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

614
025820/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191200,4485416935,4550,4550,4550,4550,12420
20250227,191100,4485416935,4550,4550,4550,4550,0
20250227,191000,4485416935,4550,4550,4550,4550,0
20250227,190900,4485416935,4550,4550,4550,4550,0
20250227,190800,4485416935,4550,4550,4550,4550,0
20250227,190700,4485416935,4550,4550,4550,4550,0
20250227,190600,4485416935,4550,4550,4550,4550,0
20250227,190500,4485416935,4550,4550,4550,4550,0
20250227,190400,4485416935,4550,4550,4550,4550,0
20250227,190300,4485416935,4550,4550,4550,4550,0
20250227,190200,4485416935,4550,4550,4550,4550,0
20250227,190100,4485416935,4550,4550,4550,4550,0
20250227,190000,4485416935,4550,4550,4550,4550,0
20250227,185900,4485416935,4550,4550,4550,4550,0
20250227,185800,4485416935,4550,4550,4550,4550,0
20250227,185700,4485416935,4550,4550,4550,4550,0
20250227,185600,4485416935,4550,4550,4550,4550,0
20250227,185500,4485416935,4550,4550,4550,4550,0
20250227,185400,4485416935,4550,4550,4550,4550,0
20250227,185300,4485416935,4550,4550,4550,4550,0
20250227,185200,4485416935,4550,4550,4550,4550,0
20250227,185100,4485416935,4550,4550,4550,4550,0
20250227,185000,4485416935,4550,4550,4550,4550,0
20250227,184900,4485416935,4550,4550,4550,4550,0
20250227,184800,4485416935,4550,4550,4550,4550,0
20250227,184700,4485416935,4550,4550,4550,4550,0
20250227,184600,4485416935,4550,4550,4550,4550,0
20250227,184500,4485416935,4550,4550,4550,4550,0
20250227,184400,4485416935,4550,4550,4550,4550,0
20250227,184300,4485416935,4550,4550,4550,4550,0
20250227,184200,4485416935,4550,4550,4550,4550,12420
20250227,184100,4485416935,4550,4550,4550,4550,0
20250227,184000,4485416935,4550,4550,4550,4550,0
20250227,183900,4485416935,4550,4550,4550,4550,0
20250227,183800,4485416935,4550,4550,4550,4550,0
20250227,183700,4485416935,4550,4550,4550,4550,0
20250227,183600,4485416935,4550,4550,4550,4550,0
20250227,183500,4485416935,4550,4550,4550,4550,0
20250227,183400,4485416935,4550,4550,4550,4550,0
20250227,183300,4485416935,4550,4550,4550,4550,0
20250227,183200,4485416935,4550,4550,4550,4550,0
20250227,183100,4485416935,4550,4550,4550,4550,0
20250227,183000,4485416935,4550,4550,4550,4550,0
20250227,182900,4485416935,4550,4550,4550,4550,0
20250227,182800,4485416935,4550,4550,4550,4550,0
20250227,182700,4485416935,4550,4550,4550,4550,0
20250227,182600,4485416935,4550,4550,4550,4550,0
20250227,182500,4485416935,4550,4550,4550,4550,0
20250227,182400,4485416935,4550,4550,4550,4550,0
20250227,182300,4485416935,4550,4550,4550,4550,0
20250227,182200,4485416935,4550,4550,4550,4550,0
20250227,182100,4485416935,4550,4550,4550,4550,0
20250227,182000,4485416935,4550,4550,4550,4550,0
20250227,181900,4485416935,4550,4550,4550,4550,0
20250227,181800,4485416935,4550,4550,4550,4550,0
20250227,181700,4485416935,4550,4550,4550,4550,0
20250227,181600,4485416935,4550,4550,4550,4550,0
20250227,181500,4485416935,4550,4550,4550,4550,0
20250227,181400,4485416935,4550,4550,4550,4550,0
20250227,181300,4485416935,4550,4550,4550,4550,0
20250227,181200,4485416935,4550,4550,4550,4550,12420
20250227,181100,4485416935,4550,4550,4550,4550,0
20250227,181000,4485416935,4550,4550,4550,4550,0
20250227,180900,4485416935,4550,4550,4550,4550,0
20250227,180800,4485416935,4550,4550,4550,4550,0
20250227,180700,4485416935,4550,4550,4550,4550,0
20250227,180600,4485416935,4550,4550,4550,4550,0
20250227,180500,4485416935,4550,4550,4550,4550,0
20250227,180400,4485416935,4550,4550,4550,4550,0
20250227,180300,4485416935,4550,4550,4550,4550,0
20250227,180200,4485416935,4550,4550,4550,4550,0
20250227,180100,4485416935,4550,4550,4550,4550,0
20250227,180000,4485416935,4550,4550,4550,4550,0
20250227,175900,4485416935,4550,4550,4550,4550,0
20250227,175800,4485416935,4550,4550,4550,4550,0
20250227,175700,4485416935,4550,4550,4550,4550,0
20250227,175600,4485416935,4550,4550,4550,4550,0
20250227,175500,4485416935,4550,4550,4550,4550,0
20250227,175400,4485416935,4550,4550,4550,4550,0
20250227,175300,4485416935,4550,4550,4550,4550,0
20250227,175200,4485416935,4550,4550,4550,4550,0
20250227,175100,4485416935,4550,4550,4550,4550,0
20250227,175000,4485416935,4550,4550,4550,4550,0
20250227,174900,4485416935,4550,4550,4550,4550,0
20250227,174800,4485416935,4550,4550,4550,4550,0
20250227,174700,4485416935,4550,4550,4550,4550,0
20250227,174600,4485416935,4550,4550,4550,4550,0
20250227,174500,4485416935,4550,4550,4550,4550,0
20250227,174400,4485416935,4550,4550,4550,4550,0
20250227,174300,4485416935,4550,4550,4550,4550,0
20250227,174200,4485416935,4550,4550,4550,4550,12420
20250227,174100,4485416935,4550,4550,4550,4550,0
20250227,174000,4485416935,4550,4550,4550,4550,0
20250227,173900,4485416935,4550,4550,4550,4550,0
20250227,173800,4485416935,4550,4550,4550,4550,0
20250227,173700,4485416935,4550,4550,4550,4550,0
20250227,173600,4485416935,4550,4550,4550,4550,0
20250227,173500,4485416935,4550,4550,4550,4550,0
20250227,173400,4485416935,4550,4550,4550,4550,0
20250227,173300,4485416935,4550,4550,4550,4550,0
20250227,173200,4485416935,4550,4550,4550,4550,0
20250227,173100,4485416935,4550,4550,4550,4550,0
20250227,173000,4485416935,4550,4550,4550,4550,0
20250227,172900,4485416935,4550,4550,4550,4550,0
20250227,172800,4485416935,4550,4550,4550,4550,0
20250227,172700,4485416935,4550,4550,4550,4550,0
20250227,172600,4485416935,4550,4550,4550,4550,0
20250227,172500,4485416935,4550,4550,4550,4550,0
20250227,172400,4485416935,4550,4550,4550,4550,0
20250227,172300,4485416935,4550,4550,4550,4550,0
20250227,172200,4485416935,4550,4550,4550,4550,0
20250227,172100,4485416935,4550,4550,4550,4550,0
20250227,172000,4485416935,4550,4550,4550,4550,0
20250227,171900,4485416935,4550,4550,4550,4550,0
20250227,171800,4485416935,4550,4550,4550,4550,0
20250227,171700,4485416935,4550,4550,4550,4550,0
20250227,171600,4485416935,4550,4550,4550,4550,0
20250227,171500,4485416935,4550,4550,4550,4550,0
20250227,171400,4485416935,4550,4550,4550,4550,0
20250227,171300,4485416935,4550,4550,4550,4550,0
20250227,171200,4485416935,4550,4550,4550,4550,12420
20250227,171100,4485416935,4550,4550,4550,4550,0
20250227,171000,4485416935,4550,4550,4550,4550,0
20250227,170900,4485416935,4550,4550,4550,4550,0
20250227,170800,4485416935,4550,4550,4550,4550,0
20250227,170700,4485416935,4550,4550,4550,4550,0
20250227,170600,4485416935,4550,4550,4550,4550,0
20250227,170500,4485416935,4550,4550,4550,4550,0
20250227,170400,4485416935,4550,4550,4550,4550,0
20250227,170300,4485416935,4550,4550,4550,4550,0
20250227,170200,4485416935,4550,4550,4550,4550,0
20250227,170100,4485416935,4550,4550,4550,4550,0
20250227,170000,4485416935,4550,4550,4550,4550,0
20250227,165900,4485416935,4550,4550,4550,4550,0
20250227,165800,4485416935,4550,4550,4550,4550,0
20250227,165700,4485416935,4550,4550,4550,4550,0
20250227,165600,4485416935,4550,4550,4550,4550,0
20250227,165500,4485416935,4550,4550,4550,4550,0
20250227,165400,4485416935,4550,4550,4550,4550,0
20250227,165300,4485416935,4550,4550,4550,4550,0
20250227,165200,4485416935,4550,4550,4550,4550,0
20250227,165100,4485416935,4550,4550,4550,4550,0
20250227,165000,4485416935,4550,4550,4550,4550,0
20250227,164900,4485416935,4550,4550,4550,4550,0
20250227,164800,4485416935,4550,4550,4550,4550,0
20250227,164700,4485416935,4550,4550,4550,4550,0
20250227,164600,4485416935,4550,4550,4550,4550,0
20250227,164500,4485416935,4550,4550,4550,4550,0
20250227,164400,4485416935,4550,4550,4550,4550,0
20250227,164300,4485416935,4550,4550,4550,4550,0
20250227,164200,4485416935,4550,4550,4550,4550,12420
20250227,164100,4485416935,4550,4550,4550,4550,0
20250227,164000,4485416935,4550,4550,4550,4550,0
20250227,163900,4485416935,4550,4550,4550,4550,0
20250227,163800,4485416935,4550,4550,4550,4550,0
20250227,163700,4485416935,4550,4550,4550,4550,0
20250227,163600,4485416935,4550,4550,4550,4550,0
20250227,163500,4485416935,4550,4550,4550,4550,0
20250227,163400,4485416935,4550,4550,4550,4550,0
20250227,163300,4485416935,4550,4550,4550,4550,0
20250227,163200,4485416935,4550,4550,4550,4550,0
