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

668
092200/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200600,2692911885,4755,4755,4755,4755,17800
20250227,200500,2692911885,4755,4755,4755,4755,0
20250227,200400,2692911885,4755,4755,4755,4755,0
20250227,200300,2692911885,4755,4755,4755,4755,0
20250227,200200,2692911885,4755,4755,4755,4755,0
20250227,200100,2692911885,4755,4755,4755,4755,0
20250227,200000,2692911885,4755,4755,4755,4755,0
20250227,195900,2692911885,4755,4755,4755,4755,0
20250227,195800,2692911885,4755,4755,4755,4755,0
20250227,195700,2692911885,4755,4755,4755,4755,0
20250227,195600,2692911885,4755,4755,4755,4755,0
20250227,195500,2692911885,4755,4755,4755,4755,0
20250227,195400,2692911885,4755,4755,4755,4755,0
20250227,195300,2692911885,4755,4755,4755,4755,0
20250227,195200,2692911885,4755,4755,4755,4755,0
20250227,195100,2692911885,4755,4755,4755,4755,0
20250227,195000,2692911885,4755,4755,4755,4755,0
20250227,194900,2692911885,4755,4755,4755,4755,0
20250227,194800,2692911885,4755,4755,4755,4755,0
20250227,194700,2692911885,4755,4755,4755,4755,0
20250227,194600,2692911885,4755,4755,4755,4755,0
20250227,194500,2692911885,4755,4755,4755,4755,0
20250227,194400,2692911885,4755,4755,4755,4755,0
20250227,194300,2692911885,4755,4755,4755,4755,0
20250227,194200,2692911885,4755,4755,4755,4755,0
20250227,194100,2692911885,4755,4755,4755,4755,0
20250227,194000,2692911885,4755,4755,4755,4755,0
20250227,193900,2692911885,4755,4755,4755,4755,0
20250227,193800,2692911885,4755,4755,4755,4755,0
20250227,193700,2692911885,4755,4755,4755,4755,0
20250227,193600,2692911885,4755,4755,4755,4755,17800
20250227,193500,2692911885,4755,4755,4755,4755,0
20250227,193400,2692911885,4755,4755,4755,4755,0
20250227,193300,2692911885,4755,4755,4755,4755,0
20250227,193200,2692911885,4755,4755,4755,4755,0
20250227,193100,2692911885,4755,4755,4755,4755,0
20250227,193000,2692911885,4755,4755,4755,4755,0
20250227,192900,2692911885,4755,4755,4755,4755,0
20250227,192800,2692911885,4755,4755,4755,4755,0
20250227,192700,2692911885,4755,4755,4755,4755,0
20250227,192600,2692911885,4755,4755,4755,4755,0
20250227,192500,2692911885,4755,4755,4755,4755,0
20250227,192400,2692911885,4755,4755,4755,4755,0
20250227,192300,2692911885,4755,4755,4755,4755,0
20250227,192200,2692911885,4755,4755,4755,4755,0
20250227,192100,2692911885,4755,4755,4755,4755,0
20250227,192000,2692911885,4755,4755,4755,4755,0
20250227,191900,2692911885,4755,4755,4755,4755,0
20250227,191800,2692911885,4755,4755,4755,4755,0
20250227,191700,2692911885,4755,4755,4755,4755,0
20250227,191600,2692911885,4755,4755,4755,4755,0
20250227,191500,2692911885,4755,4755,4755,4755,0
20250227,191400,2692911885,4755,4755,4755,4755,0
20250227,191300,2692911885,4755,4755,4755,4755,0
20250227,191200,2692911885,4755,4755,4755,4755,0
20250227,191100,2692911885,4755,4755,4755,4755,0
20250227,191000,2692911885,4755,4755,4755,4755,0
20250227,190900,2692911885,4755,4755,4755,4755,0
20250227,190800,2692911885,4755,4755,4755,4755,0
20250227,190700,2692911885,4755,4755,4755,4755,0
20250227,190600,2692911885,4755,4755,4755,4755,17800
20250227,190500,2692911885,4755,4755,4755,4755,0
20250227,190400,2692911885,4755,4755,4755,4755,0
20250227,190300,2692911885,4755,4755,4755,4755,0
20250227,190200,2692911885,4755,4755,4755,4755,0
20250227,190100,2692911885,4755,4755,4755,4755,0
20250227,190000,2692911885,4755,4755,4755,4755,0
20250227,185900,2692911885,4755,4755,4755,4755,0
20250227,185800,2692911885,4755,4755,4755,4755,0
20250227,185700,2692911885,4755,4755,4755,4755,0
20250227,185600,2692911885,4755,4755,4755,4755,0
20250227,185500,2692911885,4755,4755,4755,4755,0
20250227,185400,2692911885,4755,4755,4755,4755,0
20250227,185300,2692911885,4755,4755,4755,4755,0
20250227,185200,2692911885,4755,4755,4755,4755,0
20250227,185100,2692911885,4755,4755,4755,4755,0
20250227,185000,2692911885,4755,4755,4755,4755,0
20250227,184900,2692911885,4755,4755,4755,4755,0
20250227,184800,2692911885,4755,4755,4755,4755,0
20250227,184700,2692911885,4755,4755,4755,4755,0
20250227,184600,2692911885,4755,4755,4755,4755,0
20250227,184500,2692911885,4755,4755,4755,4755,0
20250227,184400,2692911885,4755,4755,4755,4755,0
20250227,184300,2692911885,4755,4755,4755,4755,0
20250227,184200,2692911885,4755,4755,4755,4755,0
20250227,184100,2692911885,4755,4755,4755,4755,0
20250227,184000,2692911885,4755,4755,4755,4755,0
20250227,183900,2692911885,4755,4755,4755,4755,0
20250227,183800,2692911885,4755,4755,4755,4755,0
20250227,183700,2692911885,4755,4755,4755,4755,0
20250227,183600,2692911885,4755,4755,4755,4755,17800
20250227,183500,2692911885,4755,4755,4755,4755,0
20250227,183400,2692911885,4755,4755,4755,4755,0
20250227,183300,2692911885,4755,4755,4755,4755,0
20250227,183200,2692911885,4755,4755,4755,4755,0
20250227,183100,2692911885,4755,4755,4755,4755,0
20250227,183000,2692911885,4755,4755,4755,4755,0
20250227,182900,2692911885,4755,4755,4755,4755,0
20250227,182800,2692911885,4755,4755,4755,4755,0
20250227,182700,2692911885,4755,4755,4755,4755,0
20250227,182600,2692911885,4755,4755,4755,4755,0
20250227,182500,2692911885,4755,4755,4755,4755,0
20250227,182400,2692911885,4755,4755,4755,4755,0
20250227,182300,2692911885,4755,4755,4755,4755,0
20250227,182200,2692911885,4755,4755,4755,4755,0
20250227,182100,2692911885,4755,4755,4755,4755,0
20250227,182000,2692911885,4755,4755,4755,4755,0
20250227,181900,2692911885,4755,4755,4755,4755,0
20250227,181800,2692911885,4755,4755,4755,4755,0
20250227,181700,2692911885,4755,4755,4755,4755,0
20250227,181600,2692911885,4755,4755,4755,4755,0
20250227,181500,2692911885,4755,4755,4755,4755,0
20250227,181400,2692911885,4755,4755,4755,4755,0
20250227,181300,2692911885,4755,4755,4755,4755,0
20250227,181200,2692911885,4755,4755,4755,4755,0
20250227,181100,2692911885,4755,4755,4755,4755,0
20250227,181000,2692911885,4755,4755,4755,4755,0
20250227,180900,2692911885,4755,4755,4755,4755,0
20250227,180800,2692911885,4755,4755,4755,4755,0
20250227,180700,2692911885,4755,4755,4755,4755,0
20250227,180600,2692911885,4755,4755,4755,4755,17800
20250227,180500,2692911885,4755,4755,4755,4755,0
20250227,180400,2692911885,4755,4755,4755,4755,0
20250227,180300,2692911885,4755,4755,4755,4755,0
20250227,180200,2692911885,4755,4755,4755,4755,0
20250227,180100,2692911885,4755,4755,4755,4755,0
20250227,180000,2692911885,4755,4755,4755,4755,0
20250227,175900,2692911885,4755,4755,4755,4755,0
20250227,175800,2692911885,4755,4755,4755,4755,0
20250227,175700,2692911885,4755,4755,4755,4755,0
20250227,175600,2692911885,4755,4755,4755,4755,0
20250227,175500,2692911885,4755,4755,4755,4755,0
20250227,175400,2692911885,4755,4755,4755,4755,0
20250227,175300,2692911885,4755,4755,4755,4755,0
20250227,175200,2692911885,4755,4755,4755,4755,0
20250227,175100,2692911885,4755,4755,4755,4755,0
20250227,175000,2692911885,4755,4755,4755,4755,0
20250227,174900,2692911885,4755,4755,4755,4755,0
20250227,174800,2692911885,4755,4755,4755,4755,0
20250227,174700,2692911885,4755,4755,4755,4755,0
20250227,174600,2692911885,4755,4755,4755,4755,0
20250227,174500,2692911885,4755,4755,4755,4755,0
20250227,174400,2692911885,4755,4755,4755,4755,0
20250227,174300,2692911885,4755,4755,4755,4755,0
20250227,174200,2692911885,4755,4755,4755,4755,0
20250227,174100,2692911885,4755,4755,4755,4755,0
20250227,174000,2692911885,4755,4755,4755,4755,0
20250227,173900,2692911885,4755,4755,4755,4755,0
20250227,173800,2692911885,4755,4755,4755,4755,0
20250227,173700,2692911885,4755,4755,4755,4755,0
20250227,173600,2692911885,4755,4755,4755,4755,17800
20250227,173500,2692911885,4755,4755,4755,4755,0
20250227,173400,2692911885,4755,4755,4755,4755,0
20250227,173300,2692911885,4755,4755,4755,4755,0
20250227,173200,2692911885,4755,4755,4755,4755,0
20250227,173100,2692911885,4755,4755,4755,4755,0
20250227,173000,2692911885,4755,4755,4755,4755,0
20250227,172900,2692911885,4755,4755,4755,4755,0
20250227,172800,2692911885,4755,4755,4755,4755,0
20250227,172700,2692911885,4755,4755,4755,4755,0
20250227,172600,2692911885,4755,4755,4755,4755,0
20250227,172500,2692911885,4755,4755,4755,4755,0
20250227,172400,2692911885,4755,4755,4755,4755,0
20250227,172300,2692911885,4755,4755,4755,4755,0
20250227,172200,2692911885,4755,4755,4755,4755,0
20250227,172100,2692911885,4755,4755,4755,4755,0
20250227,172000,2692911885,4755,4755,4755,4755,0
20250227,171900,2692911885,4755,4755,4755,4755,0
20250227,171800,2692911885,4755,4755,4755,4755,0
20250227,171700,2692911885,4755,4755,4755,4755,0
20250227,171600,2692911885,4755,4755,4755,4755,0
20250227,171500,2692911885,4755,4755,4755,4755,0
20250227,171400,2692911885,4755,4755,4755,4755,0
20250227,171300,2692911885,4755,4755,4755,4755,0
