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

638
052220/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193600,4929600685,3790,3790,3790,3790,7484
20250227,193500,4929600685,3790,3790,3790,3790,0
20250227,193400,4929600685,3790,3790,3790,3790,0
20250227,193300,4929600685,3790,3790,3790,3790,0
20250227,193200,4929600685,3790,3790,3790,3790,0
20250227,193100,4929600685,3790,3790,3790,3790,0
20250227,193000,4929600685,3790,3790,3790,3790,0
20250227,192900,4929600685,3790,3790,3790,3790,0
20250227,192800,4929600685,3790,3790,3790,3790,0
20250227,192700,4929600685,3790,3790,3790,3790,0
20250227,192600,4929600685,3790,3790,3790,3790,0
20250227,192500,4929600685,3790,3790,3790,3790,0
20250227,192400,4929600685,3790,3790,3790,3790,0
20250227,192300,4929600685,3790,3790,3790,3790,0
20250227,192200,4929600685,3790,3790,3790,3790,0
20250227,192100,4929600685,3790,3790,3790,3790,0
20250227,192000,4929600685,3790,3790,3790,3790,0
20250227,191900,4929600685,3790,3790,3790,3790,0
20250227,191800,4929600685,3790,3790,3790,3790,0
20250227,191700,4929600685,3790,3790,3790,3790,0
20250227,191600,4929600685,3790,3790,3790,3790,0
20250227,191500,4929600685,3790,3790,3790,3790,0
20250227,191400,4929600685,3790,3790,3790,3790,0
20250227,191300,4929600685,3790,3790,3790,3790,0
20250227,191200,4929600685,3790,3790,3790,3790,0
20250227,191100,4929600685,3790,3790,3790,3790,0
20250227,191000,4929600685,3790,3790,3790,3790,0
20250227,190900,4929600685,3790,3790,3790,3790,0
20250227,190800,4929600685,3790,3790,3790,3790,0
20250227,190700,4929600685,3790,3790,3790,3790,0
20250227,190600,4929600685,3790,3790,3790,3790,7484
20250227,190500,4929600685,3790,3790,3790,3790,0
20250227,190400,4929600685,3790,3790,3790,3790,0
20250227,190300,4929600685,3790,3790,3790,3790,0
20250227,190200,4929600685,3790,3790,3790,3790,0
20250227,190100,4929600685,3790,3790,3790,3790,0
20250227,190000,4929600685,3790,3790,3790,3790,0
20250227,185900,4929600685,3790,3790,3790,3790,0
20250227,185800,4929600685,3790,3790,3790,3790,0
20250227,185700,4929600685,3790,3790,3790,3790,0
20250227,185600,4929600685,3790,3790,3790,3790,0
20250227,185500,4929600685,3790,3790,3790,3790,0
20250227,185400,4929600685,3790,3790,3790,3790,0
20250227,185300,4929600685,3790,3790,3790,3790,0
20250227,185200,4929600685,3790,3790,3790,3790,0
20250227,185100,4929600685,3790,3790,3790,3790,0
20250227,185000,4929600685,3790,3790,3790,3790,0
20250227,184900,4929600685,3790,3790,3790,3790,0
20250227,184800,4929600685,3790,3790,3790,3790,0
20250227,184700,4929600685,3790,3790,3790,3790,0
20250227,184600,4929600685,3790,3790,3790,3790,0
20250227,184500,4929600685,3790,3790,3790,3790,0
20250227,184400,4929600685,3790,3790,3790,3790,0
20250227,184300,4929600685,3790,3790,3790,3790,0
20250227,184200,4929600685,3790,3790,3790,3790,0
20250227,184100,4929600685,3790,3790,3790,3790,0
20250227,184000,4929600685,3790,3790,3790,3790,0
20250227,183900,4929600685,3790,3790,3790,3790,0
20250227,183800,4929600685,3790,3790,3790,3790,0
20250227,183700,4929600685,3790,3790,3790,3790,0
20250227,183600,4929600685,3790,3790,3790,3790,7484
20250227,183500,4929600685,3790,3790,3790,3790,0
20250227,183400,4929600685,3790,3790,3790,3790,0
20250227,183300,4929600685,3790,3790,3790,3790,0
20250227,183200,4929600685,3790,3790,3790,3790,0
20250227,183100,4929600685,3790,3790,3790,3790,0
20250227,183000,4929600685,3790,3790,3790,3790,0
20250227,182900,4929600685,3790,3790,3790,3790,0
20250227,182800,4929600685,3790,3790,3790,3790,0
20250227,182700,4929600685,3790,3790,3790,3790,0
20250227,182600,4929600685,3790,3790,3790,3790,0
20250227,182500,4929600685,3790,3790,3790,3790,0
20250227,182400,4929600685,3790,3790,3790,3790,0
20250227,182300,4929600685,3790,3790,3790,3790,0
20250227,182200,4929600685,3790,3790,3790,3790,0
20250227,182100,4929600685,3790,3790,3790,3790,0
20250227,182000,4929600685,3790,3790,3790,3790,0
20250227,181900,4929600685,3790,3790,3790,3790,0
20250227,181800,4929600685,3790,3790,3790,3790,0
20250227,181700,4929600685,3790,3790,3790,3790,0
20250227,181600,4929600685,3790,3790,3790,3790,0
20250227,181500,4929600685,3790,3790,3790,3790,0
20250227,181400,4929600685,3790,3790,3790,3790,0
20250227,181300,4929600685,3790,3790,3790,3790,0
20250227,181200,4929600685,3790,3790,3790,3790,0
20250227,181100,4929600685,3790,3790,3790,3790,0
20250227,181000,4929600685,3790,3790,3790,3790,0
20250227,180900,4929600685,3790,3790,3790,3790,0
20250227,180800,4929600685,3790,3790,3790,3790,0
20250227,180700,4929600685,3790,3790,3790,3790,0
20250227,180600,4929600685,3790,3790,3790,3790,7484
20250227,180500,4929600685,3790,3790,3790,3790,0
20250227,180400,4929600685,3790,3790,3790,3790,0
20250227,180300,4929600685,3790,3790,3790,3790,0
20250227,180200,4929600685,3790,3790,3790,3790,0
20250227,180100,4929600685,3790,3790,3790,3790,0
20250227,180000,4929600685,3790,3790,3790,3790,0
20250227,175900,4929600685,3790,3790,3790,3790,0
20250227,175800,4929600685,3790,3790,3790,3790,0
20250227,175700,4929600685,3790,3790,3790,3790,0
20250227,175600,4929600685,3790,3790,3790,3790,0
20250227,175500,4929600685,3790,3790,3790,3790,0
20250227,175400,4929600685,3790,3790,3790,3790,0
20250227,175300,4929600685,3790,3790,3790,3790,0
20250227,175200,4929600685,3790,3790,3790,3790,0
20250227,175100,4929600685,3790,3790,3790,3790,0
20250227,175000,4929600685,3790,3790,3790,3790,0
20250227,174900,4929600685,3790,3790,3790,3790,0
20250227,174800,4929600685,3790,3790,3790,3790,0
20250227,174700,4929600685,3790,3790,3790,3790,0
20250227,174600,4929600685,3790,3790,3790,3790,0
20250227,174500,4929600685,3790,3790,3790,3790,0
20250227,174400,4929600685,3790,3790,3790,3790,0
20250227,174300,4929600685,3790,3790,3790,3790,0
20250227,174200,4929600685,3790,3790,3790,3790,0
20250227,174100,4929600685,3790,3790,3790,3790,0
20250227,174000,4929600685,3790,3790,3790,3790,0
20250227,173900,4929600685,3790,3790,3790,3790,0
20250227,173800,4929600685,3790,3790,3790,3790,0
20250227,173700,4929600685,3790,3790,3790,3790,0
20250227,173600,4929600685,3790,3790,3790,3790,7484
20250227,173500,4929600685,3790,3790,3790,3790,0
20250227,173400,4929600685,3790,3790,3790,3790,0
20250227,173300,4929600685,3790,3790,3790,3790,0
20250227,173200,4929600685,3790,3790,3790,3790,0
20250227,173100,4929600685,3790,3790,3790,3790,0
20250227,173000,4929600685,3790,3790,3790,3790,0
20250227,172900,4929600685,3790,3790,3790,3790,0
20250227,172800,4929600685,3790,3790,3790,3790,0
20250227,172700,4929600685,3790,3790,3790,3790,0
20250227,172600,4929600685,3790,3790,3790,3790,0
20250227,172500,4929600685,3790,3790,3790,3790,0
20250227,172400,4929600685,3790,3790,3790,3790,0
20250227,172300,4929600685,3790,3790,3790,3790,0
20250227,172200,4929600685,3790,3790,3790,3790,0
20250227,172100,4929600685,3790,3790,3790,3790,0
20250227,172000,4929600685,3790,3790,3790,3790,0
20250227,171900,4929600685,3790,3790,3790,3790,0
20250227,171800,4929600685,3790,3790,3790,3790,0
20250227,171700,4929600685,3790,3790,3790,3790,0
20250227,171600,4929600685,3790,3790,3790,3790,0
20250227,171500,4929600685,3790,3790,3790,3790,0
20250227,171400,4929600685,3790,3790,3790,3790,0
20250227,171300,4929600685,3790,3790,3790,3790,0
20250227,171200,4929600685,3790,3790,3790,3790,0
20250227,171100,4929600685,3790,3790,3790,3790,0
20250227,171000,4929600685,3790,3790,3790,3790,0
20250227,170900,4929600685,3790,3790,3790,3790,0
20250227,170800,4929600685,3790,3790,3790,3790,0
20250227,170700,4929600685,3790,3790,3790,3790,0
20250227,170600,4929600685,3790,3790,3790,3790,7484
20250227,170500,4929600685,3790,3790,3790,3790,0
20250227,170400,4929600685,3790,3790,3790,3790,0
20250227,170300,4929600685,3790,3790,3790,3790,0
20250227,170200,4929600685,3790,3790,3790,3790,0
20250227,170100,4929600685,3790,3790,3790,3790,0
20250227,170000,4929600685,3790,3790,3790,3790,0
20250227,165900,4929600685,3790,3790,3790,3790,0
20250227,165800,4929600685,3790,3790,3790,3790,0
20250227,165700,4929600685,3790,3790,3790,3790,0
20250227,165600,4929600685,3790,3790,3790,3790,0
20250227,165500,4929600685,3790,3790,3790,3790,0
20250227,165400,4929600685,3790,3790,3790,3790,0
20250227,165300,4929600685,3790,3790,3790,3790,0
20250227,165200,4929600685,3790,3790,3790,3790,0
20250227,165100,4929600685,3790,3790,3790,3790,0
20250227,165000,4929600685,3790,3790,3790,3790,0