20250227,163100,4485416935,4550,4550,4550,4550,0
20250227,163000,4485416935,4550,4550,4550,4550,0
20250227,162900,4485416935,4550,4550,4550,4550,0
20250227,162800,4485416935,4550,4550,4550,4550,0
20250227,162700,4485416935,4550,4550,4550,4550,0
20250227,162600,4485416935,4550,4550,4550,4550,0
20250227,162500,4485416935,4550,4550,4550,4550,0
20250227,162400,4485416935,4550,4550,4550,4550,0
20250227,162300,4485416935,4550,4550,4550,4550,0
20250227,162200,4485416935,4550,4550,4550,4550,0
20250227,162100,4485416935,4550,4550,4550,4550,0
20250227,162000,4485416935,4550,4550,4550,4550,0
20250227,161900,4485416935,4550,4550,4550,4550,0
20250227,161800,4485416935,4550,4550,4550,4550,0
20250227,161700,4485416935,4550,4550,4550,4550,0
20250227,161600,4485416935,4550,4550,4550,4550,0
20250227,161500,4485416935,4550,4550,4550,4550,0
20250227,161400,4485416935,4550,4550,4550,4550,0
20250227,161300,4485416935,4550,4550,4550,4550,0
20250227,161200,4485416935,4550,4550,4550,4550,12420
20250227,161100,4485416935,4550,4550,4550,4550,0
20250227,161000,4485416935,4550,4550,4550,4550,0
20250227,160900,4485416935,4550,4550,4550,4550,0
20250227,160800,4485416935,4550,4550,4550,4550,0
20250227,160700,4485416935,4550,4550,4550,4550,0
20250227,160600,4485416935,4550,4550,4550,4550,0
20250227,160500,4485416935,4550,4550,4550,4550,0
20250227,160400,4485416935,4550,4550,4550,4550,0
20250227,160300,4485416935,4550,4550,4550,4550,0
20250227,160200,4485416935,4550,4550,4550,4550,0
20250227,160100,4485416935,4550,4550,4550,4550,0
20250227,160000,4485416935,4550,4550,4550,4550,0
20250227,155900,4485416935,4550,4550,4550,4550,0
20250227,155800,4485416935,4550,4550,4550,4550,0
20250227,155700,4485416935,4550,4550,4550,4550,0
20250227,155600,4485416935,4550,4550,4550,4550,0
20250227,155500,4485416935,4550,4550,4550,4550,0
20250227,155400,4485416935,4550,4550,4550,4550,0
20250227,155300,4485416935,4550,4550,4550,4550,0
20250227,155200,4485416935,4550,4550,4550,4550,0
20250227,155100,4485416935,4550,4550,4550,4550,0
20250227,155000,4485416935,4550,4550,4550,4550,0
20250227,154900,4485416935,4550,4550,4550,4550,0
20250227,154800,4485416935,4550,4550,4550,4550,0
20250227,154700,4485416935,4550,4550,4550,4550,0
20250227,154600,4485416935,4550,4550,4550,4550,0
20250227,154500,4485416935,4550,4550,4550,4550,0
20250227,154400,4485416935,4550,4550,4550,4550,0
20250227,154300,4485416935,4550,4550,4550,4550,0
20250227,154200,4485416935,4550,4550,4550,4550,12420
20250227,154100,4485416935,4550,4550,4550,4550,0
20250227,154000,4485416935,4550,4550,4550,4550,0
20250227,153900,4485416935,4550,4550,4550,4550,0
20250227,153800,4485416935,4550,4550,4550,4550,0
20250227,153700,4485416935,4550,4550,4550,4550,0
20250227,153600,4485416935,4550,4550,4550,4550,0
20250227,153500,4485416935,4550,4550,4550,4550,0
20250227,153400,4485416935,4550,4550,4550,4550,0
20250227,153300,4485416935,4550,4550,4550,4550,0
20250227,153200,4485416935,4550,4550,4550,4550,0
20250227,153100,4485416935,4550,4550,4550,4550,0
20250227,153000,4485416935,4550,4550,4550,4550,12420
20250227,152900,4428905935,4545,4545,4545,4545,0
20250227,152800,4428905935,4545,4545,4545,4545,0
20250227,152700,4428905935,4545,4545,4545,4545,0
20250227,152600,4428905935,4545,4545,4545,4545,0
20250227,152500,4428905935,4545,4545,4545,4545,0
20250227,152400,4428905935,4545,4545,4545,4545,0
20250227,152300,4428905935,4545,4545,4545,4545,0
20250227,152200,4428905935,4545,4545,4545,4545,0
20250227,152100,4428905935,4545,4545,4545,4545,0
20250227,152000,4428905935,4545,4545,4545,4545,0
20250227,151900,4428905935,4545,4545,4550,4540,2912
20250227,151800,4415675540,4545,4550,4550,4540,2195
20250227,151700,4405698285,4550,4545,4550,4540,1754
20250227,151600,4397728375,4540,4545,4550,4540,1459
20250227,151500,4391101740,4545,4545,4545,4545,3191
20250227,151400,4376598645,4545,4550,4550,4545,593
20250227,151300,4373903005,4550,4540,4550,4540,2384
20250227,151200,4363066325,4545,4540,4545,4535,3708
20250227,151100,4346226910,4540,4540,4545,4535,1444
20250227,151000,4339672585,4540,4540,4545,4540,6855
20250227,150900,4308550570,4540,4545,4545,4540,542
20250227,150800,4306088910,4545,4540,4545,4540,240
20250227,150700,4304999260,4540,4545,4545,4540,471
20250227,150600,4302859065,4545,4545,4545,4540,1650
20250227,150500,4295360115,4540,4540,4545,4540,1267
20250227,150400,4289607325,4545,4545,4545,4545,5501
20250227,150300,4264605280,4545,4550,4550,4545,439
20250227,150200,4262609930,4550,4550,4550,4545,1610
20250227,150100,4255287740,4550,4545,4550,4545,530
20250227,150000,4252877835,4550,4550,4550,4545,835
20250227,145900,4249079585,4545,4550,4550,4545,801
20250227,145800,4245436770,4550,4545,4550,4545,851
20250227,145700,4241566780,4545,4550,4550,4545,1224
20250227,145600,4236001200,4550,4550,4550,4545,1283
20250227,145500,4230163890,4550,4550,4550,4545,542
20250227,145400,4227697895,4550,4545,4550,4545,637
20250227,145300,4224800295,4550,4550,4550,4550,5
20250227,145200,4224777545,4550,4545,4550,4545,1753
20250227,145100,4216810150,4545,4545,4545,4545,770
20250227,145000,4213310500,4545,4545,4545,4540,266
20250227,144900,4212102335,4545,4550,4550,4545,4044
20250227,144800,4193721855,4550,4545,4550,4545,9
20250227,144700,4193680925,4545,4550,4550,4545,373
20250227,144600,4191985630,4550,4550,4550,4550,2733
20250227,144500,4179550480,4550,4555,4555,4550,5555
20250227,144400,4154274775,4555,4555,4565,4555,6180
20250227,144300,4126124790,4565,4565,4565,4565,0
20250227,144200,4126124790,4565,4565,4565,4565,2
20250227,144100,4126115660,4565,4555,4565,4555,112
20250227,144000,4125604430,4555,4565,4565,4555,1933
20250227,143900,4116793040,4560,4565,4565,4560,163
20250227,143800,4116048950,4565,4565,4565,4565,0
20250227,143700,4116048950,4565,4560,4565,4555,1342
20250227,143600,4109929505,4560,4560,4560,4560,10
20250227,143500,4109883905,4555,4555,4560,4555,333
20250227,143400,4108367045,4560,4560,4560,4560,5
20250227,143300,4108344245,4555,4565,4565,4555,443
20250227,143200,4106325540,4565,4555,4565,4555,1040
20250227,143100,4101580955,4555,4565,4565,4555,95
20250227,143000,4101147980,4565,4560,4565,4560,572
20250227,142900,4098539635,4560,4555,4565,4555,173
20250227,142800,4097750715,4555,4565,4565,4555,1081
20250227,142700,4092821060,4565,4560,4565,4560,1628
20250227,142600,4085397355,4560,4560,4560,4555,2045
20250227,142500,4076072350,4570,4570,4570,4570,36
20250227,142400,4075907830,4570,4570,4570,4570,289
20250227,142300,4074587100,4560,4560,4560,4560,30
20250227,142200,4074450300,4570,4570,4570,4570,50
20250227,142100,4074221800,4560,4565,4565,4560,157
20250227,142000,4073505845,4560,4565,4565,4560,106
20250227,141900,4073022205,4565,4565,4565,4565,1
20250227,141800,4073017640,4565,4565,4570,4560,2277
20250227,141700,4062623365,4565,4565,4565,4560,1058
20250227,141600,4057798285,4565,4565,4565,4560,56
20250227,141500,4057542650,4565,4560,4565,4560,65
20250227,141400,4057246225,4560,4560,4560,4560,1106
20250227,141300,4052202865,4555,4555,4555,4555,0
20250227,141200,4052202865,4555,4555,4555,4555,422
20250227,141100,4050280655,4555,4560,4560,4555,2263
20250227,141000,4039967190,4555,4560,4560,4555,153
20250227,140900,4039270125,4555,4555,4555,4555,4
20250227,140800,4039251905,4555,4555,4560,4555,120
20250227,140700,4038705265,4555,4555,4555,4555,745
20250227,140600,4035311790,4560,4560,4560,4550,38
20250227,140500,4035138530,4560,4560,4560,4560,2005
20250227,140400,4025995730,4550,4560,4560,4550,113
20250227,140300,4025480560,4560,4550,4560,4550,101
20250227,140200,4025020350,4560,4560,4560,4560,8
20250227,140100,4024983870,4555,4555,4555,4555,1101
20250227,140000,4019968815,4555,4555,4555,4555,533
20250227,135900,4017541000,4560,4560,4560,4560,115
20250227,135800,4017016600,4560,4565,4565,4560,584
20250227,135700,4014352890,4565,4565,4565,4565,10
20250227,135600,4014307240,4565,4565,4565,4565,20
20250227,135500,4014215940,4565,4565,4565,4565,1
20250227,135400,4014211375,4550,4560,4565,4550,4218
20250227,135300,3995007010,4560,4560,4560,4560,309
20250227,135200,3993597970,4560,4560,4560,4560,0
20250227,135100,3993597970,4560,4560,4560,4560,1