20250227,171200,2692911885,4755,4755,4755,4755,0
20250227,171100,2692911885,4755,4755,4755,4755,0
20250227,171000,2692911885,4755,4755,4755,4755,0
20250227,170900,2692911885,4755,4755,4755,4755,0
20250227,170800,2692911885,4755,4755,4755,4755,0
20250227,170700,2692911885,4755,4755,4755,4755,0
20250227,170600,2692911885,4755,4755,4755,4755,17800
20250227,170500,2692911885,4755,4755,4755,4755,0
20250227,170400,2692911885,4755,4755,4755,4755,0
20250227,170300,2692911885,4755,4755,4755,4755,0
20250227,170200,2692911885,4755,4755,4755,4755,0
20250227,170100,2692911885,4755,4755,4755,4755,0
20250227,170000,2692911885,4755,4755,4755,4755,0
20250227,165900,2692911885,4755,4755,4755,4755,0
20250227,165800,2692911885,4755,4755,4755,4755,0
20250227,165700,2692911885,4755,4755,4755,4755,0
20250227,165600,2692911885,4755,4755,4755,4755,0
20250227,165500,2692911885,4755,4755,4755,4755,0
20250227,165400,2692911885,4755,4755,4755,4755,0
20250227,165300,2692911885,4755,4755,4755,4755,0
20250227,165200,2692911885,4755,4755,4755,4755,0
20250227,165100,2692911885,4755,4755,4755,4755,0
20250227,165000,2692911885,4755,4755,4755,4755,0
20250227,164900,2692911885,4755,4755,4755,4755,0
20250227,164800,2692911885,4755,4755,4755,4755,0
20250227,164700,2692911885,4755,4755,4755,4755,0
20250227,164600,2692911885,4755,4755,4755,4755,0
20250227,164500,2692911885,4755,4755,4755,4755,0
20250227,164400,2692911885,4755,4755,4755,4755,0
20250227,164300,2692911885,4755,4755,4755,4755,0
20250227,164200,2692911885,4755,4755,4755,4755,0
20250227,164100,2692911885,4755,4755,4755,4755,0
20250227,164000,2692911885,4755,4755,4755,4755,0
20250227,163900,2692911885,4755,4755,4755,4755,0
20250227,163800,2692911885,4755,4755,4755,4755,0
20250227,163700,2692911885,4755,4755,4755,4755,0
20250227,163600,2692911885,4755,4755,4755,4755,17800
20250227,163500,2692911885,4755,4755,4755,4755,0
20250227,163400,2692911885,4755,4755,4755,4755,0
20250227,163300,2692911885,4755,4755,4755,4755,0
20250227,163200,2692911885,4755,4755,4755,4755,0
20250227,163100,2692911885,4755,4755,4755,4755,0
20250227,163000,2692911885,4755,4755,4755,4755,0
20250227,162900,2692911885,4755,4755,4755,4755,0
20250227,162800,2692911885,4755,4755,4755,4755,0
20250227,162700,2692911885,4755,4755,4755,4755,0
20250227,162600,2692911885,4755,4755,4755,4755,0
20250227,162500,2692911885,4755,4755,4755,4755,0
20250227,162400,2692911885,4755,4755,4755,4755,0
20250227,162300,2692911885,4755,4755,4755,4755,0
20250227,162200,2692911885,4755,4755,4755,4755,0
20250227,162100,2692911885,4755,4755,4755,4755,0
20250227,162000,2692911885,4755,4755,4755,4755,0
20250227,161900,2692911885,4755,4755,4755,4755,0
20250227,161800,2692911885,4755,4755,4755,4755,0
20250227,161700,2692911885,4755,4755,4755,4755,0
20250227,161600,2692911885,4755,4755,4755,4755,0
20250227,161500,2692911885,4755,4755,4755,4755,0
20250227,161400,2692911885,4755,4755,4755,4755,0
20250227,161300,2692911885,4755,4755,4755,4755,0
20250227,161200,2692911885,4755,4755,4755,4755,0
20250227,161100,2692911885,4755,4755,4755,4755,0
20250227,161000,2692911885,4755,4755,4755,4755,0
20250227,160900,2692911885,4755,4755,4755,4755,0
20250227,160800,2692911885,4755,4755,4755,4755,0
20250227,160700,2692911885,4755,4755,4755,4755,0
20250227,160600,2692911885,4755,4755,4755,4755,17800
20250227,160500,2692911885,4755,4755,4755,4755,0
20250227,160400,2692911885,4755,4755,4755,4755,0
20250227,160300,2692911885,4755,4755,4755,4755,0
20250227,160200,2692911885,4755,4755,4755,4755,0
20250227,160100,2692911885,4755,4755,4755,4755,0
20250227,160000,2692911885,4755,4755,4755,4755,0
20250227,155900,2692911885,4755,4755,4755,4755,0
20250227,155800,2692911885,4755,4755,4755,4755,0
20250227,155700,2692911885,4755,4755,4755,4755,0
20250227,155600,2692911885,4755,4755,4755,4755,0
20250227,155500,2692911885,4755,4755,4755,4755,0
20250227,155400,2692911885,4755,4755,4755,4755,0
20250227,155300,2692911885,4755,4755,4755,4755,0
20250227,155200,2692911885,4755,4755,4755,4755,0
20250227,155100,2692911885,4755,4755,4755,4755,0
20250227,155000,2692911885,4755,4755,4755,4755,0
20250227,154900,2692911885,4755,4755,4755,4755,0
20250227,154800,2692911885,4755,4755,4755,4755,0
20250227,154700,2692911885,4755,4755,4755,4755,0
20250227,154600,2692911885,4755,4755,4755,4755,0
20250227,154500,2692911885,4755,4755,4755,4755,0
20250227,154400,2692911885,4755,4755,4755,4755,0
20250227,154300,2692911885,4755,4755,4755,4755,0
20250227,154200,2692911885,4755,4755,4755,4755,0
20250227,154100,2692911885,4755,4755,4755,4755,0
20250227,154000,2692911885,4755,4755,4755,4755,0
20250227,153900,2692911885,4755,4755,4755,4755,0
20250227,153800,2692911885,4755,4755,4755,4755,0
20250227,153700,2692911885,4755,4755,4755,4755,0
20250227,153600,2692911885,4755,4755,4755,4755,17800
20250227,153500,2692911885,4755,4755,4755,4755,0
20250227,153400,2692911885,4755,4755,4755,4755,0
20250227,153300,2692911885,4755,4755,4755,4755,0
20250227,153200,2692911885,4755,4755,4755,4755,0
20250227,153100,2692911885,4755,4755,4755,4755,0
20250227,153000,2692911885,4755,4755,4755,4755,17800
20250227,152900,2608272885,4775,4775,4775,4775,0
20250227,152800,2608272885,4775,4775,4775,4775,0
20250227,152700,2608272885,4775,4775,4775,4775,0
20250227,152600,2608272885,4775,4775,4775,4775,0
20250227,152500,2608272885,4775,4775,4775,4775,0
20250227,152400,2608272885,4775,4775,4775,4775,0
20250227,152300,2608272885,4775,4775,4775,4775,0
20250227,152200,2608272885,4775,4775,4775,4775,0
20250227,152100,2608272885,4775,4775,4775,4775,0
20250227,152000,2608272885,4775,4775,4775,4775,0
20250227,151900,2608272885,4775,4780,4790,4775,911
20250227,151800,2603918210,4780,4780,4780,4775,2765
20250227,151700,2590704060,4775,4780,4780,4775,349
20250227,151600,2589037575,4780,4795,4795,4780,3281
20250227,151500,2573342235,4790,4795,4795,4790,610
20250227,151400,2570420300,4795,4790,4795,4785,807
20250227,151300,2566554720,4790,4795,4795,4785,581
20250227,151200,2563773810,4795,4790,4795,4790,199
20250227,151100,2562819955,4790,4785,4795,4785,102
20250227,151000,2562331695,4785,4785,4785,4785,828
20250227,150900,2558369715,4795,4800,4800,4780,325
20250227,150800,2556810985,4800,4785,4800,4785,2572
20250227,150700,2544489770,4780,4790,4790,4780,113
20250227,150600,2543948930,4790,4790,4790,4785,55
20250227,150500,2543685485,4790,4785,4790,4785,5
20250227,150400,2543661545,4790,4800,4800,4790,85
20250227,150300,2543254010,4800,4800,4800,4800,210
20250227,150200,2542246010,4795,4780,4795,4780,1027
20250227,150100,2537322230,4780,4770,4785,4770,283
20250227,150000,2535970880,4775,4770,4775,4770,1503
20250227,145900,2528798545,4770,4755,4770,4755,3527
20250227,145800,2511997115,4755,4755,4760,4755,49
20250227,145700,2511764090,4750,4760,4760,4750,6762
20250227,145600,2479596285,4760,4770,4770,4760,1580
20250227,145500,2472068625,4765,4765,4770,4765,2058
20250227,145400,2462262230,4770,4770,4770,4765,507
20250227,145300,2459846350,4770,4775,4775,4770,191
20250227,145200,2458935270,4770,4775,4780,4770,2239
20250227,145100,2448253155,4780,4775,4780,4775,606
20250227,145000,2445359475,4785,4795,4795,4770,1504
20250227,144900,2438173460,4795,4780,4795,4780,3
20250227,144800,2438159090,4780,4780,4795,4780,37
20250227,144700,2437982170,4795,4785,4795,4780,1158
20250227,144600,2432444575,4785,4785,4785,4780,607
20250227,144500,2429541405,4805,4790,4810,4785,56
20250227,144400,2429273100,4810,4810,4810,4810,11
20250227,144300,2429220190,4790,4815,4815,4790,5
20250227,144200,2429196165,4790,4820,4820,4790,19
20250227,144100,2429104615,4825,4800,4825,4800,1226
20250227,144000,2423208035,4800,4800,4800,4780,110
20250227,143900,2422680065,4800,4790,4800,4790,861
20250227,143800,2418552115,4770,4795,4800,4770,2275
20250227,143700,2407667930,4810,4790,4815,4790,970
20250227,143600,2403020035,4815,4815,4815,4815,10
20250227,143500,2402971885,4785,4780,4820,4770,3821
20250227,143400,2384646085,4780,4770,4780,4770,811
20250227,143300,2380772245,4765,4770,4770,4765,6
20250227,143200,2380743635,4770,4765,4770,4765,114
20250227,143100,2380200420,4760,4765,4765,4760,305
20250227,143000,2378747100,4770,4770,4770,4760,2024
20250227,142900,2369107640,4775,4775,4775,4775,55
20250227,142800,2368845015,4775,4760,4775,4755,418
20250227,142700,2366852250,4765,4765,4765,4765,10
20250227,142600,2366804600,4765,4755,4765,4755,308
20250227,142500,2365339990,4765,4770,4770,4765,34
20250227,142400,2365177970,4755,4765,4770,4755,66
20250227,142300,2364863785,4750,4755,4760,4750,9555
20250227,142200,2319452910,4760,4765,4765,4760,1418
20250227,142100,2312703210,4765,4765,4765,4760,309
20250227,142000,2311231850,4765,4760,4765,4760,25
20250227,141900,2311112825,4765,4765,4765,4760,6