20250227,164900,4929600685,3790,3790,3790,3790,0
20250227,164800,4929600685,3790,3790,3790,3790,0
20250227,164700,4929600685,3790,3790,3790,3790,0
20250227,164600,4929600685,3790,3790,3790,3790,0
20250227,164500,4929600685,3790,3790,3790,3790,0
20250227,164400,4929600685,3790,3790,3790,3790,0
20250227,164300,4929600685,3790,3790,3790,3790,0
20250227,164200,4929600685,3790,3790,3790,3790,0
20250227,164100,4929600685,3790,3790,3790,3790,0
20250227,164000,4929600685,3790,3790,3790,3790,0
20250227,163900,4929600685,3790,3790,3790,3790,0
20250227,163800,4929600685,3790,3790,3790,3790,0
20250227,163700,4929600685,3790,3790,3790,3790,0
20250227,163600,4929600685,3790,3790,3790,3790,7484
20250227,163500,4929600685,3790,3790,3790,3790,0
20250227,163400,4929600685,3790,3790,3790,3790,0
20250227,163300,4929600685,3790,3790,3790,3790,0
20250227,163200,4929600685,3790,3790,3790,3790,0
20250227,163100,4929600685,3790,3790,3790,3790,0
20250227,163000,4929600685,3790,3790,3790,3790,0
20250227,162900,4929600685,3790,3790,3790,3790,0
20250227,162800,4929600685,3790,3790,3790,3790,0
20250227,162700,4929600685,3790,3790,3790,3790,0
20250227,162600,4929600685,3790,3790,3790,3790,0
20250227,162500,4929600685,3790,3790,3790,3790,0
20250227,162400,4929600685,3790,3790,3790,3790,0
20250227,162300,4929600685,3790,3790,3790,3790,0
20250227,162200,4929600685,3790,3790,3790,3790,0
20250227,162100,4929600685,3790,3790,3790,3790,0
20250227,162000,4929600685,3790,3790,3790,3790,0
20250227,161900,4929600685,3790,3790,3790,3790,0
20250227,161800,4929600685,3790,3790,3790,3790,0
20250227,161700,4929600685,3790,3790,3790,3790,0
20250227,161600,4929600685,3790,3790,3790,3790,0
20250227,161500,4929600685,3790,3790,3790,3790,0
20250227,161400,4929600685,3790,3790,3790,3790,0
20250227,161300,4929600685,3790,3790,3790,3790,0
20250227,161200,4929600685,3790,3790,3790,3790,0
20250227,161100,4929600685,3790,3790,3790,3790,0
20250227,161000,4929600685,3790,3790,3790,3790,0
20250227,160900,4929600685,3790,3790,3790,3790,0
20250227,160800,4929600685,3790,3790,3790,3790,0
20250227,160700,4929600685,3790,3790,3790,3790,0
20250227,160600,4929600685,3790,3790,3790,3790,7484
20250227,160500,4929600685,3790,3790,3790,3790,0
20250227,160400,4929600685,3790,3790,3790,3790,0
20250227,160300,4929600685,3790,3790,3790,3790,0
20250227,160200,4929600685,3790,3790,3790,3790,0
20250227,160100,4929600685,3790,3790,3790,3790,0
20250227,160000,4929600685,3790,3790,3790,3790,0
20250227,155900,4929600685,3790,3790,3790,3790,0
20250227,155800,4929600685,3790,3790,3790,3790,0
20250227,155700,4929600685,3790,3790,3790,3790,0
20250227,155600,4929600685,3790,3790,3790,3790,0
20250227,155500,4929600685,3790,3790,3790,3790,0
20250227,155400,4929600685,3790,3790,3790,3790,0
20250227,155300,4929600685,3790,3790,3790,3790,0
20250227,155200,4929600685,3790,3790,3790,3790,0
20250227,155100,4929600685,3790,3790,3790,3790,0
20250227,155000,4929600685,3790,3790,3790,3790,0
20250227,154900,4929600685,3790,3790,3790,3790,0
20250227,154800,4929600685,3790,3790,3790,3790,0
20250227,154700,4929600685,3790,3790,3790,3790,0
20250227,154600,4929600685,3790,3790,3790,3790,0
20250227,154500,4929600685,3790,3790,3790,3790,0
20250227,154400,4929600685,3790,3790,3790,3790,0
20250227,154300,4929600685,3790,3790,3790,3790,0
20250227,154200,4929600685,3790,3790,3790,3790,0
20250227,154100,4929600685,3790,3790,3790,3790,0
20250227,154000,4929600685,3790,3790,3790,3790,0
20250227,153900,4929600685,3790,3790,3790,3790,0
20250227,153800,4929600685,3790,3790,3790,3790,0
20250227,153700,4929600685,3790,3790,3790,3790,0
20250227,153600,4929600685,3790,3790,3790,3790,7484
20250227,153500,4929600685,3790,3790,3790,3790,0
20250227,153400,4929600685,3790,3790,3790,3790,0
20250227,153300,4929600685,3790,3790,3790,3790,0
20250227,153200,4929600685,3790,3790,3790,3790,0
20250227,153100,4929600685,3790,3790,3790,3790,0
20250227,153000,4929600685,3790,3790,3790,3790,7484
20250227,152900,4901236325,3785,3785,3785,3785,0
20250227,152800,4901236325,3785,3785,3785,3785,0
20250227,152700,4901236325,3785,3785,3785,3785,0
20250227,152600,4901236325,3785,3785,3785,3785,0
20250227,152500,4901236325,3785,3785,3785,3785,0
20250227,152400,4901236325,3785,3785,3785,3785,0
20250227,152300,4901236325,3785,3785,3785,3785,0
20250227,152200,4901236325,3785,3785,3785,3785,0
20250227,152100,4901236325,3785,3785,3785,3785,0
20250227,152000,4901236325,3785,3785,3785,3785,0
20250227,151900,4901236325,3785,3795,3795,3785,2884
20250227,151800,4890297860,3795,3800,3800,3795,832
20250227,151700,4887140410,3795,3795,3795,3795,300
20250227,151600,4886001910,3780,3800,3800,3780,2960
20250227,151500,4874772995,3800,3800,3800,3800,1569
20250227,151400,4868810795,3800,3795,3805,3795,6460
20250227,151300,4844259280,3795,3785,3795,3785,1764
20250227,151200,4837570685,3785,3785,3785,3785,242
20250227,151100,4836654715,3785,3790,3790,3785,1516
20250227,151000,4830916640,3785,3785,3785,3785,41
20250227,150900,4830761455,3790,3790,3790,3790,367
20250227,150800,4829370525,3790,3795,3795,3790,963
20250227,150700,4825720660,3795,3790,3795,3790,721
20250227,150600,4822987910,3785,3780,3790,3780,481
20250227,150500,4821165670,3795,3780,3795,3775,597
20250227,150400,4818911835,3780,3790,3790,3780,6292
20250227,150300,4795100820,3790,3795,3795,3790,1618
20250227,150200,4788968010,3795,3800,3800,3795,511
20250227,150100,4787028760,3795,3800,3805,3795,586
20250227,150000,4784804600,3805,3805,3805,3805,0
20250227,145900,4784804600,3805,3805,3805,3805,30
20250227,145800,4784690450,3805,3805,3805,3805,13
20250227,145700,4784640985,3805,3805,3805,3805,275
20250227,145600,4783594610,3805,3800,3805,3800,3
20250227,145500,4783583205,3805,3800,3805,3800,786
20250227,145400,4780595775,3800,3790,3800,3785,2439
20250227,145300,4771360385,3790,3790,3795,3790,2027
20250227,145200,4763676415,3790,3790,3790,3790,26
20250227,145100,4763577875,3785,3785,3785,3785,26
20250227,145000,4763479465,3795,3795,3795,3785,8
20250227,144900,4763449115,3795,3795,3795,3795,327
20250227,144800,4762208150,3795,3795,3795,3795,469
20250227,144700,4760428295,3795,3795,3795,3795,102
20250227,144600,4760041205,3785,3785,3785,3785,21
20250227,144500,4759961720,3790,3775,3790,3775,5507
20250227,144400,4739151290,3775,3775,3775,3775,200
20250227,144300,4738396290,3790,3775,3790,3775,2112
20250227,144200,4730419095,3785,3780,3785,3775,2284
20250227,144100,4721790080,3780,3780,3785,3780,4715
20250227,144000,4703956015,3765,3770,3770,3765,1364
20250227,143900,4698815900,3770,3775,3785,3770,3459
20250227,143800,4685762480,3775,3775,3785,3775,185
20250227,143700,4685064085,3775,3790,3790,3775,3974
20250227,143600,4670062220,3780,3780,3780,3780,1636
20250227,143500,4663878140,3780,3780,3780,3780,0
20250227,143400,4663878140,3780,3780,3780,3780,1227
20250227,143300,4659240080,3780,3790,3790,3780,390
20250227,143200,4657764560,3790,3785,3790,3785,5
20250227,143100,4657745630,3785,3785,3785,3780,1557
20250227,143000,4651857835,3785,3790,3790,3780,2800
20250227,142900,4641273625,3795,3795,3795,3785,9473
20250227,142800,4605384000,3795,3795,3795,3795,1
20250227,142700,4605380205,3795,3800,3800,3795,461
20250227,142600,4603630335,3795,3795,3795,3795,119
20250227,142500,4603178730,3795,3795,3795,3795,171
20250227,142400,4602529785,3795,3795,3795,3795,921
20250227,142300,4599034590,3790,3790,3790,3790,245
20250227,142200,4598106040,3790,3795,3795,3790,901
20250227,142100,4594691245,3795,3795,3795,3795,4
20250227,142000,4594676065,3795,3790,3795,3790,56
20250227,141900,4594463675,3790,3790,3790,3790,150
20250227,141800,4593895175,3785,3790,3790,3785,1481
20250227,141700,4588286775,3790,3790,3790,3790,101
20250227,141600,4587903985,3790,3790,3790,3790,26
20250227,141500,4587805445,3790,3780,3790,3780,1095
20250227,141400,4583666245,3780,3780,3780,3780,4483
20250227,141300,4566720505,3785,3785,3785,3785,494
20250227,141200,4564850715,3785,3790,3790,3785,91
20250227,141100,4564506275,3790,3790,3790,3790,2
20250227,141000,4564498695,3790,3785,3790,3785,203
20250227,140900,4563729340,3785,3785,3785,3785,89
20250227,140800,4563392475,3785,3785,3785,3785,0
20250227,140700,4563392475,3785,3795,3795,3785,89
20250227,140600,4563055530,3785,3785,3785,3785,54
20250227,140500,4562851140,3785,3790,3790,3785,338
20250227,140400,4561571805,3790,3790,3790,3790,101
20250227,140300,4561189015,3795,3790,3795,3790,10