20250227,135000,3993593410,4560,4560,4560,4560,173
20250227,134900,3992804530,4565,4560,4565,4560,405
20250227,134800,3990957705,4560,4560,4560,4560,10
20250227,134700,3990912105,4560,4555,4560,4550,2338
20250227,134600,3980259650,4550,4555,4555,4550,146
20250227,134500,3979595345,4550,4550,4550,4550,4
20250227,134400,3979577145,4555,4555,4555,4555,17
20250227,134300,3979499710,4555,4555,4555,4555,86
20250227,134200,3979107980,4555,4555,4555,4555,503
20250227,134100,3976816815,4555,4555,4555,4550,1668
20250227,134000,3969222820,4555,4550,4555,4550,1024
20250227,133900,3964558510,4550,4550,4550,4550,343
20250227,133800,3962997860,4550,4550,4550,4550,575
20250227,133700,3960381610,4550,4550,4550,4550,132
20250227,133600,3959781010,4550,4545,4550,4545,140
20250227,133500,3959144310,4545,4540,4545,4540,1446
20250227,133400,3952577240,4545,4550,4550,4545,785
20250227,133300,3949008760,4550,4540,4550,4540,2638
20250227,133200,3937019315,4545,4545,4545,4540,105
20250227,133100,3936542095,4545,4540,4545,4540,442
20250227,133000,3934535410,4540,4535,4540,4535,2458
20250227,132900,3923377355,4535,4540,4540,4535,6376
20250227,132800,3894444400,4540,4550,4550,4540,4952
20250227,132700,3871956195,4545,4555,4555,4545,17311
20250227,132600,3793203810,4555,4555,4555,4550,4131
20250227,132500,3774398375,4560,4560,4560,4555,231
20250227,132400,3773345590,4555,4555,4555,4555,301
20250227,132300,3771974535,4555,4555,4555,4550,2151
20250227,132200,3762177985,4555,4560,4560,4550,1671
20250227,132100,3754566820,4560,4555,4560,4555,434
20250227,132000,3752588985,4555,4555,4555,4550,3807
20250227,131900,3735266005,4560,4555,4560,4555,2990
20250227,131800,3721646550,4555,4555,4560,4555,246
20250227,131700,3720525860,4560,4560,4560,4560,1038
20250227,131600,3715792580,4555,4555,4555,4555,5167
20250227,131500,3692256895,4555,4555,4560,4555,1436
20250227,131400,3685715890,4555,4560,4560,4555,1133
20250227,131300,3680550935,4560,4565,4565,4555,2606
20250227,131200,3668673410,4560,4565,4565,4560,55
20250227,131100,3668422340,4565,4565,4565,4565,275
20250227,131000,3667166965,4560,4560,4570,4560,8652
20250227,130900,3627707220,4565,4575,4575,4565,15452
20250227,130800,3557113870,4575,4575,4580,4575,554
20250227,130700,3554577570,4575,4580,4580,4575,110
20250227,130600,3554074010,4580,4580,4580,4580,213
20250227,130500,3553098470,4580,4575,4580,4575,40
20250227,130400,3552915460,4575,4580,4580,4575,2068
20250227,130300,3543445360,4585,4580,4585,4580,321
20250227,130200,3541974575,4580,4580,4580,4580,276
20250227,130100,3540710495,4580,4580,4585,4580,236
20250227,130000,3539629560,4580,4580,4585,4580,114
20250227,125900,3539107190,4580,4580,4585,4580,360
20250227,125800,3537456765,4580,4585,4585,4580,217
20250227,125700,3536462895,4580,4585,4585,4580,1513
20250227,125600,3529531405,4585,4580,4585,4580,1286
20250227,125500,3523636970,4585,4580,4585,4580,34
20250227,125400,3523481095,4585,4585,4585,4585,132
20250227,125300,3522875875,4580,4585,4585,4580,523
20250227,125200,3520479020,4590,4590,4590,4590,30
20250227,125100,3520341320,4585,4585,4590,4580,1508
20250227,125000,3513427230,4590,4590,4590,4590,15
20250227,124900,3513358380,4595,4590,4595,4590,188
20250227,124800,3512495005,4585,4590,4590,4585,23
20250227,124700,3512389450,4595,4590,4595,4590,110
20250227,124600,3511884025,4595,4590,4595,4590,130
20250227,124500,3511287320,4590,4590,4590,4590,13
20250227,124400,3511227650,4590,4590,4595,4590,964
20250227,124300,3506801895,4590,4585,4590,4585,111
20250227,124200,3506292455,4590,4585,4590,4580,112
20250227,124100,3505778715,4590,4590,4590,4585,509
20250227,124000,3503442785,4590,4590,4590,4590,103
20250227,123900,3502970015,4590,4590,4590,4590,68
20250227,123800,3502657895,4590,4590,4590,4590,113
20250227,123700,3502139225,4590,4585,4590,4580,272
20250227,123600,3500891615,4585,4585,4585,4585,327
20250227,123500,3499392320,4585,4585,4585,4585,32
20250227,123400,3499245600,4585,4585,4585,4585,206
20250227,123300,3498301090,4585,4580,4585,4580,270
20250227,123200,3497064390,4580,4585,4585,4580,1158
20250227,123100,3491756110,4585,4585,4585,4580,149
20250227,123000,3491072965,4585,4580,4585,4580,83
20250227,122900,3490692685,4585,4580,4585,4580,3
20250227,122800,3490678940,4580,4580,4580,4580,7
20250227,122700,3490646880,4580,4580,4580,4580,121
20250227,122600,3490092700,4585,4585,4585,4575,73
20250227,122500,3489758430,4585,4580,4585,4580,26
20250227,122400,3489639330,4575,4575,4575,4570,914
20250227,122300,3485459790,4575,4575,4575,4575,275
20250227,122200,3484201665,4575,4585,4585,4570,4282
20250227,122100,3464607780,4585,4580,4585,4580,222
20250227,122000,3463590660,4580,4590,4590,4580,1097
20250227,121900,3458560450,4590,4590,4590,4585,417
20250227,121800,3456646450,4590,4590,4590,4590,200
20250227,121700,3455728450,4590,4590,4590,4590,77
20250227,121600,3455375020,4590,4590,4590,4590,9
20250227,121500,3455333710,4590,4590,4590,4590,3
20250227,121400,3455319940,4585,4585,4585,4585,735
20250227,121300,3451949965,4585,4590,4590,4585,1350
20250227,121200,3445759690,4585,4590,4590,4585,56
20250227,121100,3445502905,4585,4580,4585,4580,147
20250227,121000,3444829490,4585,4590,4590,4585,217
20250227,120900,3443834045,4590,4590,4595,4585,519
20250227,120800,3441452380,4590,4590,4590,4585,425
20250227,120700,3439503220,4585,4590,4590,4585,137
20250227,120600,3438874470,4590,4590,4590,4585,141
20250227,120500,3438227430,4585,4585,4585,4585,1006
20250227,120400,3433614920,4580,4575,4580,4575,353
20250227,120300,3431999430,4575,4575,4575,4575,223
20250227,120200,3430979205,4575,4585,4585,4575,143
20250227,120100,3430324660,4570,4575,4575,4570,541
20250227,120000,3427850230,4570,4575,4575,4570,2000
20250227,115900,3418709740,4575,4570,4575,4570,2104
20250227,115800,3409094455,4570,4575,4575,4570,2312
20250227,115700,3398517840,4575,4580,4580,4575,2956
20250227,115600,3384993860,4575,4580,4580,4575,301
20250227,115500,3383615530,4580,4580,4580,4580,350
20250227,115400,3382012530,4580,4590,4590,4580,3615
20250227,115300,3365453780,4590,4590,4590,4590,40
20250227,115200,3365270180,4590,4595,4595,4590,5451
20250227,115100,3340248780,4605,4600,4605,4600,923
20250227,115000,3336002580,4600,4600,4605,4600,433
20250227,114900,3334010530,4600,4600,4600,4600,316
20250227,114800,3332556930,4600,4600,4600,4600,0
20250227,114700,3332556930,4600,4605,4605,4600,2105
20250227,114600,3322873680,4600,4595,4600,4595,1012
20250227,114500,3318218885,4590,4595,4595,4590,1223
20250227,114400,3312604595,4600,4595,4600,4595,13
20250227,114300,3312544835,4595,4595,4595,4590,1096
20250227,114200,3307508805,4595,4590,4595,4590,130
20250227,114100,3306911605,4595,4600,4600,4595,805
20250227,114000,3303212275,4605,4605,4605,4605,5
20250227,113900,3303189250,4610,4600,4610,4600,203
20250227,113800,3302254500,4595,4595,4595,4590,414
20250227,113700,3300352180,4595,4595,4595,4595,110
20250227,113600,3299846730,4595,4595,4595,4595,65
20250227,113500,3299548055,4595,4595,4595,4590,24
20250227,113400,3299437780,4595,4595,4595,4595,13
20250227,113300,3299378045,4595,4595,4595,4595,693
20250227,113200,3296193710,4595,4590,4595,4590,12
20250227,113100,3296138620,4585,4590,4590,4585,3211
20250227,113000,3281414665,4590,4590,4590,4590,100
20250227,112900,3280955665,4590,4590,4590,4590,787
20250227,112800,3277343335,4590,4590,4590,4590,2
20250227,112700,3277334155,4580,4590,4590,4580,380
20250227,112600,3275592255,4590,4585,4590,4585,215
20250227,112500,3274605560,4585,4585,4585,4585,0
20250227,112400,3274605560,4585,4585,4585,4580,1741
20250227,112300,3266631030,4585,4590,4590,4585,732
20250227,112200,3263274660,4590,4590,4590,4590,7
20250227,112100,3263242530,4590,4595,4595,4590,91
20250227,112000,3262824740,4595,4595,4595,4595,60
20250227,111900,3262549040,4580,4580,4580,4580,147
20250227,111800,3261875780,4580,4580,4580,4580,390
20250227,111700,3260089580,4580,4585,4595,4575,294
20250227,111600,3258741790,4575,4585,4585,4575,10431
20250227,111500,3210968535,4580,4585,4585,4580,154
20250227,111400,3210262945,4585,4580,4585,4580,615