20250227,141800,2311084240,4765,4775,4775,4765,1677
20250227,141700,2303092305,4775,4775,4775,4775,4
20250227,141600,2303073205,4775,4770,4775,4765,17
20250227,141500,2302992060,4765,4765,4765,4765,507
20250227,141400,2300576205,4765,4775,4775,4765,115
20250227,141300,2300027090,4775,4775,4775,4775,1
20250227,141200,2300022315,4765,4760,4775,4760,103
20250227,141100,2299531935,4760,4770,4775,4760,1601
20250227,141000,2291905490,4775,4760,4775,4760,1016
20250227,140900,2287069170,4765,4780,4780,4765,2354
20250227,140800,2275852300,4780,4780,4780,4765,1734
20250227,140700,2267586800,4770,4780,4780,4770,105
20250227,140600,2267085655,4780,4770,4780,4770,3
20250227,140500,2267071325,4780,4785,4785,4780,10
20250227,140400,2267023495,4770,4770,4770,4770,1
20250227,140300,2267018725,4785,4780,4785,4770,1049
20250227,140200,2262014750,4765,4785,4785,4765,602
20250227,140100,2259143995,4785,4785,4785,4785,1
20250227,140000,2259139210,4775,4775,4785,4775,12
20250227,135900,2259081880,4785,4770,4785,4770,2
20250227,135800,2259072325,4775,4775,4775,4770,1043
20250227,135700,2254092485,4775,4785,4785,4770,84
20250227,135600,2253691335,4785,4770,4785,4770,469
20250227,135500,2251452430,4765,4770,4770,4765,105
20250227,135400,2250951585,4770,4770,4770,4765,299
20250227,135300,2249525360,4770,4775,4775,4770,3214
20250227,135200,2234194550,4775,4785,4785,4775,755
20250227,135100,2230587985,4785,4785,4785,4785,4
20250227,135000,2230568845,4780,4780,4780,4780,694
20250227,134900,2227251525,4775,4775,4775,4775,39
20250227,134800,2227065300,4775,4775,4775,4775,141
20250227,134700,2226392025,4770,4780,4780,4770,307
20250227,134600,2224924585,4780,4780,4780,4780,3
20250227,134500,2224910245,4775,4775,4775,4775,663
20250227,134400,2221744420,4780,4780,4780,4780,4
20250227,134300,2221725300,4775,4775,4775,4775,32
20250227,134200,2221572500,4775,4775,4775,4775,94
20250227,134100,2221123650,4775,4770,4775,4770,232
20250227,134000,2220016125,4770,4770,4770,4770,222
20250227,133900,2218957185,4770,4765,4770,4765,335
20250227,133800,2217359900,4765,4770,4770,4765,15
20250227,133700,2217288355,4765,4765,4765,4765,5
20250227,133600,2217264530,4765,4765,4770,4765,177
20250227,133500,2216421095,4765,4760,4765,4760,4
20250227,133400,2216402045,4765,4755,4765,4755,36
20250227,133300,2216230805,4765,4755,4765,4755,2
20250227,133200,2216221285,4765,4760,4765,4750,954
20250227,133100,2211687925,4755,4765,4765,4755,23
20250227,133000,2211578455,4765,4755,4765,4755,2
20250227,132900,2211568935,4765,4760,4765,4755,314
20250227,132800,2210075770,4760,4760,4760,4755,1051
20250227,132700,2205073015,4760,4750,4760,4750,44
20250227,132600,2204863965,4750,4760,4760,4750,36
20250227,132500,2204692665,4760,4760,4760,4760,3
20250227,132400,2204678385,4750,4750,4755,4750,2431
20250227,132300,2193131130,4750,4745,4750,4745,741
20250227,132200,2189611560,4745,4750,4750,4745,564
20250227,132100,2186933815,4750,4750,4750,4745,595
20250227,132000,2184107570,4750,4750,4750,4740,2596
20250227,131900,2171794195,4750,4760,4760,4750,526
20250227,131800,2169295665,4755,4755,4760,4750,3025
20250227,131700,2154924820,4755,4760,4760,4755,104
20250227,131600,2154430280,4755,4755,4755,4750,559
20250227,131500,2151772240,4755,4750,4755,4745,764
20250227,131400,2148143155,4750,4750,4750,4745,1348
20250227,131300,2141740160,4750,4750,4755,4750,571
20250227,131200,2139027800,4750,4760,4760,4750,105
20250227,131100,2138528510,4760,4745,4760,4745,4
20250227,131000,2138509500,4765,4750,4765,4740,8365
20250227,130900,2098813810,4770,4755,4770,4750,610
20250227,130800,2095912840,4770,4770,4770,4770,4
20250227,130700,2095893760,4770,4760,4770,4755,1122
20250227,130600,2090554680,4770,4770,4770,4770,4
20250227,130500,2090535600,4755,4760,4765,4755,221
20250227,130400,2089484565,4750,4755,4765,4750,17
20250227,130300,2089403640,4750,4760,4775,4750,9010
20250227,130200,2046596055,4755,4775,4775,4755,903
20250227,130100,2042301930,4775,4765,4780,4760,1309
20250227,130000,2036063005,4765,4780,4780,4760,7011
20250227,125900,2002655945,4780,4770,4780,4770,78
20250227,125800,2002283175,4785,4785,4785,4770,9064
20250227,125700,1958997590,4785,4780,4785,4780,208
20250227,125600,1958002565,4785,4785,4785,4785,6
20250227,125500,1957973855,4785,4785,4785,4780,100
20250227,125400,1957495360,4785,4800,4800,4780,863
20250227,125300,1953367225,4785,4800,4800,4785,133
20250227,125200,1952728840,4800,4790,4800,4790,677
20250227,125100,1949481945,4795,4790,4795,4790,5
20250227,125000,1949457980,4795,4790,4795,4790,2
20250227,124900,1949448395,4790,4790,4790,4790,7
20250227,124800,1949414865,4790,4790,4790,4775,34
20250227,124700,1949252465,4800,4775,4800,4775,10
20250227,124600,1949204490,4775,4795,4800,4775,274
20250227,124500,1947892785,4800,4800,4800,4775,12
20250227,124400,1947835410,4805,4775,4805,4775,3071
20250227,124300,1933128425,4785,4780,4785,4770,1030
20250227,124200,1928205030,4785,4785,4790,4785,206
20250227,124100,1927218315,4770,4790,4790,4770,1950
20250227,124000,1917907025,4790,4780,4790,4780,1915
20250227,123900,1908753285,4790,4780,4790,4780,15
20250227,123800,1908681515,4790,4780,4790,4780,232
20250227,123700,1907570245,4790,4775,4790,4775,21
20250227,123600,1907469925,4790,4780,4790,4775,217
20250227,123500,1906432650,4790,4780,4790,4780,1553
20250227,123400,1898993870,4790,4780,4790,4780,47
20250227,123300,1898768960,4780,4780,4780,4775,469
20250227,123200,1896527795,4790,4780,4790,4780,12
20250227,123100,1896470395,4790,4775,4790,4775,61
20250227,123000,1896178460,4780,4785,4790,4780,326
20250227,122900,1894620165,4790,4780,4790,4780,203
20250227,122800,1893649810,4785,4775,4790,4775,17
20250227,122700,1893568450,4775,4775,4790,4775,412
20250227,122600,1891601090,4790,4780,4790,4775,1002
20250227,122500,1886812770,4795,4780,4795,4780,1015
20250227,122400,1881951115,4780,4780,4780,4775,35
20250227,122300,1881783860,4780,4770,4780,4770,1316
20250227,122200,1875504970,4770,4770,4770,4770,2045
20250227,122100,1865750320,4775,4780,4780,4775,506
20250227,122000,1863333160,4780,4780,4780,4775,116
20250227,121900,1862779235,4775,4780,4780,4775,247
20250227,121800,1861599770,4780,4780,4780,4780,1457
20250227,121700,1854635310,4785,4790,4790,4780,110
20250227,121600,1854108915,4790,4775,4790,4775,2106
20250227,121500,1844051190,4780,4790,4790,4780,6819
20250227,121400,1811450460,4780,4780,4780,4780,26
20250227,121300,1811326180,4785,4785,4790,4780,109
20250227,121200,1810804865,4785,4785,4785,4780,15
20250227,121100,1810733095,4785,4780,4795,4780,17
20250227,121000,1810651695,4795,4795,4795,4780,261
20250227,120900,1809400565,4795,4780,4795,4780,27
20250227,120800,1809271430,4785,4795,4795,4780,3401
20250227,120700,1792997580,4785,4790,4790,4785,72
20250227,120600,1792652855,4790,4795,4795,4790,437
20250227,120500,1790559035,4785,4785,4795,4785,418
20250227,120400,1788558865,4785,4785,4795,4785,20
20250227,120300,1788463095,4795,4790,4795,4790,669
20250227,120200,1785257575,4795,4790,4795,4790,205
20250227,120100,1784274605,4795,4790,4795,4790,231
20250227,120000,1783167585,4790,4785,4790,4785,878
20250227,115900,1778966350,4785,4785,4795,4785,357
20250227,115800,1777258095,4795,4785,4795,4785,72
20250227,115700,1776913495,4790,4790,4795,4785,843
20250227,115600,1772875505,4790,4790,4790,4790,114
20250227,115500,1772329445,4785,4785,4790,4785,31
20250227,115400,1772181105,4785,4785,4790,4785,96
20250227,115300,1771721720,4785,4785,4790,4780,327
20250227,115200,1770157975,4785,4785,4785,4780,900
20250227,115100,1765851480,4785,4780,4785,4780,81
20250227,115000,1765464160,4780,4785,4785,4780,397
20250227,114900,1763566430,4785,4785,4785,4780,275
20250227,114800,1762251555,4785,4785,4785,4780,319
20250227,114700,1760725145,4785,4780,4785,4780,106
20250227,114600,1760218460,4785,4785,4785,4785,0
20250227,114500,1760218460,4785,4780,4785,4775,147
20250227,114400,1759515680,4780,4780,4780,4780,456
20250227,114300,1757336000,4785,4785,4785,4780,439
20250227,114200,1755235390,4785,4785,4790,4780,100
20250227,114100,1754756865,4785,4790,4790,4780,11
20250227,114000,1754704265,4790,4780,4790,4775,561
20250227,113900,1752024945,4790,4800,4800,4775,4659
20250227,113800,1729735455,4800,4785,4800,4780,135
20250227,113700,1729089925,4790,4800,4800,4790,30
20250227,113600,1728946160,4800,4800,4800,4780,2079
20250227,113500,1718996210,4790,4800,4800,4790,12
20250227,113400,1718938680,4790,4800,4800,4790,45
20250227,113300,1718723110,4800,4790,4800,4790,135
20250227,113200,1718076030,4800,4790,4800,4790,1262
20250227,113100,1712025445,4790,4800,4805,4790,948
20250227,113000,1707483125,4805,4805,4805,4795,3525
20250227,112900,1690569630,4800,4800,4800,4800,23