20250227,140200,4561151110,3790,3795,3795,3790,502
20250227,140100,4559248525,3795,3795,3795,3795,2
20250227,140000,4559240935,3795,3795,3795,3795,6
20250227,135900,4559218165,3785,3790,3795,3785,420
20250227,135800,4557627830,3785,3785,3785,3785,396
20250227,135700,4556128970,3785,3775,3785,3775,523
20250227,135600,4554151995,3775,3780,3780,3775,1550
20250227,135500,4548293670,3775,3775,3775,3775,0
20250227,135400,4548293670,3775,3775,3775,3770,399
20250227,135300,4546788890,3775,3775,3775,3770,2688
20250227,135200,4536654155,3775,3775,3775,3775,0
20250227,135100,4536654155,3775,3775,3775,3775,505
20250227,135000,4534747780,3770,3780,3780,3770,4978
20250227,134900,4515964615,3780,3775,3780,3775,51
20250227,134800,4515771890,3775,3780,3780,3775,2085
20250227,134700,4507893030,3775,3775,3775,3775,637
20250227,134600,4505488355,3775,3775,3775,3775,24
20250227,134500,4505397755,3775,3780,3780,3775,2277
20250227,134400,4496791395,3785,3785,3785,3785,506
20250227,134300,4494876185,3785,3785,3785,3785,1228
20250227,134200,4490228205,3785,3785,3785,3785,174
20250227,134100,4489569615,3785,3790,3790,3785,37
20250227,134000,4489429535,3780,3790,3790,3780,4297
20250227,133900,4473152610,3790,3790,3790,3790,2185
20250227,133800,4464871460,3795,3795,3795,3795,81
20250227,133700,4464564065,3795,3795,3795,3795,0
20250227,133600,4464564065,3795,3795,3795,3795,55
20250227,133500,4464355340,3795,3795,3800,3790,3054
20250227,133400,4452769050,3795,3795,3795,3795,3
20250227,133300,4452757665,3810,3810,3810,3810,0
20250227,133200,4452757665,3810,3810,3810,3810,10
20250227,133100,4452719565,3810,3810,3810,3810,0
20250227,133000,4452719565,3810,3800,3810,3800,412
20250227,132900,4451153765,3800,3800,3800,3800,0
20250227,132800,4451153765,3800,3805,3805,3800,720
20250227,132700,4448417760,3810,3810,3810,3810,0
20250227,132600,4448417760,3810,3810,3810,3810,0
20250227,132500,4448417760,3810,3805,3810,3795,1902
20250227,132400,4441197955,3795,3795,3795,3795,0
20250227,132300,4441197955,3795,3795,3795,3795,272
20250227,132200,4440165715,3800,3800,3800,3800,97
20250227,132100,4439797115,3800,3800,3800,3800,203
20250227,132000,4439025715,3800,3800,3800,3800,359
20250227,131900,4437661515,3795,3795,3800,3795,346
20250227,131800,4436348245,3795,3795,3795,3795,2927
20250227,131700,4425240280,3795,3795,3795,3795,80
20250227,131600,4424936680,3795,3800,3800,3795,620
20250227,131500,4422583775,3795,3800,3800,3795,249
20250227,131400,4421638005,3800,3800,3810,3800,41
20250227,131300,4421482030,3800,3805,3805,3800,642
20250227,131200,4419041985,3805,3805,3805,3805,0
20250227,131100,4419041985,3805,3805,3805,3805,526
20250227,131000,4417040555,3800,3800,3800,3800,0
20250227,130900,4417040555,3800,3800,3800,3800,0
20250227,130800,4417040555,3800,3800,3800,3800,947
20250227,130700,4413441955,3800,3800,3800,3800,212
20250227,130600,4412636355,3800,3795,3800,3795,258
20250227,130500,4411657145,3795,3795,3800,3795,1058
20250227,130400,4407636910,3795,3800,3800,3795,25
20250227,130300,4407541935,3800,3805,3805,3800,3581
20250227,130200,4393934085,3805,3805,3805,3800,948
20250227,130100,4390327445,3800,3800,3800,3800,5
20250227,130000,4390308445,3805,3805,3805,3805,854
20250227,125900,4387058975,3805,3800,3805,3800,840
20250227,125800,4383865150,3805,3800,3805,3800,53
20250227,125700,4383663510,3800,3815,3815,3800,14483
20250227,125600,4328483905,3815,3825,3825,3815,89
20250227,125500,4328143830,3825,3815,3825,3815,1002
20250227,125400,4324321185,3815,3815,3815,3815,34
20250227,125300,4324191475,3815,3825,3825,3815,25
20250227,125200,4324096090,3815,3815,3815,3815,2323
20250227,125100,4315233845,3815,3820,3825,3815,849
20250227,125000,4311987350,3815,3820,3820,3815,571
20250227,124900,4309808975,3825,3825,3825,3825,94
20250227,124800,4309449425,3825,3820,3825,3820,1694
20250227,124700,4302977595,3830,3830,3830,3830,0
20250227,124600,4302977595,3830,3830,3830,3830,0
20250227,124500,4302977595,3830,3830,3830,3830,22
20250227,124400,4302893335,3830,3820,3830,3815,3372
20250227,124300,4289989450,3835,3835,3835,3830,617
20250227,124200,4287625010,3835,3815,3835,3815,2161
20250227,124100,4279353045,3815,3815,3815,3815,564
20250227,124000,4277201385,3810,3815,3815,3810,2006
20250227,123900,4269558405,3815,3815,3815,3815,210
20250227,123800,4268757255,3815,3815,3815,3815,0
20250227,123700,4268757255,3815,3815,3815,3815,229
20250227,123600,4267883620,3815,3820,3830,3815,952
20250227,123500,4264248575,3820,3815,3820,3815,81
20250227,123400,4263939165,3815,3815,3815,3815,0
20250227,123300,4263939165,3815,3825,3825,3815,1009
20250227,123200,4260089820,3820,3820,3820,3815,466
20250227,123100,4258309710,3820,3820,3825,3820,172
20250227,123000,4257652410,3815,3810,3815,3810,176
20250227,122900,4256981840,3810,3815,3820,3810,1188
20250227,122800,4252449510,3810,3830,3830,3810,1761
20250227,122700,4245734520,3835,3810,3835,3810,737
20250227,122600,4242913895,3810,3810,3810,3810,49
20250227,122500,4242727205,3810,3805,3815,3805,683
20250227,122400,4240125025,3810,3810,3810,3800,622
20250227,122300,4237760825,3810,3800,3810,3790,782
20250227,122200,4234790025,3790,3795,3805,3790,1689
20250227,122100,4228380860,3795,3800,3800,3795,467
20250227,122000,4226608590,3795,3800,3800,3795,314
20250227,121900,4225416750,3800,3800,3800,3800,4029
20250227,121800,4210106550,3800,3800,3800,3800,2698
20250227,121700,4199854150,3800,3805,3805,3800,1701
20250227,121600,4193390055,3805,3805,3805,3805,386
20250227,121500,4191921325,3800,3800,3800,3800,0
20250227,121400,4191921325,3800,3800,3810,3800,50
20250227,121300,4191731195,3805,3805,3805,3805,357
20250227,121200,4190372810,3805,3805,3805,3805,347
20250227,121100,4189052475,3800,3795,3800,3795,2156
20250227,121000,4180867565,3795,3800,3800,3795,742
20250227,120900,4178051475,3800,3800,3800,3800,10
20250227,120800,4178013475,3795,3810,3815,3795,2483
20250227,120700,4168570330,3810,3810,3810,3810,704
20250227,120600,4165888090,3800,3805,3810,3800,796
20250227,120500,4162860670,3800,3800,3805,3800,385
20250227,120400,4161397565,3795,3795,3805,3795,1645
20250227,120300,4155153690,3805,3805,3805,3795,3095
20250227,120200,4143395690,3805,3800,3805,3800,2946
20250227,120100,4132199705,3800,3805,3805,3800,5107
20250227,120000,4112786800,3815,3805,3820,3805,68
20250227,115900,4112527630,3805,3805,3805,3805,1290
20250227,115800,4107619180,3805,3810,3810,3805,2643
20250227,115700,4097550805,3810,3810,3820,3810,128
20250227,115600,4097063025,3820,3820,3820,3820,1
20250227,115500,4097059205,3825,3810,3825,3810,1144
20250227,115400,4092700425,3810,3815,3820,3810,51
20250227,115300,4092506070,3815,3805,3820,3800,5941
20250227,115200,4069893135,3810,3815,3815,3805,1306
20250227,115100,4064915310,3810,3815,3820,3800,15484
20250227,115000,4005975495,3820,3815,3820,3810,20051
20250227,114900,3929561140,3815,3815,3815,3810,2669
20250227,114800,3919385330,3825,3815,3825,3810,6566
20250227,114700,3894348440,3815,3825,3830,3815,8136
20250227,114600,3863266610,3825,3815,3835,3815,5304
20250227,114500,3842960585,3815,3805,3835,3800,9823
20250227,114400,3805511475,3810,3820,3835,3800,20490
20250227,114300,3727387770,3815,3835,3835,3800,37656
20250227,114200,3583808075,3820,3890,3900,3795,119797
20250227,114100,3123704085,3890,3820,3940,3820,284479
20250227,114000,2016616465,3825,3830,3830,3825,2183
20250227,113900,2008265990,3830,3835,3835,3830,1588
20250227,113800,2002183945,3835,3840,3840,3835,1651
20250227,113700,1995852345,3835,3835,3835,3835,40
20250227,113600,1995698945,3845,3845,3845,3845,0
20250227,113500,1995698945,3845,3840,3845,3840,2111
20250227,113400,1987587865,3840,3840,3840,3840,24
20250227,113300,1987495705,3840,3840,3840,3840,20
20250227,113200,1987418905,3840,3830,3840,3830,986
20250227,113100,1983639925,3825,3825,3825,3825,2
20250227,113000,1983632275,3835,3835,3835,3830,918
20250227,112900,1980114940,3835,3835,3835,3835,151
20250227,112800,1979535855,3840,3840,3840,3840,0
20250227,112700,1979535855,3840,3830,3840,3830,1073
20250227,112600,1975426065,3825,3835,3835,3825,158
20250227,112500,1974820155,3835,3830,3835,3830,421
20250227,112400,1973207625,3830,3830,3830,3830,1
20250227,112300,1973203795,3830,3830,3835,3830,37
20250227,112200,1973062010,3830,3830,3830,3830,788
20250227,112100,1970043970,3830,3820,3830,3820,1797
20250227,112000,1963172810,3820,3825,3825,3820,662
20250227,111900,1960643720,3820,3840,3845,3820,4423