20250227,111300,3207443215,4585,4585,4585,4585,22
20250227,111200,3207342345,4585,4575,4585,4575,148
20250227,111100,3206664895,4575,4575,4575,4575,666
20250227,111000,3203617945,4575,4575,4585,4575,2624
20250227,110900,3191612845,4585,4585,4585,4575,7670
20250227,110800,3156504265,4585,4585,4585,4580,114
20250227,110700,3155981585,4580,4585,4590,4580,3530
20250227,110600,3139809140,4585,4585,4585,4580,927
20250227,110500,3135561365,4580,4585,4585,4580,16095
20250227,110400,3061812115,4585,4590,4590,4585,489
20250227,110300,3059568430,4590,4590,4595,4590,1836
20250227,110200,3051140925,4590,4595,4595,4590,574
20250227,110100,3048506245,4590,4595,4595,4590,3145
20250227,110000,3034062970,4595,4600,4600,4595,1599
20250227,105900,3026712555,4600,4600,4600,4595,53
20250227,105800,3026468760,4595,4590,4600,4590,3566
20250227,105700,3010083045,4590,4590,4590,4585,4770
20250227,105600,2988206755,4585,4590,4590,4585,2628
20250227,105500,2976149780,4590,4600,4600,4590,9301
20250227,105400,2933427375,4595,4600,4605,4595,9572
20250227,105300,2889399700,4600,4605,4605,4600,2129
20250227,105200,2879605145,4605,4605,4610,4605,350
20250227,105100,2877993370,4610,4600,4610,4600,6032
20250227,105000,2850246150,4600,4610,4610,4600,528
20250227,104900,2847816025,4610,4605,4610,4600,10010
20250227,104800,2801722235,4610,4620,4620,4605,601
20250227,104700,2798951975,4620,4605,4620,4605,401
20250227,104600,2797105325,4605,4610,4620,4605,1308
20250227,104500,2791078760,4620,4610,4625,4610,207
20250227,104400,2790124450,4610,4615,4615,4610,1324
20250227,104300,2784019495,4625,4625,4625,4620,13
20250227,104200,2783959400,4615,4615,4615,4615,327
20250227,104100,2782450295,4615,4615,4615,4610,17
20250227,104000,2782371860,4615,4625,4625,4615,434
20250227,103900,2780365705,4625,4620,4625,4610,492
20250227,103800,2778094200,4620,4620,4620,4620,78
20250227,103700,2777733840,4620,4625,4625,4615,719
20250227,103600,2774415075,4615,4620,4625,4615,1127
20250227,103500,2769207740,4620,4615,4620,4615,1311
20250227,103400,2763152490,4615,4615,4615,4615,54
20250227,103300,2762903280,4610,4615,4615,4610,453
20250227,103200,2760813995,4615,4610,4615,4605,2869
20250227,103100,2747588300,4610,4610,4610,4605,505
20250227,103000,2745262385,4610,4605,4610,4605,1221
20250227,102900,2739637415,4605,4610,4610,4605,41
20250227,102800,2739448525,4605,4610,4615,4605,3271
20250227,102700,2724368435,4615,4610,4615,4605,6911
20250227,102600,2692513585,4610,4615,4615,4610,5306
20250227,102500,2668052640,4615,4615,4620,4615,2521
20250227,102400,2656418200,4615,4620,4620,4615,2967
20250227,102300,2642712105,4620,4620,4620,4615,160
20250227,102200,2641973155,4620,4625,4625,4620,122
20250227,102100,2641409265,4625,4620,4625,4620,4192
20250227,102000,2622042100,4620,4625,4630,4620,955
20250227,101900,2617629715,4625,4625,4625,4625,391
20250227,101800,2615821340,4625,4620,4625,4620,308
20250227,101700,2614398375,4625,4625,4630,4620,1386
20250227,101600,2607990490,4630,4625,4630,4625,1132
20250227,101500,2602751575,4625,4625,4625,4620,227
20250227,101400,2601701860,4625,4625,4625,4620,43
20250227,101300,2601502990,4630,4620,4630,4620,596
20250227,101200,2598747000,4625,4620,4625,4620,346
20250227,101100,2597148475,4620,4615,4620,4610,5295
20250227,101000,2572729100,4620,4620,4620,4615,2056
20250227,100900,2563235870,4620,4620,4620,4615,74
20250227,100800,2562894000,4620,4620,4620,4615,872
20250227,100700,2558868705,4615,4615,4615,4610,917
20250227,100600,2554637475,4615,4615,4625,4615,1828
20250227,100500,2546199895,4625,4620,4625,4620,31
20250227,100400,2546056530,4615,4615,4625,4610,522
20250227,100300,2543645330,4610,4615,4620,4610,1651
20250227,100200,2536025980,4620,4615,4625,4615,662
20250227,100100,2532968730,4620,4620,4620,4610,300
20250227,100000,2531585480,4610,4615,4620,4610,879
20250227,095900,2527529215,4610,4620,4620,4610,3543
20250227,095800,2511180945,4620,4620,4620,4615,1098
20250227,095700,2506113315,4620,4615,4620,4615,139
20250227,095600,2505471790,4615,4620,4625,4615,242
20250227,095500,2504354890,4620,4615,4620,4610,2639
20250227,095400,2492176155,4615,4620,4625,4610,16370
20250227,095300,2416605720,4630,4625,4635,4620,624
20250227,095200,2413720570,4635,4620,4635,4620,881
20250227,095100,2409641490,4620,4630,4630,4620,214
20250227,095000,2408652780,4620,4625,4630,4620,1720
20250227,094900,2400700660,4620,4620,4630,4620,7459
20250227,094800,2366215970,4625,4630,4630,4620,533
20250227,094700,2363750890,4625,4625,4635,4625,4852
20250227,094600,2341306440,4630,4625,4635,4625,1961
20250227,094500,2332231965,4620,4635,4635,4620,9144
20250227,094400,2289946870,4635,4630,4635,4625,2056
20250227,094300,2280434985,4630,4625,4630,4620,2162
20250227,094200,2270435680,4625,4620,4630,4620,2200
20250227,094100,2260261690,4620,4625,4635,4620,17095
20250227,094000,2181233885,4630,4635,4645,4630,8847
20250227,093900,2140266815,4645,4640,4645,4630,6976
20250227,093800,2107939655,4645,4640,4645,4635,1311
20250227,093700,2101856030,4635,4645,4650,4635,4556
20250227,093600,2080721625,4650,4655,4655,4640,2405
20250227,093500,2069554975,4640,4665,4670,4640,6943
20250227,093400,2037269250,4665,4655,4665,4650,1652
20250227,093300,2029571295,4655,4655,4665,4640,5611
20250227,093200,2003462885,4655,4670,4675,4655,7977
20250227,093100,1966276340,4670,4650,4740,4635,27711
20250227,093000,1835967480,4660,4650,4660,4640,4152
20250227,092900,1816662710,4655,4650,4655,4645,2331
20250227,092800,1805822160,4645,4635,4645,4635,2594
20250227,092700,1793794220,4635,4640,4650,4635,3825
20250227,092600,1776055440,4635,4645,4650,4635,9422
20250227,092500,1732332140,4645,4640,4650,4640,1817
20250227,092400,1723895075,4645,4655,4655,4640,649
20250227,092300,1720883640,4640,4645,4650,4635,7213
20250227,092200,1687398820,4645,4650,4655,4645,1493
20250227,092100,1680456445,4650,4655,4665,4650,3254
20250227,092000,1665306785,4660,4640,4660,4640,2036
20250227,091900,1655835550,4640,4660,4660,4630,15032
20250227,091800,1586112400,4650,4665,4665,4645,3461
20250227,091700,1570003625,4665,4640,4675,4635,2958
20250227,091600,1556241100,4635,4650,4650,4635,3845
20250227,091500,1538413530,4640,4650,4650,4635,1971
20250227,091400,1529269625,4650,4645,4650,4635,12010
20250227,091300,1473552500,4650,4695,4695,4635,21426
20250227,091200,1373933520,4705,4655,4710,4650,13440
20250227,091100,1310835325,4650,4640,4660,4640,2262
20250227,091000,1300317645,4645,4640,4645,4640,3756
20250227,090900,1282883670,4640,4630,4645,4630,9519
20250227,090800,1238781060,4630,4640,4640,4630,14416
20250227,090700,1172007140,4640,4645,4650,4640,17914
20250227,090600,1088817070,4650,4670,4670,4650,28789
20250227,090500,954732100,4665,4690,4690,4665,9748
20250227,090400,909096435,4690,4660,4690,4655,7715
20250227,090300,873052650,4660,4660,4675,4660,22113
20250227,090200,769965195,4650,4640,4675,4635,19258
20250227,090100,680445820,4640,4680,4685,4640,40721
20250227,090000,491024690,4680,4650,4690,4650,95719
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191200 4485416935 4550 4550 4550 4550 12420
3 20250227 191100 4485416935 4550 4550 4550 4550 0
4 20250227 191000 4485416935 4550 4550 4550 4550 0
5 20250227 190900 4485416935 4550 4550 4550 4550 0
6 20250227 190800 4485416935 4550 4550 4550 4550 0
7 20250227 190700 4485416935 4550 4550 4550 4550 0
8 20250227 190600 4485416935 4550 4550 4550 4550 0
9 20250227 190500 4485416935 4550 4550 4550 4550 0
10 20250227 190400 4485416935 4550 4550 4550 4550 0
11 20250227 190300 4485416935 4550 4550 4550 4550 0
12 20250227 190200 4485416935 4550 4550 4550 4550 0
13 20250227 190100 4485416935 4550 4550 4550 4550 0
14 20250227 190000 4485416935 4550 4550 4550 4550 0
15 20250227 185900 4485416935 4550 4550 4550 4550 0
16 20250227 185800 4485416935 4550 4550 4550 4550 0
17 20250227 185700 4485416935 4550 4550 4550 4550 0
18 20250227 185600 4485416935 4550 4550 4550 4550 0
19 20250227 185500 4485416935 4550 4550 4550 4550 0
20 20250227 185400 4485416935 4550 4550 4550 4550 0
21 20250227 185300 4485416935 4550 4550 4550 4550 0
22 20250227 185200 4485416935 4550 4550 4550 4550 0
