830 4820 20289
478 20250228 104800 11225361995 4825 4805 4835 4805 62979
479 20250228 104700 10921774140 4805 4800 4810 4795 27105
480 20250228 104600 10791554760 4800 4800 4800 4795 5393
481 20250228 104500 10765685485 4800 4805 4805 4795 11795
482 20250228 104400 10709070025 4805 4800 4805 4785 7508
483 20250228 104300 10673032130 4795 4800 4800 4775 9436
484 20250228 104200 10627789595 4800 4800 4805 4780 21935
485 20250228 104100 10522489980 4800 4810 4810 4775 11727
486 20250228 104000 10466251600 4810 4805 4810 4805 14642
487 20250228 103900 10395845860 4800 4805 4810 4795 13241
488 20250228 103800 10332244645 4805 4805 4810 4795 16115
489 20250228 103700 10254843465 4805 4795 4805 4795 14009
490 20250228 103600 10187586210 4795 4795 4800 4790 16084
491 20250228 103500 10110482510 4795 4800 4800 4790 6187
492 20250228 103400 10080813040 4800 4785 4800 4780 26751
493 20250228 103300 9952569585 4790 4770 4800 4770 24721
494 20250228 103200 9834102075 4770 4790 4790 4770 6238
495 20250228 103100 9804277655 4790 4785 4795 4770 16903
496 20250228 103000 9723290490 4790 4770 4795 4765 10016
497 20250228 102900 9675344705 4775 4770 4795 4755 16790
498 20250228 102800 9595180050 4770 4785 4790 4765 9494
499 20250228 102700 9549863945 4790 4780 4800 4770 8908
500 20250228 102600 9507275670 4775 4800 4800 4770 17892
501 20250228 102500 9421649170 4795 4800 4805 4780 6542
502 20250228 102400 9390295280 4805 4795 4820 4795 24770
503 20250228 102300 9271181775 4790 4800 4810 4790 11202
504 20250228 102200 9217394605 4800 4785 4800 4775 21858
505 20250228 102100 9112744160 4775 4795 4800 4770 32835
506 20250228 102000 8955574660 4795 4785 4810 4785 20794
507 20250228 101900 8855860490 4770 4800 4815 4770 18791
508 20250228 101800 8765709195 4815 4815 4820 4765 23874
509 20250228 101700 8651165275 4815 4810 4825 4805 24844
510 20250228 101600 8531419830 4810 4825 4830 4800 29448
511 20250228 101500 8389558770 4825 4815 4830 4815 24117
512 20250228 101400 8273219330 4815 4805 4830 4800 26689
513 20250228 101300 8144581070 4815 4810 4815 4735 43332
514 20250228 101200 7937609150 4810 4835 4845 4810 47865
515 20250228 101100 7706092010 4835 4820 4850 4820 89006
516 20250228 101000 7275615670 4810 4805 4820 4775 34656
517 20250228 100900 7109101895 4805 4765 4825 4755 28803
518 20250228 100800 6970827095 4765 4815 4825 4750 41868
519 20250228 100700 6770948445 4815 4825 4825 4805 24232
520 20250228 100600 6654212180 4825 4810 4825 4800 16372
521 20250228 100500 6575380255 4810 4825 4825 4790 25675
522 20250228 100400 6451962185 4815 4825 4840 4810 80935
523 20250228 100300 6061113785 4825 4800 4825 4780 53093
524 20250228 100200 5805882335 4800 4765 4805 4760 40830
525 20250228 100100 5610472155 4760 4770 4820 4760 91155
526 20250228 100000 5173765965 4775 4755 4775 4745 66074
527 20250228 095900 4859004730 4755 4710 4760 4695 62777
528 20250228 095800 4561704230 4720 4685 4720 4680 63360
529 20250228 095700 4263524140 4690 4685 4730 4675 42281
530 20250228 095600 4064929630 4700 4655 4700 4645 76378
531 20250228 095500 3707794595 4655 4630 4655 4625 41471