20250227,111800,1943677410,3845,3850,3850,3845,1487
20250227,111700,1937959870,3850,3850,3850,3850,0
20250227,111600,1937959870,3850,3850,3850,3850,256
20250227,111500,1936974270,3845,3840,3845,3840,1185
20250227,111400,1932419695,3845,3840,3845,3840,1236
20250227,111300,1927667310,3840,3845,3845,3840,1051
20250227,111200,1923628310,3850,3850,3855,3850,2281
20250227,111100,1914844920,3850,3850,3855,3850,3721
20250227,111000,1900504445,3850,3830,3850,3830,1808
20250227,110900,1893552065,3830,3835,3835,3830,820
20250227,110800,1890408085,3835,3835,3835,3835,2618
20250227,110700,1880368055,3830,3820,3830,3820,3170
20250227,110600,1868230305,3820,3820,3820,3820,20
20250227,110500,1868153905,3820,3820,3820,3820,27
20250227,110400,1868050765,3820,3820,3820,3815,1971
20250227,110300,1860528725,3820,3820,3820,3820,15
20250227,110200,1860471425,3820,3820,3820,3820,65
20250227,110100,1860223125,3820,3820,3820,3820,303
20250227,110000,1859065665,3825,3825,3825,3825,115
20250227,105900,1858625790,3830,3815,3830,3815,735
20250227,105800,1855821750,3815,3815,3815,3815,168
20250227,105700,1855180830,3815,3815,3815,3815,10
20250227,105600,1855142680,3815,3820,3820,3815,185
20250227,105500,1854436090,3830,3820,3830,3820,211
20250227,105400,1853630020,3815,3810,3815,3810,49
20250227,105300,1853443230,3815,3815,3815,3815,2023
20250227,105200,1845725485,3815,3815,3815,3815,7
20250227,105100,1845698780,3815,3820,3820,3815,3224
20250227,105000,1833399190,3820,3820,3820,3820,237
20250227,104900,1832493850,3820,3820,3820,3820,493
20250227,104800,1830610590,3820,3820,3820,3820,1280
20250227,104700,1825720990,3825,3820,3825,3820,275
20250227,104600,1824669785,3820,3820,3820,3820,1998
20250227,104500,1817037425,3820,3825,3825,3820,98
20250227,104400,1816662625,3820,3820,3820,3820,2347
20250227,104300,1807697085,3820,3820,3820,3820,500
20250227,104200,1805787085,3820,3820,3820,3815,3358
20250227,104100,1792968700,3820,3825,3830,3820,2703
20250227,104000,1782634565,3825,3830,3830,3825,725
20250227,103900,1779860865,3830,3825,3830,3825,1132
20250227,103800,1775530960,3825,3830,3830,3825,564
20250227,103700,1773373655,3830,3830,3830,3830,3809
20250227,103600,1758785185,3825,3835,3835,3825,501
20250227,103500,1756863860,3825,3825,3830,3825,2485
20250227,103400,1747348730,3825,3830,3830,3825,3768
20250227,103300,1732929025,3830,3840,3840,3830,3130
20250227,103200,1720915865,3840,3840,3840,3840,812
20250227,103100,1717797785,3845,3845,3845,3845,100
20250227,103000,1717413285,3845,3850,3850,3845,1799
20250227,102900,1710495630,3845,3850,3850,3845,6579
20250227,102800,1685198965,3850,3860,3860,3850,5086
20250227,102700,1665610320,3860,3860,3865,3860,900
20250227,102600,1662134815,3860,3870,3870,3860,2494
20250227,102500,1652506905,3875,3860,3875,3855,9717
20250227,102400,1614971475,3860,3855,3860,3855,641
20250227,102300,1612500390,3860,3860,3865,3850,791
20250227,102200,1609449550,3860,3845,3860,3845,5380
20250227,102100,1588691720,3845,3850,3855,3845,588
20250227,102000,1586425745,3855,3855,3855,3845,1576
20250227,101900,1580359535,3855,3855,3855,3845,2623
20250227,101800,1570255830,3855,3845,3855,3845,1266
20250227,101700,1565383940,3845,3845,3850,3845,429
20250227,101600,1563734235,3845,3845,3850,3845,1063
20250227,101500,1559643195,3850,3865,3865,3850,2774
20250227,101400,1548958765,3865,3855,3875,3850,15724
20250227,101300,1488194325,3840,3840,3855,3840,786
20250227,101200,1485167625,3850,3835,3850,3835,377
20250227,101100,1483717240,3835,3840,3860,3835,2234
20250227,101000,1475126365,3855,3850,3855,3830,6960
20250227,100900,1448394145,3840,3850,3855,3840,1994
20250227,100800,1440723965,3855,3860,3860,3850,6423
20250227,100700,1415950650,3860,3845,3860,3845,8225
20250227,100600,1384225500,3845,3845,3855,3840,4935
20250227,100500,1365249920,3850,3830,3850,3825,6553
20250227,100400,1340112085,3830,3840,3845,3830,2881
20250227,100300,1329061265,3835,3830,3840,3830,212
20250227,100200,1328247415,3830,3840,3850,3830,15189
20250227,100100,1269863995,3835,3825,3840,3825,4894
20250227,100000,1251134340,3825,3835,3835,3825,536
20250227,095900,1249082655,3835,3830,3840,3830,7229
20250227,095800,1221360265,3830,3830,3830,3830,1223
20250227,095700,1216676175,3830,3825,3830,3825,2631
20250227,095600,1206599945,3815,3825,3825,3815,3200
20250227,095500,1194384585,3825,3835,3835,3815,4797
20250227,095400,1176047980,3840,3840,3840,3840,879
20250227,095300,1172672620,3825,3825,3840,3825,3903
20250227,095200,1157709055,3825,3815,3825,3815,8151
20250227,095100,1126590780,3815,3820,3825,3815,5148
20250227,095000,1106928175,3820,3820,3830,3815,6582
20250227,094900,1081745340,3820,3830,3830,3820,3762
20250227,094800,1067356170,3830,3830,3835,3820,3918
20250227,094700,1052349940,3825,3835,3835,3815,8042
20250227,094600,1021612245,3835,3815,3835,3815,11357
20250227,094500,978133650,3815,3810,3830,3810,4530
20250227,094400,960819420,3830,3810,3830,3800,5542
20250227,094300,939678940,3815,3830,3830,3795,9675
20250227,094200,902805755,3825,3850,3865,3790,38972
20250227,094100,753253595,3850,3790,3875,3790,51895
20250227,094000,554729405,3790,3790,3795,3790,2238
20250227,093900,546247370,3790,3775,3795,3775,12577
20250227,093800,498672985,3770,3780,3780,3770,1624
20250227,093700,492542370,3775,3780,3780,3775,654
20250227,093600,490072160,3780,3785,3795,3780,6872
20250227,093500,464044035,3780,3780,3785,3775,1342
20250227,093400,458971310,3785,3785,3790,3785,3501
20250227,093300,445720020,3785,3775,3785,3775,734
20250227,093200,442943640,3785,3775,3785,3770,5353
20250227,093100,422727610,3770,3760,3775,3760,992
20250227,093000,418985365,3765,3760,3765,3760,1551
20250227,092900,413148985,3750,3750,3750,3750,0
20250227,092800,413148985,3750,3765,3765,3750,3038
20250227,092700,401715185,3765,3765,3765,3765,605
20250227,092600,399437360,3775,3775,3775,3775,1943
20250227,092500,392102535,3775,3750,3775,3750,1021
20250227,092400,388248285,3750,3780,3780,3750,3824
20250227,092300,373813380,3780,3780,3790,3780,13841
20250227,092200,321383130,3780,3775,3785,3765,3747
20250227,092100,307221990,3770,3770,3775,3770,917
20250227,092000,303764415,3770,3760,3780,3760,6728
20250227,091900,278417520,3750,3755,3755,3750,4062
20250227,091800,263184370,3755,3760,3760,3755,790
20250227,091700,260214530,3755,3755,3755,3755,1410
20250227,091600,254919980,3755,3755,3760,3755,901
20250227,091500,251536215,3765,3755,3765,3755,1657
20250227,091400,245312395,3760,3760,3760,3755,1626
20250227,091300,239206085,3760,3765,3765,3760,3677
20250227,091200,225367555,3765,3765,3770,3760,2182
20250227,091100,217151295,3775,3760,3775,3760,2733
20250227,091000,206859895,3765,3770,3775,3765,6245
20250227,090900,183341915,3770,3765,3775,3765,1075
20250227,090800,179289455,3765,3765,3770,3760,1147
20250227,090700,174972745,3760,3770,3770,3755,6893
20250227,090600,149052540,3790,3775,3790,3765,10549
20250227,090500,109158155,3760,3780,3780,3755,7360
20250227,090400,81386240,3780,3750,3780,3750,5287
20250227,090300,61459960,3750,3740,3750,3715,1695
20250227,090200,55114620,3735,3710,3735,3705,3727
20250227,090100,41256900,3710,3720,3720,3690,4388
20250227,090000,25014665,3720,3730,3730,3720,6708
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193600 4929600685 3790 3790 3790 3790 7484
3 20250227 193500 4929600685 3790 3790 3790 3790 0
4 20250227 193400 4929600685 3790 3790 3790 3790 0
5 20250227 193300 4929600685 3790 3790 3790 3790 0
6 20250227 193200 4929600685 3790 3790 3790 3790 0
7 20250227 193100 4929600685 3790 3790 3790 3790 0
8 20250227 193000 4929600685 3790 3790 3790 3790 0
9 20250227 192900 4929600685 3790 3790 3790 3790 0
10 20250227 192800 4929600685 3790 3790 3790 3790 0
11 20250227 192700 4929600685 3790 3790 3790 3790 0
12 20250227 192600 4929600685 3790 3790 3790 3790 0
13 20250227 192500 4929600685 3790 3790 3790 3790 0
14 20250227 192400 4929600685 3790 3790 3790 3790 0
15 20250227 192300 4929600685 3790 3790 3790 3790 0
16 20250227 192200 4929600685 3790 3790 3790 3790 0
17 20250227 192100 4929600685 3790 3790 3790 3790 0
18 20250227 192000 4929600685 3790 3790 3790 3790 0
19 20250227 191900 4929600685 3790 3790 3790 3790 0
20 20250227 191800 4929600685 3790 3790 3790 3790 0
21 20250227 191700 4929600685 3790 3790 3790 3790 0
22 20250227 191600 4929600685 3790 3790 3790 3790 0
23 20250227 191500 4929600685 3790 3790 3790 3790 0