23 20250227 185100 4485416935 4550 4550 4550 4550 0
24 20250227 185000 4485416935 4550 4550 4550 4550 0
25 20250227 184900 4485416935 4550 4550 4550 4550 0
26 20250227 184800 4485416935 4550 4550 4550 4550 0
27 20250227 184700 4485416935 4550 4550 4550 4550 0
28 20250227 184600 4485416935 4550 4550 4550 4550 0
29 20250227 184500 4485416935 4550 4550 4550 4550 0
30 20250227 184400 4485416935 4550 4550 4550 4550 0
31 20250227 184300 4485416935 4550 4550 4550 4550 0
32 20250227 184200 4485416935 4550 4550 4550 4550 12420
33 20250227 184100 4485416935 4550 4550 4550 4550 0
34 20250227 184000 4485416935 4550 4550 4550 4550 0
35 20250227 183900 4485416935 4550 4550 4550 4550 0
36 20250227 183800 4485416935 4550 4550 4550 4550 0
37 20250227 183700 4485416935 4550 4550 4550 4550 0
38 20250227 183600 4485416935 4550 4550 4550 4550 0
39 20250227 183500 4485416935 4550 4550 4550 4550 0
40 20250227 183400 4485416935 4550 4550 4550 4550 0
41 20250227 183300 4485416935 4550 4550 4550 4550 0
42 20250227 183200 4485416935 4550 4550 4550 4550 0
43 20250227 183100 4485416935 4550 4550 4550 4550 0
44 20250227 183000 4485416935 4550 4550 4550 4550 0
45 20250227 182900 4485416935 4550 4550 4550 4550 0
46 20250227 182800 4485416935 4550 4550 4550 4550 0
47 20250227 182700 4485416935 4550 4550 4550 4550 0
48 20250227 182600 4485416935 4550 4550 4550 4550 0
49 20250227 182500 4485416935 4550 4550 4550 4550 0
50 20250227 182400 4485416935 4550 4550 4550 4550 0
51 20250227 182300 4485416935 4550 4550 4550 4550 0
52 20250227 182200 4485416935 4550 4550 4550 4550 0
53 20250227 182100 4485416935 4550 4550 4550 4550 0
54 20250227 182000 4485416935 4550 4550 4550 4550 0
55 20250227 181900 4485416935 4550 4550 4550 4550 0
56 20250227 181800 4485416935 4550 4550 4550 4550 0
57 20250227 181700 4485416935 4550 4550 4550 4550 0
58 20250227 181600 4485416935 4550 4550 4550 4550 0
59 20250227 181500 4485416935 4550 4550 4550 4550 0
60 20250227 181400 4485416935 4550 4550 4550 4550 0
61 20250227 181300 4485416935 4550 4550 4550 4550 0
62 20250227 181200 4485416935 4550 4550 4550 4550 12420
63 20250227 181100 4485416935 4550 4550 4550 4550 0
64 20250227 181000 4485416935 4550 4550 4550 4550 0
65 20250227 180900 4485416935 4550 4550 4550 4550 0
66 20250227 180800 4485416935 4550 4550 4550 4550 0
67 20250227 180700 4485416935 4550 4550 4550 4550 0
68 20250227 180600 4485416935 4550 4550 4550 4550 0
69 20250227 180500 4485416935 4550 4550 4550 4550 0
70 20250227 180400 4485416935 4550 4550 4550 4550 0
71 20250227 180300 4485416935 4550 4550 4550 4550 0
72 20250227 180200 4485416935 4550 4550 4550 4550 0
73 20250227 180100 4485416935 4550 4550 4550 4550 0
74 20250227 180000 4485416935 4550 4550 4550 4550 0
75 20250227 175900 4485416935 4550 4550 4550 4550 0
76 20250227 175800 4485416935 4550 4550 4550 4550 0
77 20250227 175700 4485416935 4550 4550 4550 4550 0
78 20250227 175600 4485416935 4550 4550 4550 4550 0
79 20250227 175500 4485416935 4550 4550 4550 4550 0
80 20250227 175400 4485416935 4550 4550 4550 4550 0
81 20250227 175300 4485416935 4550 4550 4550 4550 0
82 20250227 175200 4485416935 4550 4550 4550 4550 0
83 20250227 175100 4485416935 4550 4550 4550 4550 0
84 20250227 175000 4485416935 4550 4550 4550 4550 0
85 20250227 174900 4485416935 4550 4550 4550 4550 0
86 20250227 174800 4485416935 4550 4550 4550 4550 0
87 20250227 174700 4485416935 4550 4550 4550 4550 0
88 20250227 174600 4485416935 4550 4550 4550 4550 0
89 20250227 174500 4485416935 4550 4550 4550 4550 0
90 20250227 174400 4485416935 4550 4550 4550 4550 0
91 20250227 174300 4485416935 4550 4550 4550 4550 0
92 20250227 174200 4485416935 4550 4550 4550 4550 12420
93 20250227 174100 4485416935 4550 4550 4550 4550 0
94 20250227 174000 4485416935 4550 4550 4550 4550 0
95 20250227 173900 4485416935 4550 4550 4550 4550 0
96 20250227 173800 4485416935 4550 4550 4550 4550 0
97 20250227 173700 4485416935 4550 4550 4550 4550 0
98 20250227 173600 4485416935 4550 4550 4550 4550 0
99 20250227 173500 4485416935 4550 4550 4550 4550 0
100 20250227 173400 4485416935 4550 4550 4550 4550 0
101 20250227 173300 4485416935 4550 4550 4550 4550 0
102 20250227 173200 4485416935 4550 4550 4550 4550 0
103 20250227 173100 4485416935 4550 4550 4550 4550 0
104 20250227 173000 4485416935 4550 4550 4550 4550 0
105 20250227 172900 4485416935 4550 4550 4550 4550 0
106 20250227 172800 4485416935 4550 4550 4550 4550 0
107 20250227 172700 4485416935 4550 4550 4550 4550 0
108 20250227 172600 4485416935 4550 4550 4550 4550 0
109 20250227 172500 4485416935 4550 4550 4550 4550 0
110 20250227 172400 4485416935 4550 4550 4550 4550 0
111 20250227 172300 4485416935 4550 4550 4550 4550 0
112 20250227 172200 4485416935 4550 4550 4550 4550 0
113 20250227 172100 4485416935 4550 4550 4550 4550 0
114 20250227 172000 4485416935 4550 4550 4550 4550 0
115 20250227 171900 4485416935 4550 4550 4550 4550 0
116 20250227 171800 4485416935 4550 4550 4550 4550 0
117 20250227 171700 4485416935 4550 4550 4550 4550 0
118 20250227 171600 4485416935 4550 4550 4550 4550 0
119 20250227 171500 4485416935 4550 4550 4550 4550 0
120 20250227 171400 4485416935 4550 4550 4550 4550 0
121 20250227 171300 4485416935 4550 4550 4550 4550 0
122 20250227 171200 4485416935 4550 4550 4550 4550 12420
123 20250227 171100 4485416935 4550 4550 4550 4550 0
124 20250227 171000 4485416935 4550 4550 4550 4550 0
125 20250227 170900 4485416935 4550 4550 4550 4550 0
126 20250227 170800 4485416935 4550 4550 4550 4550 0
127 20250227 170700 4485416935 4550 4550 4550 4550 0
128 20250227 170600 4485416935 4550 4550 4550 4550 0
129 20250227 170500 4485416935 4550 4550 4550 4550 0
130 20250227 170400 4485416935 4550 4550 4550 4550 0
131 20250227 170300 4485416935 4550 4550 4550 4550 0
132 20250227 170200 4485416935 4550 4550 4550 4550 0
133 20250227 170100 4485416935 4550 4550 4550 4550 0
134 20250227 170000 4485416935 4550 4550 4550 4550 0
135 20250227 165900 4485416935 4550 4550 4550 4550 0
136 20250227 165800 4485416935 4550 4550 4550 4550 0
137 20250227 165700 4485416935 4550 4550 4550 4550 0
138 20250227 165600 4485416935 4550 4550 4550 4550 0
139 20250227 165500 4485416935 4550 4550 4550 4550 0
140 20250227 165400 4485416935 4550 4550 4550 4550 0
141 20250227 165300 4485416935 4550 4550 4550 4550 0
142 20250227 165200 4485416935 4550 4550 4550 4550 0
143 20250227 165100 4485416935 4550 4550 4550 4550 0
144 20250227 165000 4485416935 4550 4550 4550 4550 0
145 20250227 164900 4485416935 4550 4550 4550 4550 0
146 20250227 164800 4485416935 4550 4550 4550 4550 0
147 20250227 164700 4485416935 4550 4550 4550 4550 0
148 20250227 164600 4485416935 4550 4550 4550 4550 0
149 20250227 164500 4485416935 4550 4550 4550 4550 0
150 20250227 164400 4485416935 4550 4550 4550 4550 0
151 20250227 164300 4485416935 4550 4550 4550 4550 0
152 20250227 164200 4485416935 4550 4550 4550 4550 12420
153 20250227 164100 4485416935 4550 4550 4550 4550 0
154 20250227 164000 4485416935 4550 4550 4550 4550 0
155 20250227 163900 4485416935 4550 4550 4550 4550 0
156 20250227 163800 4485416935 4550 4550 4550 4550 0
157 20250227 163700 4485416935 4550 4550 4550 4550 0
158 20250227 163600 4485416935 4550 4550 4550 4550 0
159 20250227 163500 4485416935 4550 4550 4550 4550 0
160 20250227 163400 4485416935 4550 4550 4550 4550 0
161 20250227 163300 4485416935 4550 4550 4550 4550 0
162 20250227 163200 4485416935 4550 4550 4550 4550 0
163 20250227 163100 4485416935 4550 4550 4550 4550 0
164 20250227 163000 4485416935 4550 4550 4550 4550 0
165 20250227 162900 4485416935 4550 4550 4550 4550 0
166 20250227 162800 4485416935 4550 4550 4550 4550 0
167 20250227 162700 4485416935 4550 4550 4550 4550 0
168 20250227 162600 4485416935 4550 4550 4550 4550 0
169 20250227 162500 4485416935 4550 4550 4550 4550 0
170 20250227 162400 4485416935 4550 4550 4550 4550 0
171 20250227 162300 4485416935 4550 4550 4550 4550 0
172 20250227 162200 4485416935 4550 4550 4550 4550 0
173 20250227 162100 4485416935 4550 4550 4550 4550 0
174 20250227 162000 4485416935 4550 4550 4550 4550 0
175 20250227 161900 4485416935 4550 4550 4550 4550 0