20250227,112800,1690459230,4810,4800,4810,4800,1015
20250227,112700,1685582185,4810,4810,4810,4800,218
20250227,112600,1684535765,4810,4810,4810,4805,1804
20250227,112500,1675866375,4810,4815,4815,4810,386
20250227,112400,1674009705,4805,4815,4815,4805,16
20250227,112300,1673932755,4805,4800,4815,4800,295
20250227,112200,1672516170,4800,4810,4815,4800,478
20250227,112100,1670216575,4810,4810,4810,4800,330
20250227,112000,1668630015,4810,4805,4810,4800,1527
20250227,111900,1661286905,4810,4815,4815,4800,2263
20250227,111800,1650419495,4810,4810,4815,4805,297
20250227,111700,1648990910,4810,4810,4810,4810,501
20250227,111600,1646581100,4805,4800,4810,4800,21
20250227,111500,1646480195,4805,4805,4805,4805,23
20250227,111400,1646369680,4800,4800,4805,4800,2187
20250227,111300,1635871960,4800,4805,4805,4800,1193
20250227,111200,1630145270,4805,4800,4805,4790,2209
20250227,111100,1619552140,4805,4805,4805,4805,56
20250227,111000,1619283060,4800,4805,4805,4800,495
20250227,110900,1616904590,4805,4800,4805,4795,758
20250227,110800,1613264570,4795,4795,4795,4795,4
20250227,110700,1613245390,4795,4800,4800,4795,495
20250227,110600,1610869650,4805,4800,4805,4795,129
20250227,110500,1610250485,4800,4805,4805,4795,1758
20250227,110400,1601809180,4815,4805,4815,4805,41
20250227,110300,1601611945,4815,4810,4815,4810,1537
20250227,110200,1594213465,4815,4815,4815,4805,624
20250227,110100,1591208915,4815,4805,4815,4800,1453
20250227,110000,1584224185,4805,4800,4805,4800,116
20250227,105900,1583667250,4800,4805,4805,4800,530
20250227,105800,1581122735,4800,4800,4800,4800,795
20250227,105700,1577306735,4800,4800,4805,4790,1513
20250227,105600,1570043685,4805,4800,4805,4800,1762
20250227,105500,1561578515,4805,4795,4820,4765,69710
20250227,105400,1228952500,4795,4795,4800,4790,3249
20250227,105300,1213387455,4790,4840,4840,4785,33157
20250227,105200,1054163275,4840,4835,4840,4815,212
20250227,105100,1053137260,4805,4830,4850,4805,39538
20250227,105000,863004275,4850,4830,4850,4830,5036
20250227,104900,838580400,4830,4865,4865,4830,12877
20250227,104800,776152600,4870,4870,4870,4865,200
20250227,104700,775178605,4870,4875,4875,4870,43
20250227,104600,774969020,4890,4890,4890,4875,144
20250227,104500,774264875,4890,4875,4890,4875,8
20250227,104400,774225815,4895,4875,4895,4875,226
20250227,104300,773122695,4880,4880,4880,4870,7
20250227,104200,773088555,4870,4870,4870,4870,0
20250227,104100,773088555,4870,4880,4880,4870,56
20250227,104000,772815785,4880,4870,4880,4870,619
20250227,103900,769801225,4880,4870,4880,4870,66
20250227,103800,769479235,4870,4880,4880,4870,33
20250227,103700,769318385,4880,4875,4880,4875,256
20250227,103600,768070380,4875,4875,4875,4865,305
20250227,103500,766584870,4875,4875,4875,4875,239
20250227,103400,765419745,4880,4875,4880,4875,304
20250227,103300,763937535,4870,4875,4875,4865,38
20250227,103200,763752405,4865,4865,4875,4865,104
20250227,103100,763246435,4875,4865,4875,4860,227
20250227,103000,762142055,4875,4870,4875,4865,177
20250227,102900,761280925,4875,4875,4875,4870,6
20250227,102800,761251680,4875,4865,4875,4865,492
20250227,102700,758856325,4870,4875,4875,4870,306
20250227,102600,757366100,4870,4875,4880,4870,347
20250227,102500,755675570,4875,4870,4875,4870,610
20250227,102400,752704315,4870,4855,4870,4845,1238
20250227,102300,746701410,4875,4860,4875,4855,700
20250227,102200,743295110,4860,4870,4870,4860,4
20250227,102100,743275640,4870,4870,4870,4855,14
20250227,102000,743207595,4855,4855,4855,4855,286
20250227,101900,741819065,4855,4865,4870,4855,552
20250227,101800,739137825,4855,4865,4865,4855,17
20250227,101700,739055200,4865,4865,4865,4855,301
20250227,101600,737590845,4865,4855,4865,4855,192
20250227,101500,736657675,4855,4855,4875,4855,27
20250227,101400,736526440,4855,4875,4875,4855,15
20250227,101300,736453475,4875,4855,4875,4850,706
20250227,101200,733026400,4850,4850,4875,4850,610
20250227,101100,730056050,4850,4885,4885,4845,12062
20250227,101000,671532695,4875,4880,4885,4875,108
20250227,100900,671005655,4860,4860,4885,4860,611
20250227,100800,668021145,4885,4860,4885,4860,41
20250227,100700,667821635,4885,4885,4885,4860,100
20250227,100600,667333160,4860,4880,4890,4860,2348
20250227,100500,655891250,4880,4880,4880,4875,106
20250227,100400,655374450,4880,4880,4890,4870,441
20250227,100300,653225040,4880,4890,4890,4880,32
20250227,100200,653068570,4875,4900,4900,4870,116
20250227,100100,652500450,4900,4870,4900,4870,307
20250227,100000,651005330,4860,4865,4870,4855,922
20250227,095900,646528745,4870,4855,4870,4855,298
20250227,095800,645081495,4855,4870,4870,4855,569
20250227,095700,642317770,4855,4865,4870,4855,510
20250227,095600,639835105,4870,4865,4870,4850,3945
20250227,095500,620665650,4865,4875,4875,4865,493
20250227,095400,618265945,4875,4870,4880,4870,808
20250227,095300,614330925,4880,4885,4900,4875,4060
20250227,095200,594513395,4900,4895,4900,4885,456
20250227,095100,592285265,4890,4900,4900,4890,18
20250227,095000,592197195,4890,4890,4905,4890,854
20250227,094900,588021115,4895,4900,4905,4895,869
20250227,094800,583763115,4905,4905,4905,4900,348
20250227,094700,582057280,4905,4905,4905,4900,808
20250227,094600,578096525,4905,4890,4905,4890,788
20250227,094500,574241400,4905,4885,4905,4885,257
20250227,094400,572985915,4905,4890,4905,4885,347
20250227,094300,571290570,4905,4900,4905,4880,528
20250227,094200,568709910,4900,4900,4900,4880,141
20250227,094100,568019450,4885,4880,4900,4880,279
20250227,094000,566657725,4880,4885,4900,4880,2611
20250227,093900,553912050,4880,4885,4885,4880,225
20250227,093800,552812930,4885,4890,4900,4875,4254
20250227,093700,532044665,4900,4900,4900,4890,4058
20250227,093600,512194255,4900,4900,4905,4895,2156
20250227,093500,501625750,4895,4900,4905,4890,9088
20250227,093400,457120015,4905,4910,4910,4900,655
20250227,093300,453907200,4905,4910,4910,4905,106
20250227,093200,453387240,4910,4915,4920,4905,2205
20250227,093100,442570625,4910,4925,4925,4905,1089
20250227,093000,437223625,4925,4905,4925,4905,255
20250227,092900,435972510,4925,4925,4925,4905,3167
20250227,092800,420428150,4925,4920,4930,4910,6091
20250227,092700,390488085,4945,4950,4950,4925,2170
20250227,092600,379794360,4950,4960,4960,4930,1353
20250227,092500,373119135,4950,4950,4960,4930,1336
20250227,092400,366523440,4960,4960,4960,4960,229
20250227,092300,365387600,4935,4965,4965,4930,492
20250227,092200,362959800,4930,4960,4965,4930,3765
20250227,092100,344360980,4970,4950,4970,4950,156
20250227,092000,343588720,4950,4950,4970,4945,1018
20250227,091900,338551430,4960,4965,4965,4950,2498
20250227,091800,326172795,4965,4970,4970,4955,823
20250227,091700,322083420,4970,4960,4970,4955,2874
20250227,091600,307817810,4970,4960,4970,4960,42
20250227,091500,307609470,4950,4955,4965,4945,1469
20250227,091400,300337075,4965,4970,4970,4940,2007
20250227,091300,290403475,4965,4950,4970,4945,1780
20250227,091200,281576545,4950,4950,4950,4950,985
20250227,091100,276700795,4950,4965,4965,4935,1502
20250227,091000,269267520,4950,4950,4965,4950,1607
20250227,090900,261312605,4940,4920,4940,4920,1515
20250227,090800,253847100,4920,4940,4940,4920,3551
20250227,090700,236346185,4940,4940,4940,4940,475
20250227,090600,233999685,4940,4935,4940,4930,1209
20250227,090500,228031615,4935,4935,4935,4930,3751
20250227,090400,209531145,4940,4970,4970,4940,5390
20250227,090300,182856955,4970,4980,4980,4950,15414
20250227,090200,106162610,4980,4965,4980,4960,1741
20250227,090100,97508500,4965,4940,4980,4930,12768
20250227,090000,34285310,4950,4960,4965,4935,6835
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200600 2692911885 4755 4755 4755 4755 17800
3 20250227 200500 2692911885 4755 4755 4755 4755 0
4 20250227 200400 2692911885 4755 4755 4755 4755 0
5 20250227 200300 2692911885 4755 4755 4755 4755 0
6 20250227 200200 2692911885 4755 4755 4755 4755 0
7 20250227 200100 2692911885 4755 4755 4755 4755 0
8 20250227 200000 2692911885 4755 4755 4755 4755 0
9 20250227 195900 2692911885 4755 4755 4755 4755 0
10 20250227 195800 2692911885 4755 4755 4755 4755 0
11 20250227 195700 2692911885 4755 4755 4755 4755 0
12 20250227 195600 2692911885 4755 4755 4755 4755 0
13 20250227 195500 2692911885 4755 4755 4755 4755 0
14 20250227 195400 2692911885 4755 4755 4755 4755 0
15 20250227 195300 2692911885 4755 4755 4755 4755 0
16 20250227 195200 2692911885 4755 4755 4755 4755 0
17 20250227 195100 2692911885 4755 4755 4755 4755 0
18 20250227 195000 2692911885 4755 4755 4755 4755 0
19 20250227 194900 2692911885 4755 4755 4755 4755 0
20 20250227 194800 2692911885 4755 4755 4755 4755 0
21 20250227 194700 2692911885 4755 4755 4755 4755 0
22 20250227 194600 2692911885 4755 4755 4755 4755 0