24 20250227 191400 4929600685 3790 3790 3790 3790 0
25 20250227 191300 4929600685 3790 3790 3790 3790 0
26 20250227 191200 4929600685 3790 3790 3790 3790 0
27 20250227 191100 4929600685 3790 3790 3790 3790 0
28 20250227 191000 4929600685 3790 3790 3790 3790 0
29 20250227 190900 4929600685 3790 3790 3790 3790 0
30 20250227 190800 4929600685 3790 3790 3790 3790 0
31 20250227 190700 4929600685 3790 3790 3790 3790 0
32 20250227 190600 4929600685 3790 3790 3790 3790 7484
33 20250227 190500 4929600685 3790 3790 3790 3790 0
34 20250227 190400 4929600685 3790 3790 3790 3790 0
35 20250227 190300 4929600685 3790 3790 3790 3790 0
36 20250227 190200 4929600685 3790 3790 3790 3790 0
37 20250227 190100 4929600685 3790 3790 3790 3790 0
38 20250227 190000 4929600685 3790 3790 3790 3790 0
39 20250227 185900 4929600685 3790 3790 3790 3790 0
40 20250227 185800 4929600685 3790 3790 3790 3790 0
41 20250227 185700 4929600685 3790 3790 3790 3790 0
42 20250227 185600 4929600685 3790 3790 3790 3790 0
43 20250227 185500 4929600685 3790 3790 3790 3790 0
44 20250227 185400 4929600685 3790 3790 3790 3790 0
45 20250227 185300 4929600685 3790 3790 3790 3790 0
46 20250227 185200 4929600685 3790 3790 3790 3790 0
47 20250227 185100 4929600685 3790 3790 3790 3790 0
48 20250227 185000 4929600685 3790 3790 3790 3790 0
49 20250227 184900 4929600685 3790 3790 3790 3790 0
50 20250227 184800 4929600685 3790 3790 3790 3790 0
51 20250227 184700 4929600685 3790 3790 3790 3790 0
52 20250227 184600 4929600685 3790 3790 3790 3790 0
53 20250227 184500 4929600685 3790 3790 3790 3790 0
54 20250227 184400 4929600685 3790 3790 3790 3790 0
55 20250227 184300 4929600685 3790 3790 3790 3790 0
56 20250227 184200 4929600685 3790 3790 3790 3790 0
57 20250227 184100 4929600685 3790 3790 3790 3790 0
58 20250227 184000 4929600685 3790 3790 3790 3790 0
59 20250227 183900 4929600685 3790 3790 3790 3790 0
60 20250227 183800 4929600685 3790 3790 3790 3790 0
61 20250227 183700 4929600685 3790 3790 3790 3790 0
62 20250227 183600 4929600685 3790 3790 3790 3790 7484
63 20250227 183500 4929600685 3790 3790 3790 3790 0
64 20250227 183400 4929600685 3790 3790 3790 3790 0
65 20250227 183300 4929600685 3790 3790 3790 3790 0
66 20250227 183200 4929600685 3790 3790 3790 3790 0
67 20250227 183100 4929600685 3790 3790 3790 3790 0
68 20250227 183000 4929600685 3790 3790 3790 3790 0
69 20250227 182900 4929600685 3790 3790 3790 3790 0
70 20250227 182800 4929600685 3790 3790 3790 3790 0
71 20250227 182700 4929600685 3790 3790 3790 3790 0
72 20250227 182600 4929600685 3790 3790 3790 3790 0
73 20250227 182500 4929600685 3790 3790 3790 3790 0
74 20250227 182400 4929600685 3790 3790 3790 3790 0
75 20250227 182300 4929600685 3790 3790 3790 3790 0
76 20250227 182200 4929600685 3790 3790 3790 3790 0
77 20250227 182100 4929600685 3790 3790 3790 3790 0
78 20250227 182000 4929600685 3790 3790 3790 3790 0
79 20250227 181900 4929600685 3790 3790 3790 3790 0
80 20250227 181800 4929600685 3790 3790 3790 3790 0
81 20250227 181700 4929600685 3790 3790 3790 3790 0
82 20250227 181600 4929600685 3790 3790 3790 3790 0
83 20250227 181500 4929600685 3790 3790 3790 3790 0
84 20250227 181400 4929600685 3790 3790 3790 3790 0
85 20250227 181300 4929600685 3790 3790 3790 3790 0
86 20250227 181200 4929600685 3790 3790 3790 3790 0
87 20250227 181100 4929600685 3790 3790 3790 3790 0
88 20250227 181000 4929600685 3790 3790 3790 3790 0
89 20250227 180900 4929600685 3790 3790 3790 3790 0
90 20250227 180800 4929600685 3790 3790 3790 3790 0
91 20250227 180700 4929600685 3790 3790 3790 3790 0
92 20250227 180600 4929600685 3790 3790 3790 3790 7484
93 20250227 180500 4929600685 3790 3790 3790 3790 0
94 20250227 180400 4929600685 3790 3790 3790 3790 0
95 20250227 180300 4929600685 3790 3790 3790 3790 0
96 20250227 180200 4929600685 3790 3790 3790 3790 0
97 20250227 180100 4929600685 3790 3790 3790 3790 0
98 20250227 180000 4929600685 3790 3790 3790 3790 0
99 20250227 175900 4929600685 3790 3790 3790 3790 0
100 20250227 175800 4929600685 3790 3790 3790 3790 0
101 20250227 175700 4929600685 3790 3790 3790 3790 0
102 20250227 175600 4929600685 3790 3790 3790 3790 0
103 20250227 175500 4929600685 3790 3790 3790 3790 0
104 20250227 175400 4929600685 3790 3790 3790 3790 0
105 20250227 175300 4929600685 3790 3790 3790 3790 0
106 20250227 175200 4929600685 3790 3790 3790 3790 0
107 20250227 175100 4929600685 3790 3790 3790 3790 0
108 20250227 175000 4929600685 3790 3790 3790 3790 0
109 20250227 174900 4929600685 3790 3790 3790 3790 0
110 20250227 174800 4929600685 3790 3790 3790 3790 0
111 20250227 174700 4929600685 3790 3790 3790 3790 0
112 20250227 174600 4929600685 3790 3790 3790 3790 0
113 20250227 174500 4929600685 3790 3790 3790 3790 0
114 20250227 174400 4929600685 3790 3790 3790 3790 0
115 20250227 174300 4929600685 3790 3790 3790 3790 0
116 20250227 174200 4929600685 3790 3790 3790 3790 0
117 20250227 174100 4929600685 3790 3790 3790 3790 0
118 20250227 174000 4929600685 3790 3790 3790 3790 0
119 20250227 173900 4929600685 3790 3790 3790 3790 0
120 20250227 173800 4929600685 3790 3790 3790 3790 0
121 20250227 173700 4929600685 3790 3790 3790 3790 0
122 20250227 173600 4929600685 3790 3790 3790 3790 7484
123 20250227 173500 4929600685 3790 3790 3790 3790 0
124 20250227 173400 4929600685 3790 3790 3790 3790 0
125 20250227 173300 4929600685 3790 3790 3790 3790 0
126 20250227 173200 4929600685 3790 3790 3790 3790 0
127 20250227 173100 4929600685 3790 3790 3790 3790 0
128 20250227 173000 4929600685 3790 3790 3790 3790 0
129 20250227 172900 4929600685 3790 3790 3790 3790 0
130 20250227 172800 4929600685 3790 3790 3790 3790 0
131 20250227 172700 4929600685 3790 3790 3790 3790 0
132 20250227 172600 4929600685 3790 3790 3790 3790 0
133 20250227 172500 4929600685 3790 3790 3790 3790 0
134 20250227 172400 4929600685 3790 3790 3790 3790 0
135 20250227 172300 4929600685 3790 3790 3790 3790 0
136 20250227 172200 4929600685 3790 3790 3790 3790 0
137 20250227 172100 4929600685 3790 3790 3790 3790 0
138 20250227 172000 4929600685 3790 3790 3790 3790 0
139 20250227 171900 4929600685 3790 3790 3790 3790 0
140 20250227 171800 4929600685 3790 3790 3790 3790 0
141 20250227 171700 4929600685 3790 3790 3790 3790 0
142 20250227 171600 4929600685 3790 3790 3790 3790 0
143 20250227 171500 4929600685 3790 3790 3790 3790 0
144 20250227 171400 4929600685 3790 3790 3790 3790 0
145 20250227 171300 4929600685 3790 3790 3790 3790 0
146 20250227 171200 4929600685 3790 3790 3790 3790 0
147 20250227 171100 4929600685 3790 3790 3790 3790 0
148 20250227 171000 4929600685 3790 3790 3790 3790 0
149 20250227 170900 4929600685 3790 3790 3790 3790 0
150 20250227 170800 4929600685 3790 3790 3790 3790 0
151 20250227 170700 4929600685 3790 3790 3790 3790 0
152 20250227 170600 4929600685 3790 3790 3790 3790 7484
153 20250227 170500 4929600685 3790 3790 3790 3790 0
154 20250227 170400 4929600685 3790 3790 3790 3790 0
155 20250227 170300 4929600685 3790 3790 3790 3790 0
156 20250227 170200 4929600685 3790 3790 3790 3790 0
157 20250227 170100 4929600685 3790 3790 3790 3790 0
158 20250227 170000 4929600685 3790 3790 3790 3790 0
159 20250227 165900 4929600685 3790 3790 3790 3790 0
160 20250227 165800 4929600685 3790 3790 3790 3790 0
161 20250227 165700 4929600685 3790 3790 3790 3790 0
162 20250227 165600 4929600685 3790 3790 3790 3790 0
163 20250227 165500 4929600685 3790 3790 3790 3790 0
164 20250227 165400 4929600685 3790 3790 3790 3790 0
165 20250227 165300 4929600685 3790 3790 3790 3790 0
166 20250227 165200 4929600685 3790 3790 3790 3790 0
167 20250227 165100 4929600685 3790 3790 3790 3790 0
168 20250227 165000 4929600685 3790 3790 3790 3790 0
169 20250227 164900 4929600685 3790 3790 3790 3790 0
170 20250227 164800 4929600685 3790 3790 3790 3790 0
171 20250227 164700 4929600685 3790 3790 3790 3790 0
172 20250227 164600 4929600685 3790 3790 3790 3790 0
173 20250227 164500 4929600685 3790 3790 3790 3790 0
174 20250227 164400 4929600685 3790 3790 3790 3790 0
175 20250227 164300 4929600685 3790 3790 3790 3790 0
176 20250227 164200 4929600685 3790 3790 3790 3790 0
177 20250227 164100 4929600685 3790 3790 3790 3790 0
178 20250227 164000 4929600685 3790 3790 3790 3790 0
179 20250227 163900 4929600685 3790 3790 3790 3790 0
180 20250227 163800 4929600685 3790 3790 3790 3790 0
181 20250227 163700 4929600685 3790 3790 3790 3790 0