176 20250227 161800 4485416935 4550 4550 4550 4550 0
177 20250227 161700 4485416935 4550 4550 4550 4550 0
178 20250227 161600 4485416935 4550 4550 4550 4550 0
179 20250227 161500 4485416935 4550 4550 4550 4550 0
180 20250227 161400 4485416935 4550 4550 4550 4550 0
181 20250227 161300 4485416935 4550 4550 4550 4550 0
182 20250227 161200 4485416935 4550 4550 4550 4550 12420
183 20250227 161100 4485416935 4550 4550 4550 4550 0
184 20250227 161000 4485416935 4550 4550 4550 4550 0
185 20250227 160900 4485416935 4550 4550 4550 4550 0
186 20250227 160800 4485416935 4550 4550 4550 4550 0
187 20250227 160700 4485416935 4550 4550 4550 4550 0
188 20250227 160600 4485416935 4550 4550 4550 4550 0
189 20250227 160500 4485416935 4550 4550 4550 4550 0
190 20250227 160400 4485416935 4550 4550 4550 4550 0
191 20250227 160300 4485416935 4550 4550 4550 4550 0
192 20250227 160200 4485416935 4550 4550 4550 4550 0
193 20250227 160100 4485416935 4550 4550 4550 4550 0
194 20250227 160000 4485416935 4550 4550 4550 4550 0
195 20250227 155900 4485416935 4550 4550 4550 4550 0
196 20250227 155800 4485416935 4550 4550 4550 4550 0
197 20250227 155700 4485416935 4550 4550 4550 4550 0
198 20250227 155600 4485416935 4550 4550 4550 4550 0
199 20250227 155500 4485416935 4550 4550 4550 4550 0
200 20250227 155400 4485416935 4550 4550 4550 4550 0
201 20250227 155300 4485416935 4550 4550 4550 4550 0
202 20250227 155200 4485416935 4550 4550 4550 4550 0
203 20250227 155100 4485416935 4550 4550 4550 4550 0
204 20250227 155000 4485416935 4550 4550 4550 4550 0
205 20250227 154900 4485416935 4550 4550 4550 4550 0
206 20250227 154800 4485416935 4550 4550 4550 4550 0
207 20250227 154700 4485416935 4550 4550 4550 4550 0
208 20250227 154600 4485416935 4550 4550 4550 4550 0
209 20250227 154500 4485416935 4550 4550 4550 4550 0
210 20250227 154400 4485416935 4550 4550 4550 4550 0
211 20250227 154300 4485416935 4550 4550 4550 4550 0
212 20250227 154200 4485416935 4550 4550 4550 4550 12420
213 20250227 154100 4485416935 4550 4550 4550 4550 0
214 20250227 154000 4485416935 4550 4550 4550 4550 0
215 20250227 153900 4485416935 4550 4550 4550 4550 0
216 20250227 153800 4485416935 4550 4550 4550 4550 0
217 20250227 153700 4485416935 4550 4550 4550 4550 0
218 20250227 153600 4485416935 4550 4550 4550 4550 0
219 20250227 153500 4485416935 4550 4550 4550 4550 0
220 20250227 153400 4485416935 4550 4550 4550 4550 0
221 20250227 153300 4485416935 4550 4550 4550 4550 0
222 20250227 153200 4485416935 4550 4550 4550 4550 0
223 20250227 153100 4485416935 4550 4550 4550 4550 0
224 20250227 153000 4485416935 4550 4550 4550 4550 12420
225 20250227 152900 4428905935 4545 4545 4545 4545 0
226 20250227 152800 4428905935 4545 4545 4545 4545 0
227 20250227 152700 4428905935 4545 4545 4545 4545 0
228 20250227 152600 4428905935 4545 4545 4545 4545 0
229 20250227 152500 4428905935 4545 4545 4545 4545 0
230 20250227 152400 4428905935 4545 4545 4545 4545 0
231 20250227 152300 4428905935 4545 4545 4545 4545 0
232 20250227 152200 4428905935 4545 4545 4545 4545 0
233 20250227 152100 4428905935 4545 4545 4545 4545 0
234 20250227 152000 4428905935 4545 4545 4545 4545 0
235 20250227 151900 4428905935 4545 4545 4550 4540 2912
236 20250227 151800 4415675540 4545 4550 4550 4540 2195
237 20250227 151700 4405698285 4550 4545 4550 4540 1754
238 20250227 151600 4397728375 4540 4545 4550 4540 1459
239 20250227 151500 4391101740 4545 4545 4545 4545 3191
240 20250227 151400 4376598645 4545 4550 4550 4545 593
241 20250227 151300 4373903005 4550 4540 4550 4540 2384
242 20250227 151200 4363066325 4545 4540 4545 4535 3708
243 20250227 151100 4346226910 4540 4540 4545 4535 1444
244 20250227 151000 4339672585 4540 4540 4545 4540 6855
245 20250227 150900 4308550570 4540 4545 4545 4540 542
246 20250227 150800 4306088910 4545 4540 4545 4540 240
247 20250227 150700 4304999260 4540 4545 4545 4540 471
248 20250227 150600 4302859065 4545 4545 4545 4540 1650
249 20250227 150500 4295360115 4540 4540 4545 4540 1267
250 20250227 150400 4289607325 4545 4545 4545 4545 5501
251 20250227 150300 4264605280 4545 4550 4550 4545 439
252 20250227 150200 4262609930 4550 4550 4550 4545 1610
253 20250227 150100 4255287740 4550 4545 4550 4545 530
254 20250227 150000 4252877835 4550 4550 4550 4545 835
255 20250227 145900 4249079585 4545 4550 4550 4545 801
256 20250227 145800 4245436770 4550 4545 4550 4545 851
257 20250227 145700 4241566780 4545 4550 4550 4545 1224
258 20250227 145600 4236001200 4550 4550 4550 4545 1283
259 20250227 145500 4230163890 4550 4550 4550 4545 542
260 20250227 145400 4227697895 4550 4545 4550 4545 637
261 20250227 145300 4224800295 4550 4550 4550 4550 5
262 20250227 145200 4224777545 4550 4545 4550 4545 1753
263 20250227 145100 4216810150 4545 4545 4545 4545 770
264 20250227 145000 4213310500 4545 4545 4545 4540 266
265 20250227 144900 4212102335 4545 4550 4550 4545 4044
266 20250227 144800 4193721855 4550 4545 4550 4545 9
267 20250227 144700 4193680925 4545 4550 4550 4545 373
268 20250227 144600 4191985630 4550 4550 4550 4550 2733
269 20250227 144500 4179550480 4550 4555 4555 4550 5555
270 20250227 144400 4154274775 4555 4555 4565 4555 6180
271 20250227 144300 4126124790 4565 4565 4565 4565 0
272 20250227 144200 4126124790 4565 4565 4565 4565 2
273 20250227 144100 4126115660 4565 4555 4565 4555 112
274 20250227 144000 4125604430 4555 4565 4565 4555 1933
275 20250227 143900 4116793040 4560 4565 4565 4560 163
276 20250227 143800 4116048950 4565 4565 4565 4565 0
277 20250227 143700 4116048950 4565 4560 4565 4555 1342
278 20250227 143600 4109929505 4560 4560 4560 4560 10
279 20250227 143500 4109883905 4555 4555 4560 4555 333
280 20250227 143400 4108367045 4560 4560 4560 4560 5
281 20250227 143300 4108344245 4555 4565 4565 4555 443
282 20250227 143200 4106325540 4565 4555 4565 4555 1040
283 20250227 143100 4101580955 4555 4565 4565 4555 95
284 20250227 143000 4101147980 4565 4560 4565 4560 572
285 20250227 142900 4098539635 4560 4555 4565 4555 173
286 20250227 142800 4097750715 4555 4565 4565 4555 1081
287 20250227 142700 4092821060 4565 4560 4565 4560 1628
288 20250227 142600 4085397355 4560 4560 4560 4555 2045
289 20250227 142500 4076072350 4570 4570 4570 4570 36
290 20250227 142400 4075907830 4570 4570 4570 4570 289
291 20250227 142300 4074587100 4560 4560 4560 4560 30
292 20250227 142200 4074450300 4570 4570 4570 4570 50
293 20250227 142100 4074221800 4560 4565 4565 4560 157
294 20250227 142000 4073505845 4560 4565 4565 4560 106
295 20250227 141900 4073022205 4565 4565 4565 4565 1
296 20250227 141800 4073017640 4565 4565 4570 4560 2277
297 20250227 141700 4062623365 4565 4565 4565 4560 1058
298 20250227 141600 4057798285 4565 4565 4565 4560 56
299 20250227 141500 4057542650 4565 4560 4565 4560 65
300 20250227 141400 4057246225 4560 4560 4560 4560 1106
301 20250227 141300 4052202865 4555 4555 4555 4555 0
302 20250227 141200 4052202865 4555 4555 4555 4555 422
303 20250227 141100 4050280655 4555 4560 4560 4555 2263
304 20250227 141000 4039967190 4555 4560 4560 4555 153
305 20250227 140900 4039270125 4555 4555 4555 4555 4
306 20250227 140800 4039251905 4555 4555 4560 4555 120
307 20250227 140700 4038705265 4555 4555 4555 4555 745
308 20250227 140600 4035311790 4560 4560 4560 4550 38
309 20250227 140500 4035138530 4560 4560 4560 4560 2005
310 20250227 140400 4025995730 4550 4560 4560 4550 113
311 20250227 140300 4025480560 4560 4550 4560 4550 101
312 20250227 140200 4025020350 4560 4560 4560 4560 8
313 20250227 140100 4024983870 4555 4555 4555 4555 1101
314 20250227 140000 4019968815 4555 4555 4555 4555 533
315 20250227 135900 4017541000 4560 4560 4560 4560 115
316 20250227 135800 4017016600 4560 4565 4565 4560 584
317 20250227 135700 4014352890 4565 4565 4565 4565 10
318 20250227 135600 4014307240 4565 4565 4565 4565 20
319 20250227 135500 4014215940 4565 4565 4565 4565 1
320 20250227 135400 4014211375 4550 4560 4565 4550 4218
321 20250227 135300 3995007010 4560 4560 4560 4560 309
322 20250227 135200 3993597970 4560 4560 4560 4560 0
323 20250227 135100 3993597970 4560 4560 4560 4560 1