532 20250228 095400 3515253050 4625 4610 4630 4610 22125
533 20250228 095300 3413046115 4610 4610 4615 4605 2925
534 20250228 095200 3399561630 4605 4610 4615 4605 1756
535 20250228 095100 3391472005 4615 4595 4635 4590 19464
536 20250228 095000 3301513845 4595 4595 4625 4595 14348
537 20250228 094900 3235398010 4600 4590 4630 4590 63148
538 20250228 094800 2943798525 4585 4595 4610 4580 16984
539 20250228 094700 2865630715 4590 4585 4595 4570 27051
540 20250228 094600 2741869390 4580 4595 4600 4580 5779
541 20250228 094500 2715341080 4595 4595 4610 4580 35412
542 20250228 094400 2552260490 4600 4570 4600 4570 46973
543 20250228 094300 2336745580 4570 4580 4580 4570 1162
544 20250228 094200 2331431050 4580 4570 4580 4570 15342
545 20250228 094100 2261239895 4560 4570 4575 4550 3658
546 20250228 094000 2244521480 4555 4570 4575 4555 6971
547 20250228 093900 2212762865 4580 4570 4585 4560 10908
548 20250228 093800 2162836265 4570 4570 4575 4550 1252
549 20250228 093700 2157109430 4550 4575 4575 4550 3976
550 20250228 093600 2138964630 4575 4550 4585 4550 13142
551 20250228 093500 2078890040 4540 4560 4560 4540 5023
552 20250228 093400 2056051125 4555 4570 4580 4555 6984
553 20250228 093300 2024165450 4580 4570 4590 4560 19389
554 20250228 093200 1935375275 4565 4560 4565 4550 5301
555 20250228 093100 1911212690 4560 4560 4570 4550 20226
556 20250228 093000 1818980465 4560 4575 4590 4560 20823
557 20250228 092900 1723698550 4580 4590 4590 4555 23819
558 20250228 092800 1614671235 4580 4555 4590 4550 24343
559 20250228 092700 1503353535 4550 4535 4560 4535 24059
560 20250228 092600 1393933260 4540 4530 4540 4525 7960
561 20250228 092500 1357865760 4530 4540 4545 4530 11546
562 20250228 092400 1305511115 4540 4535 4555 4535 29032
563 20250228 092300 1173686845 4540 4520 4545 4510 12542
564 20250228 092200 1116869570 4520 4545 4545 4520 7759
565 20250228 092100 1081724185 4545 4480 4545 4470 45396
566 20250228 092000 876978730 4480 4470 4480 4470 1132
567 20250228 091900 871909895 4470 4465 4470 4465 5488
568 20250228 091800 847382500 4470 4460 4470 4460 8844
569 20250228 091700 807881960 4440 4440 4460 4435 2907
570 20250228 091600 794953080 4440 4460 4460 4440 31
571 20250228 091500 794814840 4460 4455 4460 4435 8487
572 20250228 091400 756989800 4435 4435 4435 4435 0
573 20250228 091300 756989800 4435 4450 4460 4435 1128
574 20250228 091200 751962195 4440 4430 4465 4430 2764
575 20250228 091100 739655615 4430 4430 4430 4420 4289
576 20250228 091000 720684030 4430 4480 4480 4430 21894
577 20250228 090900 623249900 4480 4480 4495 4480 20885
578 20250228 090800 529419495 4485 4485 4490 4485 3776
579 20250228 090700 512477460 4490 4470 4490 4470 10533
580 20250228 090600 465270230 4470 4470 4485 4470 15657
581 20250228 090500 395103310 4470 4480 4495 4470 7431
582 20250228 090400 361775310 4485 4490 4505 4475 30987
583 20250228 090300 222558440 4490 4445 4490 4445 12483
584 20250228 090200 166734975 4440 4415 4445 4415 10997
585 20250228 090100 117957190 4415 4415 4430 4385 12530
586 20250228 090000 62676270 4410 4440 4440 4405 14128