182 20250227 163600 4929600685 3790 3790 3790 3790 7484
183 20250227 163500 4929600685 3790 3790 3790 3790 0
184 20250227 163400 4929600685 3790 3790 3790 3790 0
185 20250227 163300 4929600685 3790 3790 3790 3790 0
186 20250227 163200 4929600685 3790 3790 3790 3790 0
187 20250227 163100 4929600685 3790 3790 3790 3790 0
188 20250227 163000 4929600685 3790 3790 3790 3790 0
189 20250227 162900 4929600685 3790 3790 3790 3790 0
190 20250227 162800 4929600685 3790 3790 3790 3790 0
191 20250227 162700 4929600685 3790 3790 3790 3790 0
192 20250227 162600 4929600685 3790 3790 3790 3790 0
193 20250227 162500 4929600685 3790 3790 3790 3790 0
194 20250227 162400 4929600685 3790 3790 3790 3790 0
195 20250227 162300 4929600685 3790 3790 3790 3790 0
196 20250227 162200 4929600685 3790 3790 3790 3790 0
197 20250227 162100 4929600685 3790 3790 3790 3790 0
198 20250227 162000 4929600685 3790 3790 3790 3790 0
199 20250227 161900 4929600685 3790 3790 3790 3790 0
200 20250227 161800 4929600685 3790 3790 3790 3790 0
201 20250227 161700 4929600685 3790 3790 3790 3790 0
202 20250227 161600 4929600685 3790 3790 3790 3790 0
203 20250227 161500 4929600685 3790 3790 3790 3790 0
204 20250227 161400 4929600685 3790 3790 3790 3790 0
205 20250227 161300 4929600685 3790 3790 3790 3790 0
206 20250227 161200 4929600685 3790 3790 3790 3790 0
207 20250227 161100 4929600685 3790 3790 3790 3790 0
208 20250227 161000 4929600685 3790 3790 3790 3790 0
209 20250227 160900 4929600685 3790 3790 3790 3790 0
210 20250227 160800 4929600685 3790 3790 3790 3790 0
211 20250227 160700 4929600685 3790 3790 3790 3790 0
212 20250227 160600 4929600685 3790 3790 3790 3790 7484
213 20250227 160500 4929600685 3790 3790 3790 3790 0
214 20250227 160400 4929600685 3790 3790 3790 3790 0
215 20250227 160300 4929600685 3790 3790 3790 3790 0
216 20250227 160200 4929600685 3790 3790 3790 3790 0
217 20250227 160100 4929600685 3790 3790 3790 3790 0
218 20250227 160000 4929600685 3790 3790 3790 3790 0
219 20250227 155900 4929600685 3790 3790 3790 3790 0
220 20250227 155800 4929600685 3790 3790 3790 3790 0
221 20250227 155700 4929600685 3790 3790 3790 3790 0
222 20250227 155600 4929600685 3790 3790 3790 3790 0
223 20250227 155500 4929600685 3790 3790 3790 3790 0
224 20250227 155400 4929600685 3790 3790 3790 3790 0
225 20250227 155300 4929600685 3790 3790 3790 3790 0
226 20250227 155200 4929600685 3790 3790 3790 3790 0
227 20250227 155100 4929600685 3790 3790 3790 3790 0
228 20250227 155000 4929600685 3790 3790 3790 3790 0
229 20250227 154900 4929600685 3790 3790 3790 3790 0
230 20250227 154800 4929600685 3790 3790 3790 3790 0
231 20250227 154700 4929600685 3790 3790 3790 3790 0
232 20250227 154600 4929600685 3790 3790 3790 3790 0
233 20250227 154500 4929600685 3790 3790 3790 3790 0
234 20250227 154400 4929600685 3790 3790 3790 3790 0
235 20250227 154300 4929600685 3790 3790 3790 3790 0
236 20250227 154200 4929600685 3790 3790 3790 3790 0
237 20250227 154100 4929600685 3790 3790 3790 3790 0
238 20250227 154000 4929600685 3790 3790 3790 3790 0
239 20250227 153900 4929600685 3790 3790 3790 3790 0
240 20250227 153800 4929600685 3790 3790 3790 3790 0
241 20250227 153700 4929600685 3790 3790 3790 3790 0
242 20250227 153600 4929600685 3790 3790 3790 3790 7484
243 20250227 153500 4929600685 3790 3790 3790 3790 0
244 20250227 153400 4929600685 3790 3790 3790 3790 0
245 20250227 153300 4929600685 3790 3790 3790 3790 0
246 20250227 153200 4929600685 3790 3790 3790 3790 0
247 20250227 153100 4929600685 3790 3790 3790 3790 0
248 20250227 153000 4929600685 3790 3790 3790 3790 7484
249 20250227 152900 4901236325 3785 3785 3785 3785 0
250 20250227 152800 4901236325 3785 3785 3785 3785 0
251 20250227 152700 4901236325 3785 3785 3785 3785 0
252 20250227 152600 4901236325 3785 3785 3785 3785 0
253 20250227 152500 4901236325 3785 3785 3785 3785 0
254 20250227 152400 4901236325 3785 3785 3785 3785 0
255 20250227 152300 4901236325 3785 3785 3785 3785 0
256 20250227 152200 4901236325 3785 3785 3785 3785 0
257 20250227 152100 4901236325 3785 3785 3785 3785 0
258 20250227 152000 4901236325 3785 3785 3785 3785 0
259 20250227 151900 4901236325 3785 3795 3795 3785 2884
260 20250227 151800 4890297860 3795 3800 3800 3795 832
261 20250227 151700 4887140410 3795 3795 3795 3795 300
262 20250227 151600 4886001910 3780 3800 3800 3780 2960
263 20250227 151500 4874772995 3800 3800 3800 3800 1569
264 20250227 151400 4868810795 3800 3795 3805 3795 6460
265 20250227 151300 4844259280 3795 3785 3795 3785 1764
266 20250227 151200 4837570685 3785 3785 3785 3785 242
267 20250227 151100 4836654715 3785 3790 3790 3785 1516
268 20250227 151000 4830916640 3785 3785 3785 3785 41
269 20250227 150900 4830761455 3790 3790 3790 3790 367
270 20250227 150800 4829370525 3790 3795 3795 3790 963
271 20250227 150700 4825720660 3795 3790 3795 3790 721
272 20250227 150600 4822987910 3785 3780 3790 3780 481
273 20250227 150500 4821165670 3795 3780 3795 3775 597
274 20250227 150400 4818911835 3780 3790 3790 3780 6292
275 20250227 150300 4795100820 3790 3795 3795 3790 1618
276 20250227 150200 4788968010 3795 3800 3800 3795 511
277 20250227 150100 4787028760 3795 3800 3805 3795 586
278 20250227 150000 4784804600 3805 3805 3805 3805 0
279 20250227 145900 4784804600 3805 3805 3805 3805 30
280 20250227 145800 4784690450 3805 3805 3805 3805 13
281 20250227 145700 4784640985 3805 3805 3805 3805 275
282 20250227 145600 4783594610 3805 3800 3805 3800 3
283 20250227 145500 4783583205 3805 3800 3805 3800 786
284 20250227 145400 4780595775 3800 3790 3800 3785 2439
285 20250227 145300 4771360385 3790 3790 3795 3790 2027
286 20250227 145200 4763676415 3790 3790 3790 3790 26
287 20250227 145100 4763577875 3785 3785 3785 3785 26
288 20250227 145000 4763479465 3795 3795 3795 3785 8
289 20250227 144900 4763449115 3795 3795 3795 3795 327
290 20250227 144800 4762208150 3795 3795 3795 3795 469
291 20250227 144700 4760428295 3795 3795 3795 3795 102
292 20250227 144600 4760041205 3785 3785 3785 3785 21
293 20250227 144500 4759961720 3790 3775 3790 3775 5507
294 20250227 144400 4739151290 3775 3775 3775 3775 200
295 20250227 144300 4738396290 3790 3775 3790 3775 2112
296 20250227 144200 4730419095 3785 3780 3785 3775 2284
297 20250227 144100 4721790080 3780 3780 3785 3780 4715
298 20250227 144000 4703956015 3765 3770 3770 3765 1364
299 20250227 143900 4698815900 3770 3775 3785 3770 3459
300 20250227 143800 4685762480 3775 3775 3785 3775 185
301 20250227 143700 4685064085 3775 3790 3790 3775 3974
302 20250227 143600 4670062220 3780 3780 3780 3780 1636
303 20250227 143500 4663878140 3780 3780 3780 3780 0
304 20250227 143400 4663878140 3780 3780 3780 3780 1227
305 20250227 143300 4659240080 3780 3790 3790 3780 390
306 20250227 143200 4657764560 3790 3785 3790 3785 5
307 20250227 143100 4657745630 3785 3785 3785 3780 1557
308 20250227 143000 4651857835 3785 3790 3790 3780 2800
309 20250227 142900 4641273625 3795 3795 3795 3785 9473
310 20250227 142800 4605384000 3795 3795 3795 3795 1
311 20250227 142700 4605380205 3795 3800 3800 3795 461
312 20250227 142600 4603630335 3795 3795 3795 3795 119
313 20250227 142500 4603178730 3795 3795 3795 3795 171
314 20250227 142400 4602529785 3795 3795 3795 3795 921
315 20250227 142300 4599034590 3790 3790 3790 3790 245
316 20250227 142200 4598106040 3790 3795 3795 3790 901
317 20250227 142100 4594691245 3795 3795 3795 3795 4
318 20250227 142000 4594676065 3795 3790 3795 3790 56
319 20250227 141900 4594463675 3790 3790 3790 3790 150
320 20250227 141800 4593895175 3785 3790 3790 3785 1481
321 20250227 141700 4588286775 3790 3790 3790 3790 101
322 20250227 141600 4587903985 3790 3790 3790 3790 26
323 20250227 141500 4587805445 3790 3780 3790 3780 1095
324 20250227 141400 4583666245 3780 3780 3780 3780 4483
325 20250227 141300 4566720505 3785 3785 3785 3785 494
326 20250227 141200 4564850715 3785 3790 3790 3785 91
327 20250227 141100 4564506275 3790 3790 3790 3790 2
328 20250227 141000 4564498695 3790 3785 3790 3785 203
329 20250227 140900 4563729340 3785 3785 3785 3785 89
330 20250227 140800 4563392475 3785 3785 3785 3785 0
331 20250227 140700 4563392475 3785 3795 3795 3785 89
332 20250227 140600 4563055530 3785 3785 3785 3785 54
333 20250227 140500 4562851140 3785 3790 3790 3785 338
334 20250227 140400 4561571805 3790 3790 3790 3790 101
335 20250227 140300 4561189015 3795 3790 3795 3790 10
336 20250227 140200 4561151110 3790 3795 3795 3790 502