23 20250227 194500 2692911885 4755 4755 4755 4755 0
24 20250227 194400 2692911885 4755 4755 4755 4755 0
25 20250227 194300 2692911885 4755 4755 4755 4755 0
26 20250227 194200 2692911885 4755 4755 4755 4755 0
27 20250227 194100 2692911885 4755 4755 4755 4755 0
28 20250227 194000 2692911885 4755 4755 4755 4755 0
29 20250227 193900 2692911885 4755 4755 4755 4755 0
30 20250227 193800 2692911885 4755 4755 4755 4755 0
31 20250227 193700 2692911885 4755 4755 4755 4755 0
32 20250227 193600 2692911885 4755 4755 4755 4755 17800
33 20250227 193500 2692911885 4755 4755 4755 4755 0
34 20250227 193400 2692911885 4755 4755 4755 4755 0
35 20250227 193300 2692911885 4755 4755 4755 4755 0
36 20250227 193200 2692911885 4755 4755 4755 4755 0
37 20250227 193100 2692911885 4755 4755 4755 4755 0
38 20250227 193000 2692911885 4755 4755 4755 4755 0
39 20250227 192900 2692911885 4755 4755 4755 4755 0
40 20250227 192800 2692911885 4755 4755 4755 4755 0
41 20250227 192700 2692911885 4755 4755 4755 4755 0
42 20250227 192600 2692911885 4755 4755 4755 4755 0
43 20250227 192500 2692911885 4755 4755 4755 4755 0
44 20250227 192400 2692911885 4755 4755 4755 4755 0
45 20250227 192300 2692911885 4755 4755 4755 4755 0
46 20250227 192200 2692911885 4755 4755 4755 4755 0
47 20250227 192100 2692911885 4755 4755 4755 4755 0
48 20250227 192000 2692911885 4755 4755 4755 4755 0
49 20250227 191900 2692911885 4755 4755 4755 4755 0
50 20250227 191800 2692911885 4755 4755 4755 4755 0
51 20250227 191700 2692911885 4755 4755 4755 4755 0
52 20250227 191600 2692911885 4755 4755 4755 4755 0
53 20250227 191500 2692911885 4755 4755 4755 4755 0
54 20250227 191400 2692911885 4755 4755 4755 4755 0
55 20250227 191300 2692911885 4755 4755 4755 4755 0
56 20250227 191200 2692911885 4755 4755 4755 4755 0
57 20250227 191100 2692911885 4755 4755 4755 4755 0
58 20250227 191000 2692911885 4755 4755 4755 4755 0
59 20250227 190900 2692911885 4755 4755 4755 4755 0
60 20250227 190800 2692911885 4755 4755 4755 4755 0
61 20250227 190700 2692911885 4755 4755 4755 4755 0
62 20250227 190600 2692911885 4755 4755 4755 4755 17800
63 20250227 190500 2692911885 4755 4755 4755 4755 0
64 20250227 190400 2692911885 4755 4755 4755 4755 0
65 20250227 190300 2692911885 4755 4755 4755 4755 0
66 20250227 190200 2692911885 4755 4755 4755 4755 0
67 20250227 190100 2692911885 4755 4755 4755 4755 0
68 20250227 190000 2692911885 4755 4755 4755 4755 0
69 20250227 185900 2692911885 4755 4755 4755 4755 0
70 20250227 185800 2692911885 4755 4755 4755 4755 0
71 20250227 185700 2692911885 4755 4755 4755 4755 0
72 20250227 185600 2692911885 4755 4755 4755 4755 0
73 20250227 185500 2692911885 4755 4755 4755 4755 0
74 20250227 185400 2692911885 4755 4755 4755 4755 0
75 20250227 185300 2692911885 4755 4755 4755 4755 0
76 20250227 185200 2692911885 4755 4755 4755 4755 0
77 20250227 185100 2692911885 4755 4755 4755 4755 0
78 20250227 185000 2692911885 4755 4755 4755 4755 0
79 20250227 184900 2692911885 4755 4755 4755 4755 0
80 20250227 184800 2692911885 4755 4755 4755 4755 0
81 20250227 184700 2692911885 4755 4755 4755 4755 0
82 20250227 184600 2692911885 4755 4755 4755 4755 0
83 20250227 184500 2692911885 4755 4755 4755 4755 0
84 20250227 184400 2692911885 4755 4755 4755 4755 0
85 20250227 184300 2692911885 4755 4755 4755 4755 0
86 20250227 184200 2692911885 4755 4755 4755 4755 0
87 20250227 184100 2692911885 4755 4755 4755 4755 0
88 20250227 184000 2692911885 4755 4755 4755 4755 0
89 20250227 183900 2692911885 4755 4755 4755 4755 0
90 20250227 183800 2692911885 4755 4755 4755 4755 0
91 20250227 183700 2692911885 4755 4755 4755 4755 0
92 20250227 183600 2692911885 4755 4755 4755 4755 17800
93 20250227 183500 2692911885 4755 4755 4755 4755 0
94 20250227 183400 2692911885 4755 4755 4755 4755 0
95 20250227 183300 2692911885 4755 4755 4755 4755 0
96 20250227 183200 2692911885 4755 4755 4755 4755 0
97 20250227 183100 2692911885 4755 4755 4755 4755 0
98 20250227 183000 2692911885 4755 4755 4755 4755 0
99 20250227 182900 2692911885 4755 4755 4755 4755 0
100 20250227 182800 2692911885 4755 4755 4755 4755 0
101 20250227 182700 2692911885 4755 4755 4755 4755 0
102 20250227 182600 2692911885 4755 4755 4755 4755 0
103 20250227 182500 2692911885 4755 4755 4755 4755 0
104 20250227 182400 2692911885 4755 4755 4755 4755 0
105 20250227 182300 2692911885 4755 4755 4755 4755 0
106 20250227 182200 2692911885 4755 4755 4755 4755 0
107 20250227 182100 2692911885 4755 4755 4755 4755 0
108 20250227 182000 2692911885 4755 4755 4755 4755 0
109 20250227 181900 2692911885 4755 4755 4755 4755 0
110 20250227 181800 2692911885 4755 4755 4755 4755 0
111 20250227 181700 2692911885 4755 4755 4755 4755 0
112 20250227 181600 2692911885 4755 4755 4755 4755 0
113 20250227 181500 2692911885 4755 4755 4755 4755 0
114 20250227 181400 2692911885 4755 4755 4755 4755 0
115 20250227 181300 2692911885 4755 4755 4755 4755 0
116 20250227 181200 2692911885 4755 4755 4755 4755 0
117 20250227 181100 2692911885 4755 4755 4755 4755 0
118 20250227 181000 2692911885 4755 4755 4755 4755 0
119 20250227 180900 2692911885 4755 4755 4755 4755 0
120 20250227 180800 2692911885 4755 4755 4755 4755 0
121 20250227 180700 2692911885 4755 4755 4755 4755 0
122 20250227 180600 2692911885 4755 4755 4755 4755 17800
123 20250227 180500 2692911885 4755 4755 4755 4755 0
124 20250227 180400 2692911885 4755 4755 4755 4755 0
125 20250227 180300 2692911885 4755 4755 4755 4755 0
126 20250227 180200 2692911885 4755 4755 4755 4755 0
127 20250227 180100 2692911885 4755 4755 4755 4755 0
128 20250227 180000 2692911885 4755 4755 4755 4755 0
129 20250227 175900 2692911885 4755 4755 4755 4755 0
130 20250227 175800 2692911885 4755 4755 4755 4755 0
131 20250227 175700 2692911885 4755 4755 4755 4755 0
132 20250227 175600 2692911885 4755 4755 4755 4755 0
133 20250227 175500 2692911885 4755 4755 4755 4755 0
134 20250227 175400 2692911885 4755 4755 4755 4755 0
135 20250227 175300 2692911885 4755 4755 4755 4755 0
136 20250227 175200 2692911885 4755 4755 4755 4755 0
137 20250227 175100 2692911885 4755 4755 4755 4755 0
138 20250227 175000 2692911885 4755 4755 4755 4755 0
139 20250227 174900 2692911885 4755 4755 4755 4755 0
140 20250227 174800 2692911885 4755 4755 4755 4755 0
141 20250227 174700 2692911885 4755 4755 4755 4755 0
142 20250227 174600 2692911885 4755 4755 4755 4755 0
143 20250227 174500 2692911885 4755 4755 4755 4755 0
144 20250227 174400 2692911885 4755 4755 4755 4755 0
145 20250227 174300 2692911885 4755 4755 4755 4755 0
146 20250227 174200 2692911885 4755 4755 4755 4755 0
147 20250227 174100 2692911885 4755 4755 4755 4755 0
148 20250227 174000 2692911885 4755 4755 4755 4755 0
149 20250227 173900 2692911885 4755 4755 4755 4755 0
150 20250227 173800 2692911885 4755 4755 4755 4755 0
151 20250227 173700 2692911885 4755 4755 4755 4755 0
152 20250227 173600 2692911885 4755 4755 4755 4755 17800
153 20250227 173500 2692911885 4755 4755 4755 4755 0
154 20250227 173400 2692911885 4755 4755 4755 4755 0
155 20250227 173300 2692911885 4755 4755 4755 4755 0
156 20250227 173200 2692911885 4755 4755 4755 4755 0
157 20250227 173100 2692911885 4755 4755 4755 4755 0
158 20250227 173000 2692911885 4755 4755 4755 4755 0
159 20250227 172900 2692911885 4755 4755 4755 4755 0
160 20250227 172800 2692911885 4755 4755 4755 4755 0
161 20250227 172700 2692911885 4755 4755 4755 4755 0
162 20250227 172600 2692911885 4755 4755 4755 4755 0
163 20250227 172500 2692911885 4755 4755 4755 4755 0
164 20250227 172400 2692911885 4755 4755 4755 4755 0
165 20250227 172300 2692911885 4755 4755 4755 4755 0
166 20250227 172200 2692911885 4755 4755 4755 4755 0
167 20250227 172100 2692911885 4755 4755 4755 4755 0
168 20250227 172000 2692911885 4755 4755 4755 4755 0
169 20250227 171900 2692911885 4755 4755 4755 4755 0
170 20250227 171800 2692911885 4755 4755 4755 4755 0
171 20250227 171700 2692911885 4755 4755 4755 4755 0
172 20250227 171600 2692911885 4755 4755 4755 4755 0
173 20250227 171500 2692911885 4755 4755 4755 4755 0
174 20250227 171400 2692911885 4755 4755 4755 4755 0
175 20250227 171300 2692911885 4755 4755 4755 4755 0
176 20250227 171200 2692911885 4755 4755 4755 4755 0
177 20250227 171100 2692911885 4755 4755 4755 4755 0
178 20250227 171000 2692911885 4755 4755 4755 4755 0
179 20250227 170900 2692911885 4755 4755 4755 4755 0
180 20250227 170800 2692911885 4755 4755 4755 4755 0
181 20250227 170700 2692911885 4755 4755 4755 4755 0
182 20250227 170600 2692911885 4755 4755 4755 4755 17800
183 20250227 170500 2692911885 4755 4755 4755 4755 0
184 20250227 170400 2692911885 4755 4755 4755 4755 0
185 20250227 170300 2692911885 4755 4755 4755 4755 0
186 20250227 170200 2692911885 4755 4755 4755 4755 0
187 20250227 170100 2692911885 4755 4755 4755 4755 0