324 20250227 135000 3993593410 4560 4560 4560 4560 173
325 20250227 134900 3992804530 4565 4560 4565 4560 405
326 20250227 134800 3990957705 4560 4560 4560 4560 10
327 20250227 134700 3990912105 4560 4555 4560 4550 2338
328 20250227 134600 3980259650 4550 4555 4555 4550 146
329 20250227 134500 3979595345 4550 4550 4550 4550 4
330 20250227 134400 3979577145 4555 4555 4555 4555 17
331 20250227 134300 3979499710 4555 4555 4555 4555 86
332 20250227 134200 3979107980 4555 4555 4555 4555 503
333 20250227 134100 3976816815 4555 4555 4555 4550 1668
334 20250227 134000 3969222820 4555 4550 4555 4550 1024
335 20250227 133900 3964558510 4550 4550 4550 4550 343
336 20250227 133800 3962997860 4550 4550 4550 4550 575
337 20250227 133700 3960381610 4550 4550 4550 4550 132
338 20250227 133600 3959781010 4550 4545 4550 4545 140
339 20250227 133500 3959144310 4545 4540 4545 4540 1446
340 20250227 133400 3952577240 4545 4550 4550 4545 785
341 20250227 133300 3949008760 4550 4540 4550 4540 2638
342 20250227 133200 3937019315 4545 4545 4545 4540 105
343 20250227 133100 3936542095 4545 4540 4545 4540 442
344 20250227 133000 3934535410 4540 4535 4540 4535 2458
345 20250227 132900 3923377355 4535 4540 4540 4535 6376
346 20250227 132800 3894444400 4540 4550 4550 4540 4952
347 20250227 132700 3871956195 4545 4555 4555 4545 17311
348 20250227 132600 3793203810 4555 4555 4555 4550 4131
349 20250227 132500 3774398375 4560 4560 4560 4555 231
350 20250227 132400 3773345590 4555 4555 4555 4555 301
351 20250227 132300 3771974535 4555 4555 4555 4550 2151
352 20250227 132200 3762177985 4555 4560 4560 4550 1671
353 20250227 132100 3754566820 4560 4555 4560 4555 434
354 20250227 132000 3752588985 4555 4555 4555 4550 3807
355 20250227 131900 3735266005 4560 4555 4560 4555 2990
356 20250227 131800 3721646550 4555 4555 4560 4555 246
357 20250227 131700 3720525860 4560 4560 4560 4560 1038
358 20250227 131600 3715792580 4555 4555 4555 4555 5167
359 20250227 131500 3692256895 4555 4555 4560 4555 1436
360 20250227 131400 3685715890 4555 4560 4560 4555 1133
361 20250227 131300 3680550935 4560 4565 4565 4555 2606
362 20250227 131200 3668673410 4560 4565 4565 4560 55
363 20250227 131100 3668422340 4565 4565 4565 4565 275
364 20250227 131000 3667166965 4560 4560 4570 4560 8652
365 20250227 130900 3627707220 4565 4575 4575 4565 15452
366 20250227 130800 3557113870 4575 4575 4580 4575 554
367 20250227 130700 3554577570 4575 4580 4580 4575 110
368 20250227 130600 3554074010 4580 4580 4580 4580 213
369 20250227 130500 3553098470 4580 4575 4580 4575 40
370 20250227 130400 3552915460 4575 4580 4580 4575 2068
371 20250227 130300 3543445360 4585 4580 4585 4580 321
372 20250227 130200 3541974575 4580 4580 4580 4580 276
373 20250227 130100 3540710495 4580 4580 4585 4580 236
374 20250227 130000 3539629560 4580 4580 4585 4580 114
375 20250227 125900 3539107190 4580 4580 4585 4580 360
376 20250227 125800 3537456765 4580 4585 4585 4580 217
377 20250227 125700 3536462895 4580 4585 4585 4580 1513
378 20250227 125600 3529531405 4585 4580 4585 4580 1286
379 20250227 125500 3523636970 4585 4580 4585 4580 34
380 20250227 125400 3523481095 4585 4585 4585 4585 132
381 20250227 125300 3522875875 4580 4585 4585 4580 523
382 20250227 125200 3520479020 4590 4590 4590 4590 30
383 20250227 125100 3520341320 4585 4585 4590 4580 1508
384 20250227 125000 3513427230 4590 4590 4590 4590 15
385 20250227 124900 3513358380 4595 4590 4595 4590 188
386 20250227 124800 3512495005 4585 4590 4590 4585 23
387 20250227 124700 3512389450 4595 4590 4595 4590 110
388 20250227 124600 3511884025 4595 4590 4595 4590 130
389 20250227 124500 3511287320 4590 4590 4590 4590 13
390 20250227 124400 3511227650 4590 4590 4595 4590 964
391 20250227 124300 3506801895 4590 4585 4590 4585 111
392 20250227 124200 3506292455 4590 4585 4590 4580 112
393 20250227 124100 3505778715 4590 4590 4590 4585 509
394 20250227 124000 3503442785 4590 4590 4590 4590 103
395 20250227 123900 3502970015 4590 4590 4590 4590 68
396 20250227 123800 3502657895 4590 4590 4590 4590 113
397 20250227 123700 3502139225 4590 4585 4590 4580 272
398 20250227 123600 3500891615 4585 4585 4585 4585 327
399 20250227 123500 3499392320 4585 4585 4585 4585 32
400 20250227 123400 3499245600 4585 4585 4585 4585 206
401 20250227 123300 3498301090 4585 4580 4585 4580 270
402 20250227 123200 3497064390 4580 4585 4585 4580 1158
403 20250227 123100 3491756110 4585 4585 4585 4580 149
404 20250227 123000 3491072965 4585 4580 4585 4580 83
405 20250227 122900 3490692685 4585 4580 4585 4580 3
406 20250227 122800 3490678940 4580 4580 4580 4580 7
407 20250227 122700 3490646880 4580 4580 4580 4580 121
408 20250227 122600 3490092700 4585 4585 4585 4575 73
409 20250227 122500 3489758430 4585 4580 4585 4580 26
410 20250227 122400 3489639330 4575 4575 4575 4570 914
411 20250227 122300 3485459790 4575 4575 4575 4575 275
412 20250227 122200 3484201665 4575 4585 4585 4570 4282
413 20250227 122100 3464607780 4585 4580 4585 4580 222
414 20250227 122000 3463590660 4580 4590 4590 4580 1097
415 20250227 121900 3458560450 4590 4590 4590 4585 417
416 20250227 121800 3456646450 4590 4590 4590 4590 200
417 20250227 121700 3455728450 4590 4590 4590 4590 77
418 20250227 121600 3455375020 4590 4590 4590 4590 9
419 20250227 121500 3455333710 4590 4590 4590 4590 3
420 20250227 121400 3455319940 4585 4585 4585 4585 735
421 20250227 121300 3451949965 4585 4590 4590 4585 1350
422 20250227 121200 3445759690 4585 4590 4590 4585 56
423 20250227 121100 3445502905 4585 4580 4585 4580 147
424 20250227 121000 3444829490 4585 4590 4590 4585 217
425 20250227 120900 3443834045 4590 4590 4595 4585 519
426 20250227 120800 3441452380 4590 4590 4590 4585 425
427 20250227 120700 3439503220 4585 4590 4590 4585 137
428 20250227 120600 3438874470 4590 4590 4590 4585 141
429 20250227 120500 3438227430 4585 4585 4585 4585 1006
430 20250227 120400 3433614920 4580 4575 4580 4575 353
431 20250227 120300 3431999430 4575 4575 4575 4575 223
432 20250227 120200 3430979205 4575 4585 4585 4575 143
433 20250227 120100 3430324660 4570 4575 4575 4570 541
434 20250227 120000 3427850230 4570 4575 4575 4570 2000
435 20250227 115900 3418709740 4575 4570 4575 4570 2104
436 20250227 115800 3409094455 4570 4575 4575 4570 2312
437 20250227 115700 3398517840 4575 4580 4580 4575 2956
438 20250227 115600 3384993860 4575 4580 4580 4575 301
439 20250227 115500 3383615530 4580 4580 4580 4580 350
440 20250227 115400 3382012530 4580 4590 4590 4580 3615
441 20250227 115300 3365453780 4590 4590 4590 4590 40
442 20250227 115200 3365270180 4590 4595 4595 4590 5451
443 20250227 115100 3340248780 4605 4600 4605 4600 923
444 20250227 115000 3336002580 4600 4600 4605 4600 433
445 20250227 114900 3334010530 4600 4600 4600 4600 316
446 20250227 114800 3332556930 4600 4600 4600 4600 0
447 20250227 114700 3332556930 4600 4605 4605 4600 2105
448 20250227 114600 3322873680 4600 4595 4600 4595 1012
449 20250227 114500 3318218885 4590 4595 4595 4590 1223
450 20250227 114400 3312604595 4600 4595 4600 4595 13
451 20250227 114300 3312544835 4595 4595 4595 4590 1096
452 20250227 114200 3307508805 4595 4590 4595 4590 130
453 20250227 114100 3306911605 4595 4600 4600 4595 805
454 20250227 114000 3303212275 4605 4605 4605 4605 5
455 20250227 113900 3303189250 4610 4600 4610 4600 203
456 20250227 113800 3302254500 4595 4595 4595 4590 414
457 20250227 113700 3300352180 4595 4595 4595 4595 110
458 20250227 113600 3299846730 4595 4595 4595 4595 65
459 20250227 113500 3299548055 4595 4595 4595 4590 24
460 20250227 113400 3299437780 4595 4595 4595 4595 13
461 20250227 113300 3299378045 4595 4595 4595 4595 693
462 20250227 113200 3296193710 4595 4590 4595 4590 12
463 20250227 113100 3296138620 4585 4590 4590 4585 3211
464 20250227 113000 3281414665 4590 4590 4590 4590 100
465 20250227 112900 3280955665 4590 4590 4590 4590 787
466 20250227 112800 3277343335 4590 4590 4590 4590 2
467 20250227 112700 3277334155 4580 4590 4590 4580 380
468 20250227 112600 3275592255 4590 4585 4590 4585 215
469 20250227 112500 3274605560 4585 4585 4585 4585 0