337 20250227 140100 4559248525 3795 3795 3795 3795 2
338 20250227 140000 4559240935 3795 3795 3795 3795 6
339 20250227 135900 4559218165 3785 3790 3795 3785 420
340 20250227 135800 4557627830 3785 3785 3785 3785 396
341 20250227 135700 4556128970 3785 3775 3785 3775 523
342 20250227 135600 4554151995 3775 3780 3780 3775 1550
343 20250227 135500 4548293670 3775 3775 3775 3775 0
344 20250227 135400 4548293670 3775 3775 3775 3770 399
345 20250227 135300 4546788890 3775 3775 3775 3770 2688
346 20250227 135200 4536654155 3775 3775 3775 3775 0
347 20250227 135100 4536654155 3775 3775 3775 3775 505
348 20250227 135000 4534747780 3770 3780 3780 3770 4978
349 20250227 134900 4515964615 3780 3775 3780 3775 51
350 20250227 134800 4515771890 3775 3780 3780 3775 2085
351 20250227 134700 4507893030 3775 3775 3775 3775 637
352 20250227 134600 4505488355 3775 3775 3775 3775 24
353 20250227 134500 4505397755 3775 3780 3780 3775 2277
354 20250227 134400 4496791395 3785 3785 3785 3785 506
355 20250227 134300 4494876185 3785 3785 3785 3785 1228
356 20250227 134200 4490228205 3785 3785 3785 3785 174
357 20250227 134100 4489569615 3785 3790 3790 3785 37
358 20250227 134000 4489429535 3780 3790 3790 3780 4297
359 20250227 133900 4473152610 3790 3790 3790 3790 2185
360 20250227 133800 4464871460 3795 3795 3795 3795 81
361 20250227 133700 4464564065 3795 3795 3795 3795 0
362 20250227 133600 4464564065 3795 3795 3795 3795 55
363 20250227 133500 4464355340 3795 3795 3800 3790 3054
364 20250227 133400 4452769050 3795 3795 3795 3795 3
365 20250227 133300 4452757665 3810 3810 3810 3810 0
366 20250227 133200 4452757665 3810 3810 3810 3810 10
367 20250227 133100 4452719565 3810 3810 3810 3810 0
368 20250227 133000 4452719565 3810 3800 3810 3800 412
369 20250227 132900 4451153765 3800 3800 3800 3800 0
370 20250227 132800 4451153765 3800 3805 3805 3800 720
371 20250227 132700 4448417760 3810 3810 3810 3810 0
372 20250227 132600 4448417760 3810 3810 3810 3810 0
373 20250227 132500 4448417760 3810 3805 3810 3795 1902
374 20250227 132400 4441197955 3795 3795 3795 3795 0
375 20250227 132300 4441197955 3795 3795 3795 3795 272
376 20250227 132200 4440165715 3800 3800 3800 3800 97
377 20250227 132100 4439797115 3800 3800 3800 3800 203
378 20250227 132000 4439025715 3800 3800 3800 3800 359
379 20250227 131900 4437661515 3795 3795 3800 3795 346
380 20250227 131800 4436348245 3795 3795 3795 3795 2927
381 20250227 131700 4425240280 3795 3795 3795 3795 80
382 20250227 131600 4424936680 3795 3800 3800 3795 620
383 20250227 131500 4422583775 3795 3800 3800 3795 249
384 20250227 131400 4421638005 3800 3800 3810 3800 41
385 20250227 131300 4421482030 3800 3805 3805 3800 642
386 20250227 131200 4419041985 3805 3805 3805 3805 0
387 20250227 131100 4419041985 3805 3805 3805 3805 526
388 20250227 131000 4417040555 3800 3800 3800 3800 0
389 20250227 130900 4417040555 3800 3800 3800 3800 0
390 20250227 130800 4417040555 3800 3800 3800 3800 947
391 20250227 130700 4413441955 3800 3800 3800 3800 212
392 20250227 130600 4412636355 3800 3795 3800 3795 258
393 20250227 130500 4411657145 3795 3795 3800 3795 1058
394 20250227 130400 4407636910 3795 3800 3800 3795 25
395 20250227 130300 4407541935 3800 3805 3805 3800 3581
396 20250227 130200 4393934085 3805 3805 3805 3800 948
397 20250227 130100 4390327445 3800 3800 3800 3800 5
398 20250227 130000 4390308445 3805 3805 3805 3805 854
399 20250227 125900 4387058975 3805 3800 3805 3800 840
400 20250227 125800 4383865150 3805 3800 3805 3800 53
401 20250227 125700 4383663510 3800 3815 3815 3800 14483
402 20250227 125600 4328483905 3815 3825 3825 3815 89
403 20250227 125500 4328143830 3825 3815 3825 3815 1002
404 20250227 125400 4324321185 3815 3815 3815 3815 34
405 20250227 125300 4324191475 3815 3825 3825 3815 25
406 20250227 125200 4324096090 3815 3815 3815 3815 2323
407 20250227 125100 4315233845 3815 3820 3825 3815 849
408 20250227 125000 4311987350 3815 3820 3820 3815 571
409 20250227 124900 4309808975 3825 3825 3825 3825 94
410 20250227 124800 4309449425 3825 3820 3825 3820 1694
411 20250227 124700 4302977595 3830 3830 3830 3830 0
412 20250227 124600 4302977595 3830 3830 3830 3830 0
413 20250227 124500 4302977595 3830 3830 3830 3830 22
414 20250227 124400 4302893335 3830 3820 3830 3815 3372
415 20250227 124300 4289989450 3835 3835 3835 3830 617
416 20250227 124200 4287625010 3835 3815 3835 3815 2161
417 20250227 124100 4279353045 3815 3815 3815 3815 564
418 20250227 124000 4277201385 3810 3815 3815 3810 2006
419 20250227 123900 4269558405 3815 3815 3815 3815 210
420 20250227 123800 4268757255 3815 3815 3815 3815 0
421 20250227 123700 4268757255 3815 3815 3815 3815 229
422 20250227 123600 4267883620 3815 3820 3830 3815 952
423 20250227 123500 4264248575 3820 3815 3820 3815 81
424 20250227 123400 4263939165 3815 3815 3815 3815 0
425 20250227 123300 4263939165 3815 3825 3825 3815 1009
426 20250227 123200 4260089820 3820 3820 3820 3815 466
427 20250227 123100 4258309710 3820 3820 3825 3820 172
428 20250227 123000 4257652410 3815 3810 3815 3810 176
429 20250227 122900 4256981840 3810 3815 3820 3810 1188
430 20250227 122800 4252449510 3810 3830 3830 3810 1761
431 20250227 122700 4245734520 3835 3810 3835 3810 737
432 20250227 122600 4242913895 3810 3810 3810 3810 49
433 20250227 122500 4242727205 3810 3805 3815 3805 683
434 20250227 122400 4240125025 3810 3810 3810 3800 622
435 20250227 122300 4237760825 3810 3800 3810 3790 782
436 20250227 122200 4234790025 3790 3795 3805 3790 1689
437 20250227 122100 4228380860 3795 3800 3800 3795 467
438 20250227 122000 4226608590 3795 3800 3800 3795 314
439 20250227 121900 4225416750 3800 3800 3800 3800 4029
440 20250227 121800 4210106550 3800 3800 3800 3800 2698
441 20250227 121700 4199854150 3800 3805 3805 3800 1701
442 20250227 121600 4193390055 3805 3805 3805 3805 386
443 20250227 121500 4191921325 3800 3800 3800 3800 0
444 20250227 121400 4191921325 3800 3800 3810 3800 50
445 20250227 121300 4191731195 3805 3805 3805 3805 357
446 20250227 121200 4190372810 3805 3805 3805 3805 347
447 20250227 121100 4189052475 3800 3795 3800 3795 2156
448 20250227 121000 4180867565 3795 3800 3800 3795 742
449 20250227 120900 4178051475 3800 3800 3800 3800 10
450 20250227 120800 4178013475 3795 3810 3815 3795 2483
451 20250227 120700 4168570330 3810 3810 3810 3810 704
452 20250227 120600 4165888090 3800 3805 3810 3800 796
453 20250227 120500 4162860670 3800 3800 3805 3800 385
454 20250227 120400 4161397565 3795 3795 3805 3795 1645
455 20250227 120300 4155153690 3805 3805 3805 3795 3095
456 20250227 120200 4143395690 3805 3800 3805 3800 2946
457 20250227 120100 4132199705 3800 3805 3805 3800 5107
458 20250227 120000 4112786800 3815 3805 3820 3805 68
459 20250227 115900 4112527630 3805 3805 3805 3805 1290
460 20250227 115800 4107619180 3805 3810 3810 3805 2643
461 20250227 115700 4097550805 3810 3810 3820 3810 128
462 20250227 115600 4097063025 3820 3820 3820 3820 1
463 20250227 115500 4097059205 3825 3810 3825 3810 1144
464 20250227 115400 4092700425 3810 3815 3820 3810 51
465 20250227 115300 4092506070 3815 3805 3820 3800 5941
466 20250227 115200 4069893135 3810 3815 3815 3805 1306
467 20250227 115100 4064915310 3810 3815 3820 3800 15484
468 20250227 115000 4005975495 3820 3815 3820 3810 20051
469 20250227 114900 3929561140 3815 3815 3815 3810 2669
470 20250227 114800 3919385330 3825 3815 3825 3810 6566
471 20250227 114700 3894348440 3815 3825 3830 3815 8136
472 20250227 114600 3863266610 3825 3815 3835 3815 5304
473 20250227 114500 3842960585 3815 3805 3835 3800 9823
474 20250227 114400 3805511475 3810 3820 3835 3800 20490
475 20250227 114300 3727387770 3815 3835 3835 3800 37656
476 20250227 114200 3583808075 3820 3890 3900 3795 119797
477 20250227 114100 3123704085 3890 3820 3940 3820 284479
478 20250227 114000 2016616465 3825 3830 3830 3825 2183
479 20250227 113900 2008265990 3830 3835 3835 3830 1588
480 20250227 113800 2002183945 3835 3840 3840 3835 1651
481 20250227 113700 1995852345 3835 3835 3835 3835 40
482 20250227 113600 1995698945 3845 3845 3845 3845 0
483 20250227 113500 1995698945 3845 3840 3845 3840 2111
484 20250227 113400 1987587865 3840 3840 3840 3840 24
485 20250227 113300 1987495705 3840 3840 3840 3840 20
486 20250227 113200 1987418905 3840 3830 3840 3830 986
487 20250227 113100 1983639925 3825 3825 3825 3825 2