188 20250227 170000 2692911885 4755 4755 4755 4755 0
189 20250227 165900 2692911885 4755 4755 4755 4755 0
190 20250227 165800 2692911885 4755 4755 4755 4755 0
191 20250227 165700 2692911885 4755 4755 4755 4755 0
192 20250227 165600 2692911885 4755 4755 4755 4755 0
193 20250227 165500 2692911885 4755 4755 4755 4755 0
194 20250227 165400 2692911885 4755 4755 4755 4755 0
195 20250227 165300 2692911885 4755 4755 4755 4755 0
196 20250227 165200 2692911885 4755 4755 4755 4755 0
197 20250227 165100 2692911885 4755 4755 4755 4755 0
198 20250227 165000 2692911885 4755 4755 4755 4755 0
199 20250227 164900 2692911885 4755 4755 4755 4755 0
200 20250227 164800 2692911885 4755 4755 4755 4755 0
201 20250227 164700 2692911885 4755 4755 4755 4755 0
202 20250227 164600 2692911885 4755 4755 4755 4755 0
203 20250227 164500 2692911885 4755 4755 4755 4755 0
204 20250227 164400 2692911885 4755 4755 4755 4755 0
205 20250227 164300 2692911885 4755 4755 4755 4755 0
206 20250227 164200 2692911885 4755 4755 4755 4755 0
207 20250227 164100 2692911885 4755 4755 4755 4755 0
208 20250227 164000 2692911885 4755 4755 4755 4755 0
209 20250227 163900 2692911885 4755 4755 4755 4755 0
210 20250227 163800 2692911885 4755 4755 4755 4755 0
211 20250227 163700 2692911885 4755 4755 4755 4755 0
212 20250227 163600 2692911885 4755 4755 4755 4755 17800
213 20250227 163500 2692911885 4755 4755 4755 4755 0
214 20250227 163400 2692911885 4755 4755 4755 4755 0
215 20250227 163300 2692911885 4755 4755 4755 4755 0
216 20250227 163200 2692911885 4755 4755 4755 4755 0
217 20250227 163100 2692911885 4755 4755 4755 4755 0
218 20250227 163000 2692911885 4755 4755 4755 4755 0
219 20250227 162900 2692911885 4755 4755 4755 4755 0
220 20250227 162800 2692911885 4755 4755 4755 4755 0
221 20250227 162700 2692911885 4755 4755 4755 4755 0
222 20250227 162600 2692911885 4755 4755 4755 4755 0
223 20250227 162500 2692911885 4755 4755 4755 4755 0
224 20250227 162400 2692911885 4755 4755 4755 4755 0
225 20250227 162300 2692911885 4755 4755 4755 4755 0
226 20250227 162200 2692911885 4755 4755 4755 4755 0
227 20250227 162100 2692911885 4755 4755 4755 4755 0
228 20250227 162000 2692911885 4755 4755 4755 4755 0
229 20250227 161900 2692911885 4755 4755 4755 4755 0
230 20250227 161800 2692911885 4755 4755 4755 4755 0
231 20250227 161700 2692911885 4755 4755 4755 4755 0
232 20250227 161600 2692911885 4755 4755 4755 4755 0
233 20250227 161500 2692911885 4755 4755 4755 4755 0
234 20250227 161400 2692911885 4755 4755 4755 4755 0
235 20250227 161300 2692911885 4755 4755 4755 4755 0
236 20250227 161200 2692911885 4755 4755 4755 4755 0
237 20250227 161100 2692911885 4755 4755 4755 4755 0
238 20250227 161000 2692911885 4755 4755 4755 4755 0
239 20250227 160900 2692911885 4755 4755 4755 4755 0
240 20250227 160800 2692911885 4755 4755 4755 4755 0
241 20250227 160700 2692911885 4755 4755 4755 4755 0
242 20250227 160600 2692911885 4755 4755 4755 4755 17800
243 20250227 160500 2692911885 4755 4755 4755 4755 0
244 20250227 160400 2692911885 4755 4755 4755 4755 0
245 20250227 160300 2692911885 4755 4755 4755 4755 0
246 20250227 160200 2692911885 4755 4755 4755 4755 0
247 20250227 160100 2692911885 4755 4755 4755 4755 0
248 20250227 160000 2692911885 4755 4755 4755 4755 0
249 20250227 155900 2692911885 4755 4755 4755 4755 0
250 20250227 155800 2692911885 4755 4755 4755 4755 0
251 20250227 155700 2692911885 4755 4755 4755 4755 0
252 20250227 155600 2692911885 4755 4755 4755 4755 0
253 20250227 155500 2692911885 4755 4755 4755 4755 0
254 20250227 155400 2692911885 4755 4755 4755 4755 0
255 20250227 155300 2692911885 4755 4755 4755 4755 0
256 20250227 155200 2692911885 4755 4755 4755 4755 0
257 20250227 155100 2692911885 4755 4755 4755 4755 0
258 20250227 155000 2692911885 4755 4755 4755 4755 0
259 20250227 154900 2692911885 4755 4755 4755 4755 0
260 20250227 154800 2692911885 4755 4755 4755 4755 0
261 20250227 154700 2692911885 4755 4755 4755 4755 0
262 20250227 154600 2692911885 4755 4755 4755 4755 0
263 20250227 154500 2692911885 4755 4755 4755 4755 0
264 20250227 154400 2692911885 4755 4755 4755 4755 0
265 20250227 154300 2692911885 4755 4755 4755 4755 0
266 20250227 154200 2692911885 4755 4755 4755 4755 0
267 20250227 154100 2692911885 4755 4755 4755 4755 0
268 20250227 154000 2692911885 4755 4755 4755 4755 0
269 20250227 153900 2692911885 4755 4755 4755 4755 0
270 20250227 153800 2692911885 4755 4755 4755 4755 0
271 20250227 153700 2692911885 4755 4755 4755 4755 0
272 20250227 153600 2692911885 4755 4755 4755 4755 17800
273 20250227 153500 2692911885 4755 4755 4755 4755 0
274 20250227 153400 2692911885 4755 4755 4755 4755 0
275 20250227 153300 2692911885 4755 4755 4755 4755 0
276 20250227 153200 2692911885 4755 4755 4755 4755 0
277 20250227 153100 2692911885 4755 4755 4755 4755 0
278 20250227 153000 2692911885 4755 4755 4755 4755 17800
279 20250227 152900 2608272885 4775 4775 4775 4775 0
280 20250227 152800 2608272885 4775 4775 4775 4775 0
281 20250227 152700 2608272885 4775 4775 4775 4775 0
282 20250227 152600 2608272885 4775 4775 4775 4775 0
283 20250227 152500 2608272885 4775 4775 4775 4775 0
284 20250227 152400 2608272885 4775 4775 4775 4775 0
285 20250227 152300 2608272885 4775 4775 4775 4775 0
286 20250227 152200 2608272885 4775 4775 4775 4775 0
287 20250227 152100 2608272885 4775 4775 4775 4775 0
288 20250227 152000 2608272885 4775 4775 4775 4775 0
289 20250227 151900 2608272885 4775 4780 4790 4775 911
290 20250227 151800 2603918210 4780 4780 4780 4775 2765
291 20250227 151700 2590704060 4775 4780 4780 4775 349
292 20250227 151600 2589037575 4780 4795 4795 4780 3281
293 20250227 151500 2573342235 4790 4795 4795 4790 610
294 20250227 151400 2570420300 4795 4790 4795 4785 807
295 20250227 151300 2566554720 4790 4795 4795 4785 581
296 20250227 151200 2563773810 4795 4790 4795 4790 199
297 20250227 151100 2562819955 4790 4785 4795 4785 102
298 20250227 151000 2562331695 4785 4785 4785 4785 828
299 20250227 150900 2558369715 4795 4800 4800 4780 325
300 20250227 150800 2556810985 4800 4785 4800 4785 2572
301 20250227 150700 2544489770 4780 4790 4790 4780 113
302 20250227 150600 2543948930 4790 4790 4790 4785 55
303 20250227 150500 2543685485 4790 4785 4790 4785 5
304 20250227 150400 2543661545 4790 4800 4800 4790 85
305 20250227 150300 2543254010 4800 4800 4800 4800 210
306 20250227 150200 2542246010 4795 4780 4795 4780 1027
307 20250227 150100 2537322230 4780 4770 4785 4770 283
308 20250227 150000 2535970880 4775 4770 4775 4770 1503
309 20250227 145900 2528798545 4770 4755 4770 4755 3527
310 20250227 145800 2511997115 4755 4755 4760 4755 49
311 20250227 145700 2511764090 4750 4760 4760 4750 6762
312 20250227 145600 2479596285 4760 4770 4770 4760 1580
313 20250227 145500 2472068625 4765 4765 4770 4765 2058
314 20250227 145400 2462262230 4770 4770 4770 4765 507
315 20250227 145300 2459846350 4770 4775 4775 4770 191
316 20250227 145200 2458935270 4770 4775 4780 4770 2239
317 20250227 145100 2448253155 4780 4775 4780 4775 606
318 20250227 145000 2445359475 4785 4795 4795 4770 1504
319 20250227 144900 2438173460 4795 4780 4795 4780 3
320 20250227 144800 2438159090 4780 4780 4795 4780 37
321 20250227 144700 2437982170 4795 4785 4795 4780 1158
322 20250227 144600 2432444575 4785 4785 4785 4780 607
323 20250227 144500 2429541405 4805 4790 4810 4785 56
324 20250227 144400 2429273100 4810 4810 4810 4810 11
325 20250227 144300 2429220190 4790 4815 4815 4790 5
326 20250227 144200 2429196165 4790 4820 4820 4790 19
327 20250227 144100 2429104615 4825 4800 4825 4800 1226
328 20250227 144000 2423208035 4800 4800 4800 4780 110
329 20250227 143900 2422680065 4800 4790 4800 4790 861
330 20250227 143800 2418552115 4770 4795 4800 4770 2275
331 20250227 143700 2407667930 4810 4790 4815 4790 970
332 20250227 143600 2403020035 4815 4815 4815 4815 10
333 20250227 143500 2402971885 4785 4780 4820 4770 3821
334 20250227 143400 2384646085 4780 4770 4780 4770 811
335 20250227 143300 2380772245 4765 4770 4770 4765 6
336 20250227 143200 2380743635 4770 4765 4770 4765 114
337 20250227 143100 2380200420 4760 4765 4765 4760 305
338 20250227 143000 2378747100 4770 4770 4770 4760 2024
339 20250227 142900 2369107640 4775 4775 4775 4775 55
340 20250227 142800 2368845015 4775 4760 4775 4755 418
341 20250227 142700 2366852250 4765 4765 4765 4765 10
342 20250227 142600 2366804600 4765 4755 4765 4755 308
343 20250227 142500 2365339990 4765 4770 4770 4765 34
344 20250227 142400 2365177970 4755 4765 4770 4755 66
345 20250227 142300 2364863785 4750 4755 4760 4750 9555
346 20250227 142200 2319452910 4760 4765 4765 4760 1418
347 20250227 142100 2312703210 4765 4765 4765 4760 309