470 20250227 112400 3274605560 4585 4585 4585 4580 1741
471 20250227 112300 3266631030 4585 4590 4590 4585 732
472 20250227 112200 3263274660 4590 4590 4590 4590 7
473 20250227 112100 3263242530 4590 4595 4595 4590 91
474 20250227 112000 3262824740 4595 4595 4595 4595 60
475 20250227 111900 3262549040 4580 4580 4580 4580 147
476 20250227 111800 3261875780 4580 4580 4580 4580 390
477 20250227 111700 3260089580 4580 4585 4595 4575 294
478 20250227 111600 3258741790 4575 4585 4585 4575 10431
479 20250227 111500 3210968535 4580 4585 4585 4580 154
480 20250227 111400 3210262945 4585 4580 4585 4580 615
481 20250227 111300 3207443215 4585 4585 4585 4585 22
482 20250227 111200 3207342345 4585 4575 4585 4575 148
483 20250227 111100 3206664895 4575 4575 4575 4575 666
484 20250227 111000 3203617945 4575 4575 4585 4575 2624
485 20250227 110900 3191612845 4585 4585 4585 4575 7670
486 20250227 110800 3156504265 4585 4585 4585 4580 114
487 20250227 110700 3155981585 4580 4585 4590 4580 3530
488 20250227 110600 3139809140 4585 4585 4585 4580 927
489 20250227 110500 3135561365 4580 4585 4585 4580 16095
490 20250227 110400 3061812115 4585 4590 4590 4585 489
491 20250227 110300 3059568430 4590 4590 4595 4590 1836
492 20250227 110200 3051140925 4590 4595 4595 4590 574
493 20250227 110100 3048506245 4590 4595 4595 4590 3145
494 20250227 110000 3034062970 4595 4600 4600 4595 1599
495 20250227 105900 3026712555 4600 4600 4600 4595 53
496 20250227 105800 3026468760 4595 4590 4600 4590 3566
497 20250227 105700 3010083045 4590 4590 4590 4585 4770
498 20250227 105600 2988206755 4585 4590 4590 4585 2628
499 20250227 105500 2976149780 4590 4600 4600 4590 9301
500 20250227 105400 2933427375 4595 4600 4605 4595 9572
501 20250227 105300 2889399700 4600 4605 4605 4600 2129
502 20250227 105200 2879605145 4605 4605 4610 4605 350
503 20250227 105100 2877993370 4610 4600 4610 4600 6032
504 20250227 105000 2850246150 4600 4610 4610 4600 528
505 20250227 104900 2847816025 4610 4605 4610 4600 10010
506 20250227 104800 2801722235 4610 4620 4620 4605 601
507 20250227 104700 2798951975 4620 4605 4620 4605 401
508 20250227 104600 2797105325 4605 4610 4620 4605 1308
509 20250227 104500 2791078760 4620 4610 4625 4610 207
510 20250227 104400 2790124450 4610 4615 4615 4610 1324
511 20250227 104300 2784019495 4625 4625 4625 4620 13
512 20250227 104200 2783959400 4615 4615 4615 4615 327
513 20250227 104100 2782450295 4615 4615 4615 4610 17
514 20250227 104000 2782371860 4615 4625 4625 4615 434
515 20250227 103900 2780365705 4625 4620 4625 4610 492
516 20250227 103800 2778094200 4620 4620 4620 4620 78
517 20250227 103700 2777733840 4620 4625 4625 4615 719
518 20250227 103600 2774415075 4615 4620 4625 4615 1127
519 20250227 103500 2769207740 4620 4615 4620 4615 1311
520 20250227 103400 2763152490 4615 4615 4615 4615 54
521 20250227 103300 2762903280 4610 4615 4615 4610 453
522 20250227 103200 2760813995 4615 4610 4615 4605 2869
523 20250227 103100 2747588300 4610 4610 4610 4605 505
524 20250227 103000 2745262385 4610 4605 4610 4605 1221
525 20250227 102900 2739637415 4605 4610 4610 4605 41
526 20250227 102800 2739448525 4605 4610 4615 4605 3271
527 20250227 102700 2724368435 4615 4610 4615 4605 6911
528 20250227 102600 2692513585 4610 4615 4615 4610 5306
529 20250227 102500 2668052640 4615 4615 4620 4615 2521
530 20250227 102400 2656418200 4615 4620 4620 4615 2967
531 20250227 102300 2642712105 4620 4620 4620 4615 160
532 20250227 102200 2641973155 4620 4625 4625 4620 122
533 20250227 102100 2641409265 4625 4620 4625 4620 4192
534 20250227 102000 2622042100 4620 4625 4630 4620 955
535 20250227 101900 2617629715 4625 4625 4625 4625 391
536 20250227 101800 2615821340 4625 4620 4625 4620 308
537 20250227 101700 2614398375 4625 4625 4630 4620 1386
538 20250227 101600 2607990490 4630 4625 4630 4625 1132
539 20250227 101500 2602751575 4625 4625 4625 4620 227
540 20250227 101400 2601701860 4625 4625 4625 4620 43
541 20250227 101300 2601502990 4630 4620 4630 4620 596
542 20250227 101200 2598747000 4625 4620 4625 4620 346
543 20250227 101100 2597148475 4620 4615 4620 4610 5295
544 20250227 101000 2572729100 4620 4620 4620 4615 2056
545 20250227 100900 2563235870 4620 4620 4620 4615 74
546 20250227 100800 2562894000 4620 4620 4620 4615 872
547 20250227 100700 2558868705 4615 4615 4615 4610 917
548 20250227 100600 2554637475 4615 4615 4625 4615 1828
549 20250227 100500 2546199895 4625 4620 4625 4620 31
550 20250227 100400 2546056530 4615 4615 4625 4610 522
551 20250227 100300 2543645330 4610 4615 4620 4610 1651
552 20250227 100200 2536025980 4620 4615 4625 4615 662
553 20250227 100100 2532968730 4620 4620 4620 4610 300
554 20250227 100000 2531585480 4610 4615 4620 4610 879
555 20250227 095900 2527529215 4610 4620 4620 4610 3543
556 20250227 095800 2511180945 4620 4620 4620 4615 1098
557 20250227 095700 2506113315 4620 4615 4620 4615 139
558 20250227 095600 2505471790 4615 4620 4625 4615 242
559 20250227 095500 2504354890 4620 4615 4620 4610 2639
560 20250227 095400 2492176155 4615 4620 4625 4610 16370
561 20250227 095300 2416605720 4630 4625 4635 4620 624
562 20250227 095200 2413720570 4635 4620 4635 4620 881
563 20250227 095100 2409641490 4620 4630 4630 4620 214
564 20250227 095000 2408652780 4620 4625 4630 4620 1720
565 20250227 094900 2400700660 4620 4620 4630 4620 7459
566 20250227 094800 2366215970 4625 4630 4630 4620 533
567 20250227 094700 2363750890 4625 4625 4635 4625 4852
568 20250227 094600 2341306440 4630 4625 4635 4625 1961
569 20250227 094500 2332231965 4620 4635 4635 4620 9144
570 20250227 094400 2289946870 4635 4630 4635 4625 2056
571 20250227 094300 2280434985 4630 4625 4630 4620 2162
572 20250227 094200 2270435680 4625 4620 4630 4620 2200
573 20250227 094100 2260261690 4620 4625 4635 4620 17095
574 20250227 094000 2181233885 4630 4635 4645 4630 8847
575 20250227 093900 2140266815 4645 4640 4645 4630 6976
576 20250227 093800 2107939655 4645 4640 4645 4635 1311
577 20250227 093700 2101856030 4635 4645 4650 4635 4556
578 20250227 093600 2080721625 4650 4655 4655 4640 2405
579 20250227 093500 2069554975 4640 4665 4670 4640 6943
580 20250227 093400 2037269250 4665 4655 4665 4650 1652
581 20250227 093300 2029571295 4655 4655 4665 4640 5611
582 20250227 093200 2003462885 4655 4670 4675 4655 7977
583 20250227 093100 1966276340 4670 4650 4740 4635 27711
584 20250227 093000 1835967480 4660 4650 4660 4640 4152
585 20250227 092900 1816662710 4655 4650 4655 4645 2331
586 20250227 092800 1805822160 4645 4635 4645 4635 2594
587 20250227 092700 1793794220 4635 4640 4650 4635 3825
588 20250227 092600 1776055440 4635 4645 4650 4635 9422
589 20250227 092500 1732332140 4645 4640 4650 4640 1817
590 20250227 092400 1723895075 4645 4655 4655 4640 649
591 20250227 092300 1720883640 4640 4645 4650 4635 7213
592 20250227 092200 1687398820 4645 4650 4655 4645 1493
593 20250227 092100 1680456445 4650 4655 4665 4650 3254
594 20250227 092000 1665306785 4660 4640 4660 4640 2036
595 20250227 091900 1655835550 4640 4660 4660 4630 15032
596 20250227 091800 1586112400 4650 4665 4665 4645 3461
597 20250227 091700 1570003625 4665 4640 4675 4635 2958
598 20250227 091600 1556241100 4635 4650 4650 4635 3845
599 20250227 091500 1538413530 4640 4650 4650 4635 1971
600 20250227 091400 1529269625 4650 4645 4650 4635 12010
601 20250227 091300 1473552500 4650 4695 4695 4635 21426
602 20250227 091200 1373933520 4705 4655 4710 4650 13440
603 20250227 091100 1310835325 4650 4640 4660 4640 2262
604 20250227 091000 1300317645 4645 4640 4645 4640 3756
605 20250227 090900 1282883670 4640 4630 4645 4630 9519
606 20250227 090800 1238781060 4630 4640 4640 4630 14416
607 20250227 090700 1172007140 4640 4645 4650 4640 17914
608 20250227 090600 1088817070 4650 4670 4670 4650 28789
609 20250227 090500 954732100 4665 4690 4690 4665 9748
610 20250227 090400 909096435 4690 4660 4690 4655 7715
611 20250227 090300 873052650 4660 4660 4675 4660 22113
612 20250227 090200 769965195 4650 4640 4675 4635 19258
613 20250227 090100 680445820 4640 4680 4685 4640 40721
614 20250227 090000 491024690 4680 4650 4690 4650 95719