488 20250227 113000 1983632275 3835 3835 3835 3830 918
489 20250227 112900 1980114940 3835 3835 3835 3835 151
490 20250227 112800 1979535855 3840 3840 3840 3840 0
491 20250227 112700 1979535855 3840 3830 3840 3830 1073
492 20250227 112600 1975426065 3825 3835 3835 3825 158
493 20250227 112500 1974820155 3835 3830 3835 3830 421
494 20250227 112400 1973207625 3830 3830 3830 3830 1
495 20250227 112300 1973203795 3830 3830 3835 3830 37
496 20250227 112200 1973062010 3830 3830 3830 3830 788
497 20250227 112100 1970043970 3830 3820 3830 3820 1797
498 20250227 112000 1963172810 3820 3825 3825 3820 662
499 20250227 111900 1960643720 3820 3840 3845 3820 4423
500 20250227 111800 1943677410 3845 3850 3850 3845 1487
501 20250227 111700 1937959870 3850 3850 3850 3850 0
502 20250227 111600 1937959870 3850 3850 3850 3850 256
503 20250227 111500 1936974270 3845 3840 3845 3840 1185
504 20250227 111400 1932419695 3845 3840 3845 3840 1236
505 20250227 111300 1927667310 3840 3845 3845 3840 1051
506 20250227 111200 1923628310 3850 3850 3855 3850 2281
507 20250227 111100 1914844920 3850 3850 3855 3850 3721
508 20250227 111000 1900504445 3850 3830 3850 3830 1808
509 20250227 110900 1893552065 3830 3835 3835 3830 820
510 20250227 110800 1890408085 3835 3835 3835 3835 2618
511 20250227 110700 1880368055 3830 3820 3830 3820 3170
512 20250227 110600 1868230305 3820 3820 3820 3820 20
513 20250227 110500 1868153905 3820 3820 3820 3820 27
514 20250227 110400 1868050765 3820 3820 3820 3815 1971
515 20250227 110300 1860528725 3820 3820 3820 3820 15
516 20250227 110200 1860471425 3820 3820 3820 3820 65
517 20250227 110100 1860223125 3820 3820 3820 3820 303
518 20250227 110000 1859065665 3825 3825 3825 3825 115
519 20250227 105900 1858625790 3830 3815 3830 3815 735
520 20250227 105800 1855821750 3815 3815 3815 3815 168
521 20250227 105700 1855180830 3815 3815 3815 3815 10
522 20250227 105600 1855142680 3815 3820 3820 3815 185
523 20250227 105500 1854436090 3830 3820 3830 3820 211
524 20250227 105400 1853630020 3815 3810 3815 3810 49
525 20250227 105300 1853443230 3815 3815 3815 3815 2023
526 20250227 105200 1845725485 3815 3815 3815 3815 7
527 20250227 105100 1845698780 3815 3820 3820 3815 3224
528 20250227 105000 1833399190 3820 3820 3820 3820 237
529 20250227 104900 1832493850 3820 3820 3820 3820 493
530 20250227 104800 1830610590 3820 3820 3820 3820 1280
531 20250227 104700 1825720990 3825 3820 3825 3820 275
532 20250227 104600 1824669785 3820 3820 3820 3820 1998
533 20250227 104500 1817037425 3820 3825 3825 3820 98
534 20250227 104400 1816662625 3820 3820 3820 3820 2347
535 20250227 104300 1807697085 3820 3820 3820 3820 500
536 20250227 104200 1805787085 3820 3820 3820 3815 3358
537 20250227 104100 1792968700 3820 3825 3830 3820 2703
538 20250227 104000 1782634565 3825 3830 3830 3825 725
539 20250227 103900 1779860865 3830 3825 3830 3825 1132
540 20250227 103800 1775530960 3825 3830 3830 3825 564
541 20250227 103700 1773373655 3830 3830 3830 3830 3809
542 20250227 103600 1758785185 3825 3835 3835 3825 501
543 20250227 103500 1756863860 3825 3825 3830 3825 2485
544 20250227 103400 1747348730 3825 3830 3830 3825 3768
545 20250227 103300 1732929025 3830 3840 3840 3830 3130
546 20250227 103200 1720915865 3840 3840 3840 3840 812
547 20250227 103100 1717797785 3845 3845 3845 3845 100
548 20250227 103000 1717413285 3845 3850 3850 3845 1799
549 20250227 102900 1710495630 3845 3850 3850 3845 6579
550 20250227 102800 1685198965 3850 3860 3860 3850 5086
551 20250227 102700 1665610320 3860 3860 3865 3860 900
552 20250227 102600 1662134815 3860 3870 3870 3860 2494
553 20250227 102500 1652506905 3875 3860 3875 3855 9717
554 20250227 102400 1614971475 3860 3855 3860 3855 641
555 20250227 102300 1612500390 3860 3860 3865 3850 791
556 20250227 102200 1609449550 3860 3845 3860 3845 5380
557 20250227 102100 1588691720 3845 3850 3855 3845 588
558 20250227 102000 1586425745 3855 3855 3855 3845 1576
559 20250227 101900 1580359535 3855 3855 3855 3845 2623
560 20250227 101800 1570255830 3855 3845 3855 3845 1266
561 20250227 101700 1565383940 3845 3845 3850 3845 429
562 20250227 101600 1563734235 3845 3845 3850 3845 1063
563 20250227 101500 1559643195 3850 3865 3865 3850 2774
564 20250227 101400 1548958765 3865 3855 3875 3850 15724
565 20250227 101300 1488194325 3840 3840 3855 3840 786
566 20250227 101200 1485167625 3850 3835 3850 3835 377
567 20250227 101100 1483717240 3835 3840 3860 3835 2234
568 20250227 101000 1475126365 3855 3850 3855 3830 6960
569 20250227 100900 1448394145 3840 3850 3855 3840 1994
570 20250227 100800 1440723965 3855 3860 3860 3850 6423
571 20250227 100700 1415950650 3860 3845 3860 3845 8225
572 20250227 100600 1384225500 3845 3845 3855 3840 4935
573 20250227 100500 1365249920 3850 3830 3850 3825 6553
574 20250227 100400 1340112085 3830 3840 3845 3830 2881
575 20250227 100300 1329061265 3835 3830 3840 3830 212
576 20250227 100200 1328247415 3830 3840 3850 3830 15189
577 20250227 100100 1269863995 3835 3825 3840 3825 4894
578 20250227 100000 1251134340 3825 3835 3835 3825 536
579 20250227 095900 1249082655 3835 3830 3840 3830 7229
580 20250227 095800 1221360265 3830 3830 3830 3830 1223
581 20250227 095700 1216676175 3830 3825 3830 3825 2631
582 20250227 095600 1206599945 3815 3825 3825 3815 3200
583 20250227 095500 1194384585 3825 3835 3835 3815 4797
584 20250227 095400 1176047980 3840 3840 3840 3840 879
585 20250227 095300 1172672620 3825 3825 3840 3825 3903
586 20250227 095200 1157709055 3825 3815 3825 3815 8151
587 20250227 095100 1126590780 3815 3820 3825 3815 5148
588 20250227 095000 1106928175 3820 3820 3830 3815 6582
589 20250227 094900 1081745340 3820 3830 3830 3820 3762
590 20250227 094800 1067356170 3830 3830 3835 3820 3918
591 20250227 094700 1052349940 3825 3835 3835 3815 8042
592 20250227 094600 1021612245 3835 3815 3835 3815 11357
593 20250227 094500 978133650 3815 3810 3830 3810 4530
594 20250227 094400 960819420 3830 3810 3830 3800 5542
595 20250227 094300 939678940 3815 3830 3830 3795 9675
596 20250227 094200 902805755 3825 3850 3865 3790 38972
597 20250227 094100 753253595 3850 3790 3875 3790 51895
598 20250227 094000 554729405 3790 3790 3795 3790 2238
599 20250227 093900 546247370 3790 3775 3795 3775 12577
600 20250227 093800 498672985 3770 3780 3780 3770 1624
601 20250227 093700 492542370 3775 3780 3780 3775 654
602 20250227 093600 490072160 3780 3785 3795 3780 6872
603 20250227 093500 464044035 3780 3780 3785 3775 1342
604 20250227 093400 458971310 3785 3785 3790 3785 3501
605 20250227 093300 445720020 3785 3775 3785 3775 734
606 20250227 093200 442943640 3785 3775 3785 3770 5353
607 20250227 093100 422727610 3770 3760 3775 3760 992
608 20250227 093000 418985365 3765 3760 3765 3760 1551
609 20250227 092900 413148985 3750 3750 3750 3750 0
610 20250227 092800 413148985 3750 3765 3765 3750 3038
611 20250227 092700 401715185 3765 3765 3765 3765 605
612 20250227 092600 399437360 3775 3775 3775 3775 1943
613 20250227 092500 392102535 3775 3750 3775 3750 1021
614 20250227 092400 388248285 3750 3780 3780 3750 3824
615 20250227 092300 373813380 3780 3780 3790 3780 13841
616 20250227 092200 321383130 3780 3775 3785 3765 3747
617 20250227 092100 307221990 3770 3770 3775 3770 917
618 20250227 092000 303764415 3770 3760 3780 3760 6728
619 20250227 091900 278417520 3750 3755 3755 3750 4062
620 20250227 091800 263184370 3755 3760 3760 3755 790
621 20250227 091700 260214530 3755 3755 3755 3755 1410
622 20250227 091600 254919980 3755 3755 3760 3755 901
623 20250227 091500 251536215 3765 3755 3765 3755 1657
624 20250227 091400 245312395 3760 3760 3760 3755 1626
625 20250227 091300 239206085 3760 3765 3765 3760 3677
626 20250227 091200 225367555 3765 3765 3770 3760 2182
627 20250227 091100 217151295 3775 3760 3775 3760 2733
628 20250227 091000 206859895 3765 3770 3775 3765 6245
629 20250227 090900 183341915 3770 3765 3775 3765 1075
630 20250227 090800 179289455 3765 3765 3770 3760 1147
631 20250227 090700 174972745 3760 3770 3770 3755 6893
632 20250227 090600 149052540 3790 3775 3790 3765 10549
633 20250227 090500 109158155 3760 3780 3780 3755 7360
634 20250227 090400 81386240 3780 3750 3780 3750 5287
635 20250227 090300 61459960 3750 3740 3750 3715 1695
636 20250227 090200 55114620 3735 3710 3735 3705 3727
637 20250227 090100 41256900 3710 3720 3720 3690 4388
638 20250227 090000 25014665 3720 3730 3730 3720 6708