348 20250227 142000 2311231850 4765 4760 4765 4760 25
349 20250227 141900 2311112825 4765 4765 4765 4760 6
350 20250227 141800 2311084240 4765 4775 4775 4765 1677
351 20250227 141700 2303092305 4775 4775 4775 4775 4
352 20250227 141600 2303073205 4775 4770 4775 4765 17
353 20250227 141500 2302992060 4765 4765 4765 4765 507
354 20250227 141400 2300576205 4765 4775 4775 4765 115
355 20250227 141300 2300027090 4775 4775 4775 4775 1
356 20250227 141200 2300022315 4765 4760 4775 4760 103
357 20250227 141100 2299531935 4760 4770 4775 4760 1601
358 20250227 141000 2291905490 4775 4760 4775 4760 1016
359 20250227 140900 2287069170 4765 4780 4780 4765 2354
360 20250227 140800 2275852300 4780 4780 4780 4765 1734
361 20250227 140700 2267586800 4770 4780 4780 4770 105
362 20250227 140600 2267085655 4780 4770 4780 4770 3
363 20250227 140500 2267071325 4780 4785 4785 4780 10
364 20250227 140400 2267023495 4770 4770 4770 4770 1
365 20250227 140300 2267018725 4785 4780 4785 4770 1049
366 20250227 140200 2262014750 4765 4785 4785 4765 602
367 20250227 140100 2259143995 4785 4785 4785 4785 1
368 20250227 140000 2259139210 4775 4775 4785 4775 12
369 20250227 135900 2259081880 4785 4770 4785 4770 2
370 20250227 135800 2259072325 4775 4775 4775 4770 1043
371 20250227 135700 2254092485 4775 4785 4785 4770 84
372 20250227 135600 2253691335 4785 4770 4785 4770 469
373 20250227 135500 2251452430 4765 4770 4770 4765 105
374 20250227 135400 2250951585 4770 4770 4770 4765 299
375 20250227 135300 2249525360 4770 4775 4775 4770 3214
376 20250227 135200 2234194550 4775 4785 4785 4775 755
377 20250227 135100 2230587985 4785 4785 4785 4785 4
378 20250227 135000 2230568845 4780 4780 4780 4780 694
379 20250227 134900 2227251525 4775 4775 4775 4775 39
380 20250227 134800 2227065300 4775 4775 4775 4775 141
381 20250227 134700 2226392025 4770 4780 4780 4770 307
382 20250227 134600 2224924585 4780 4780 4780 4780 3
383 20250227 134500 2224910245 4775 4775 4775 4775 663
384 20250227 134400 2221744420 4780 4780 4780 4780 4
385 20250227 134300 2221725300 4775 4775 4775 4775 32
386 20250227 134200 2221572500 4775 4775 4775 4775 94
387 20250227 134100 2221123650 4775 4770 4775 4770 232
388 20250227 134000 2220016125 4770 4770 4770 4770 222
389 20250227 133900 2218957185 4770 4765 4770 4765 335
390 20250227 133800 2217359900 4765 4770 4770 4765 15
391 20250227 133700 2217288355 4765 4765 4765 4765 5
392 20250227 133600 2217264530 4765 4765 4770 4765 177
393 20250227 133500 2216421095 4765 4760 4765 4760 4
394 20250227 133400 2216402045 4765 4755 4765 4755 36
395 20250227 133300 2216230805 4765 4755 4765 4755 2
396 20250227 133200 2216221285 4765 4760 4765 4750 954
397 20250227 133100 2211687925 4755 4765 4765 4755 23
398 20250227 133000 2211578455 4765 4755 4765 4755 2
399 20250227 132900 2211568935 4765 4760 4765 4755 314
400 20250227 132800 2210075770 4760 4760 4760 4755 1051
401 20250227 132700 2205073015 4760 4750 4760 4750 44
402 20250227 132600 2204863965 4750 4760 4760 4750 36
403 20250227 132500 2204692665 4760 4760 4760 4760 3
404 20250227 132400 2204678385 4750 4750 4755 4750 2431
405 20250227 132300 2193131130 4750 4745 4750 4745 741
406 20250227 132200 2189611560 4745 4750 4750 4745 564
407 20250227 132100 2186933815 4750 4750 4750 4745 595
408 20250227 132000 2184107570 4750 4750 4750 4740 2596
409 20250227 131900 2171794195 4750 4760 4760 4750 526
410 20250227 131800 2169295665 4755 4755 4760 4750 3025
411 20250227 131700 2154924820 4755 4760 4760 4755 104
412 20250227 131600 2154430280 4755 4755 4755 4750 559
413 20250227 131500 2151772240 4755 4750 4755 4745 764
414 20250227 131400 2148143155 4750 4750 4750 4745 1348
415 20250227 131300 2141740160 4750 4750 4755 4750 571
416 20250227 131200 2139027800 4750 4760 4760 4750 105
417 20250227 131100 2138528510 4760 4745 4760 4745 4
418 20250227 131000 2138509500 4765 4750 4765 4740 8365
419 20250227 130900 2098813810 4770 4755 4770 4750 610
420 20250227 130800 2095912840 4770 4770 4770 4770 4
421 20250227 130700 2095893760 4770 4760 4770 4755 1122
422 20250227 130600 2090554680 4770 4770 4770 4770 4
423 20250227 130500 2090535600 4755 4760 4765 4755 221
424 20250227 130400 2089484565 4750 4755 4765 4750 17
425 20250227 130300 2089403640 4750 4760 4775 4750 9010
426 20250227 130200 2046596055 4755 4775 4775 4755 903
427 20250227 130100 2042301930 4775 4765 4780 4760 1309
428 20250227 130000 2036063005 4765 4780 4780 4760 7011
429 20250227 125900 2002655945 4780 4770 4780 4770 78
430 20250227 125800 2002283175 4785 4785 4785 4770 9064
431 20250227 125700 1958997590 4785 4780 4785 4780 208
432 20250227 125600 1958002565 4785 4785 4785 4785 6
433 20250227 125500 1957973855 4785 4785 4785 4780 100
434 20250227 125400 1957495360 4785 4800 4800 4780 863
435 20250227 125300 1953367225 4785 4800 4800 4785 133
436 20250227 125200 1952728840 4800 4790 4800 4790 677
437 20250227 125100 1949481945 4795 4790 4795 4790 5
438 20250227 125000 1949457980 4795 4790 4795 4790 2
439 20250227 124900 1949448395 4790 4790 4790 4790 7
440 20250227 124800 1949414865 4790 4790 4790 4775 34
441 20250227 124700 1949252465 4800 4775 4800 4775 10
442 20250227 124600 1949204490 4775 4795 4800 4775 274
443 20250227 124500 1947892785 4800 4800 4800 4775 12
444 20250227 124400 1947835410 4805 4775 4805 4775 3071
445 20250227 124300 1933128425 4785 4780 4785 4770 1030
446 20250227 124200 1928205030 4785 4785 4790 4785 206
447 20250227 124100 1927218315 4770 4790 4790 4770 1950
448 20250227 124000 1917907025 4790 4780 4790 4780 1915
449 20250227 123900 1908753285 4790 4780 4790 4780 15
450 20250227 123800 1908681515 4790 4780 4790 4780 232
451 20250227 123700 1907570245 4790 4775 4790 4775 21
452 20250227 123600 1907469925 4790 4780 4790 4775 217
453 20250227 123500 1906432650 4790 4780 4790 4780 1553
454 20250227 123400 1898993870 4790 4780 4790 4780 47
455 20250227 123300 1898768960 4780 4780 4780 4775 469
456 20250227 123200 1896527795 4790 4780 4790 4780 12
457 20250227 123100 1896470395 4790 4775 4790 4775 61
458 20250227 123000 1896178460 4780 4785 4790 4780 326
459 20250227 122900 1894620165 4790 4780 4790 4780 203
460 20250227 122800 1893649810 4785 4775 4790 4775 17
461 20250227 122700 1893568450 4775 4775 4790 4775 412
462 20250227 122600 1891601090 4790 4780 4790 4775 1002
463 20250227 122500 1886812770 4795 4780 4795 4780 1015
464 20250227 122400 1881951115 4780 4780 4780 4775 35
465 20250227 122300 1881783860 4780 4770 4780 4770 1316
466 20250227 122200 1875504970 4770 4770 4770 4770 2045
467 20250227 122100 1865750320 4775 4780 4780 4775 506
468 20250227 122000 1863333160 4780 4780 4780 4775 116
469 20250227 121900 1862779235 4775 4780 4780 4775 247
470 20250227 121800 1861599770 4780 4780 4780 4780 1457
471 20250227 121700 1854635310 4785 4790 4790 4780 110
472 20250227 121600 1854108915 4790 4775 4790 4775 2106
473 20250227 121500 1844051190 4780 4790 4790 4780 6819
474 20250227 121400 1811450460 4780 4780 4780 4780 26
475 20250227 121300 1811326180 4785 4785 4790 4780 109
476 20250227 121200 1810804865 4785 4785 4785 4780 15
477 20250227 121100 1810733095 4785 4780 4795 4780 17
478 20250227 121000 1810651695 4795 4795 4795 4780 261
479 20250227 120900 1809400565 4795 4780 4795 4780 27
480 20250227 120800 1809271430 4785 4795 4795 4780 3401
481 20250227 120700 1792997580 4785 4790 4790 4785 72
482 20250227 120600 1792652855 4790 4795 4795 4790 437
483 20250227 120500 1790559035 4785 4785 4795 4785 418
484 20250227 120400 1788558865 4785 4785 4795 4785 20
485 20250227 120300 1788463095 4795 4790 4795 4790 669
486 20250227 120200 1785257575 4795 4790 4795 4790 205
487 20250227 120100 1784274605 4795 4790 4795 4790 231
488 20250227 120000 1783167585 4790 4785 4790 4785 878
489 20250227 115900 1778966350 4785 4785 4795 4785 357
490 20250227 115800 1777258095 4795 4785 4795 4785 72
491 20250227 115700 1776913495 4790 4790 4795 4785 843
492 20250227 115600 1772875505 4790 4790 4790 4790 114
493 20250227 115500 1772329445 4785 4785 4790 4785 31
494 20250227 115400 1772181105 4785 4785 4790 4785 96
495 20250227 115300 1771721720 4785 4785 4790 4780 327
496 20250227 115200 1770157975 4785 4785 4785 4780 900
497 20250227 115100 1765851480 4785 4780 4785 4780 81
498 20250227 115000 1765464160 4780 4785 4785 4780 397
499 20250227 114900 1763566430 4785 4785 4785 4780 275
500 20250227 114800 1762251555 4785 4785 4785 4780 319
501 20250227 114700 1760725145 4785 4780 4785 4780 106
502 20250227 114600 1760218460 4785 4785 4785 4785 0
503 20250227 114500 1760218460 4785 4780 4785 4775 147
504 20250227 114400 1759515680 4780 4780 4780 4780 456
505 20250227 114300 1757336000 4785 4785 4785 4780 439
506 20250227 114200 1755235390 4785 4785 4790 4780 100
507 20250227 114100 1754756865 4785 4790 4790 4780 11
508 20250227 114000 1754704265 4790 4780 4790 4775 561
509 20250227 113900 1752024945 4790 4800 4800 4775 4659
510 20250227 113800 1729735455 4800 4785 4800 4780 135
511 20250227 113700 1729089925 4790 4800 4800 4790 30
512 20250227 113600 1728946160 4800 4800 4800 4780 2079
513 20250227 113500 1718996210 4790 4800 4800 4790 12
514 20250227 113400 1718938680 4790 4800 4800 4790 45
515 20250227 113300 1718723110 4800 4790 4800 4790 135
516 20250227 113200 1718076030 4800 4790 4800 4790 1262
517 20250227 113100 1712025445 4790 4800 4805 4790 948
518 20250227 113000 1707483125 4805 4805 4805 4795 3525
519 20250227 112900 1690569630 4800 4800 4800 4800 23
520 20250227 112800 1690459230 4810 4800 4810 4800 1015
521 20250227 112700 1685582185 4810 4810 4810 4800 218
522 20250227 112600 1684535765 4810 4810 4810 4805 1804
523 20250227 112500 1675866375 4810 4815 4815 4810 386
524 20250227 112400 1674009705 4805 4815 4815 4805 16
525 20250227 112300 1673932755 4805 4800 4815 4800 295
526 20250227 112200 1672516170 4800 4810 4815 4800 478
527 20250227 112100 1670216575 4810 4810 4810 4800 330
528 20250227 112000 1668630015 4810 4805 4810 4800 1527
529 20250227 111900 1661286905 4810 4815 4815 4800 2263
530 20250227 111800 1650419495 4810 4810 4815 4805 297
531 20250227 111700 1648990910 4810 4810 4810 4810 501
532 20250227 111600 1646581100 4805 4800 4810 4800 21
533 20250227 111500 1646480195 4805 4805 4805 4805 23
534 20250227 111400 1646369680 4800 4800 4805 4800 2187
535 20250227 111300 1635871960 4800 4805 4805 4800 1193
536 20250227 111200 1630145270 4805 4800 4805 4790 2209
537 20250227 111100 1619552140 4805 4805 4805 4805 56
538 20250227 111000 1619283060 4800 4805 4805 4800 495
539 20250227 110900 1616904590 4805 4800 4805 4795 758
540 20250227 110800 1613264570 4795 4795 4795 4795 4
541 20250227 110700 1613245390 4795 4800 4800 4795 495
542 20250227 110600 1610869650 4805 4800 4805 4795 129
543 20250227 110500 1610250485 4800 4805 4805 4795 1758
544 20250227 110400 1601809180 4815 4805 4815 4805 41
545 20250227 110300 1601611945 4815 4810 4815 4810 1537
546 20250227 110200 1594213465 4815 4815 4815 4805 624
547 20250227 110100 1591208915 4815 4805 4815 4800 1453
548 20250227 110000 1584224185 4805 4800 4805 4800 116
549 20250227 105900 1583667250 4800 4805 4805 4800 530
550 20250227 105800 1581122735 4800 4800 4800 4800 795
551 20250227 105700 1577306735 4800 4800 4805 4790 1513
552 20250227 105600 1570043685 4805 4800 4805 4800 1762
553 20250227 105500 1561578515 4805 4795 4820 4765 69710
554 20250227 105400 1228952500 4795 4795 4800 4790 3249
555 20250227 105300 1213387455 4790 4840 4840 4785 33157
556 20250227 105200 1054163275 4840 4835 4840 4815 212
557 20250227 105100 1053137260 4805 4830 4850 4805 39538
558 20250227 105000 863004275 4850 4830 4850 4830 5036
559 20250227 104900 838580400 4830 4865 4865 4830 12877
560 20250227 104800 776152600 4870 4870 4870 4865 200
561 20250227 104700 775178605 4870 4875 4875 4870 43
562 20250227 104600 774969020 4890 4890 4890 4875 144
563 20250227 104500 774264875 4890 4875 4890 4875 8
564 20250227 104400 774225815 4895 4875 4895 4875 226
565 20250227 104300 773122695 4880 4880 4880 4870 7
566 20250227 104200 773088555 4870 4870 4870 4870 0
567 20250227 104100 773088555 4870 4880 4880 4870 56
568 20250227 104000 772815785 4880 4870 4880 4870 619
569 20250227 103900 769801225 4880 4870 4880 4870 66
570 20250227 103800 769479235 4870 4880 4880 4870 33
571 20250227 103700 769318385 4880 4875 4880 4875 256
572 20250227 103600 768070380 4875 4875 4875 4865 305
573 20250227 103500 766584870 4875 4875 4875 4875 239
574 20250227 103400 765419745 4880 4875 4880 4875 304
575 20250227 103300 763937535 4870 4875 4875 4865 38
576 20250227 103200 763752405 4865 4865 4875 4865 104
577 20250227 103100 763246435 4875 4865 4875 4860 227
578 20250227 103000 762142055 4875 4870 4875 4865 177
579 20250227 102900 761280925 4875 4875 4875 4870 6
580 20250227 102800 761251680 4875 4865 4875 4865 492
581 20250227 102700 758856325 4870 4875 4875 4870 306
582 20250227 102600 757366100 4870 4875 4880 4870 347
583 20250227 102500 755675570 4875 4870 4875 4870 610
584 20250227 102400 752704315 4870 4855 4870 4845 1238
585 20250227 102300 746701410 4875 4860 4875 4855 700
586 20250227 102200 743295110 4860 4870 4870 4860 4
587 20250227 102100 743275640 4870 4870 4870 4855 14
588 20250227 102000 743207595 4855 4855 4855 4855 286
589 20250227 101900 741819065 4855 4865 4870 4855 552
590 20250227 101800 739137825 4855 4865 4865 4855 17
591 20250227 101700 739055200 4865 4865 4865 4855 301
592 20250227 101600 737590845 4865 4855 4865 4855 192
593 20250227 101500 736657675 4855 4855 4875 4855 27
594 20250227 101400 736526440 4855 4875 4875 4855 15
595 20250227 101300 736453475 4875 4855 4875 4850 706
596 20250227 101200 733026400 4850 4850 4875 4850 610
597 20250227 101100 730056050 4850 4885 4885 4845 12062
598 20250227 101000 671532695 4875 4880 4885 4875 108
599 20250227 100900 671005655 4860 4860 4885 4860 611
600 20250227 100800 668021145 4885 4860 4885 4860 41
601 20250227 100700 667821635 4885 4885 4885 4860 100
602 20250227 100600 667333160 4860 4880 4890 4860 2348
603 20250227 100500 655891250 4880 4880 4880 4875 106
604 20250227 100400 655374450 4880 4880 4890 4870 441
605 20250227 100300 653225040 4880 4890 4890 4880 32
606 20250227 100200 653068570 4875 4900 4900 4870 116
607 20250227 100100 652500450 4900 4870 4900 4870 307
608 20250227 100000 651005330 4860 4865 4870 4855 922
609 20250227 095900 646528745 4870 4855 4870 4855 298
610 20250227 095800 645081495 4855 4870 4870 4855 569
611 20250227 095700 642317770 4855 4865 4870 4855 510
612 20250227 095600 639835105 4870 4865 4870 4850 3945
613 20250227 095500 620665650 4865 4875 4875 4865 493
614 20250227 095400 618265945 4875 4870 4880 4870 808
615 20250227 095300 614330925 4880 4885 4900 4875 4060
616 20250227 095200 594513395 4900 4895 4900 4885 456
617 20250227 095100 592285265 4890 4900 4900 4890 18
618 20250227 095000 592197195 4890 4890 4905 4890 854
619 20250227 094900 588021115 4895 4900 4905 4895 869
620 20250227 094800 583763115 4905 4905 4905 4900 348
621 20250227 094700 582057280 4905 4905 4905 4900 808
622 20250227 094600 578096525 4905 4890 4905 4890 788
623 20250227 094500 574241400 4905 4885 4905 4885 257
624 20250227 094400 572985915 4905 4890 4905 4885 347
625 20250227 094300 571290570 4905 4900 4905 4880 528
626 20250227 094200 568709910 4900 4900 4900 4880 141
627 20250227 094100 568019450 4885 4880 4900 4880 279
628 20250227 094000 566657725 4880 4885 4900 4880 2611
629 20250227 093900 553912050 4880 4885 4885 4880 225
630 20250227 093800 552812930 4885 4890 4900 4875 4254
631 20250227 093700 532044665 4900 4900 4900 4890 4058
632 20250227 093600 512194255 4900 4900 4905 4895 2156
633 20250227 093500 501625750 4895 4900 4905 4890 9088
634 20250227 093400 457120015 4905 4910 4910 4900 655
635 20250227 093300 453907200 4905 4910 4910 4905 106
636 20250227 093200 453387240 4910 4915 4920 4905 2205
637 20250227 093100 442570625 4910 4925 4925 4905 1089
638 20250227 093000 437223625 4925 4905 4925 4905 255
639 20250227 092900 435972510 4925 4925 4925 4905 3167
640 20250227 092800 420428150 4925 4920 4930 4910 6091
641 20250227 092700 390488085 4945 4950 4950 4925 2170
642 20250227 092600 379794360 4950 4960 4960 4930 1353
643 20250227 092500 373119135 4950 4950 4960 4930 1336
644 20250227 092400 366523440 4960 4960 4960 4960 229
645 20250227 092300 365387600 4935 4965 4965 4930 492
646 20250227 092200 362959800 4930 4960 4965 4930 3765
647 20250227 092100 344360980 4970 4950 4970 4950 156
648 20250227 092000 343588720 4950 4950 4970 4945 1018
649 20250227 091900 338551430 4960 4965 4965 4950 2498
650 20250227 091800 326172795 4965 4970 4970 4955 823
651 20250227 091700 322083420 4970 4960 4970 4955 2874
652 20250227 091600 307817810 4970 4960 4970 4960 42
653 20250227 091500 307609470 4950 4955 4965 4945 1469
654 20250227 091400 300337075 4965 4970 4970 4940 2007
655 20250227 091300 290403475 4965 4950 4970 4945 1780
656 20250227 091200 281576545 4950 4950 4950 4950 985
657 20250227 091100 276700795 4950 4965 4965 4935 1502
658 20250227 091000 269267520 4950 4950 4965 4950 1607
659 20250227 090900 261312605 4940 4920 4940 4920 1515
660 20250227 090800 253847100 4920 4940 4940 4920 3551
661 20250227 090700 236346185 4940 4940 4940 4940 475
662 20250227 090600 233999685 4940 4935 4940 4930 1209
663 20250227 090500 228031615 4935 4935 4935 4930 3751
664 20250227 090400 209531145 4940 4970 4970 4940 5390
665 20250227 090300 182856955 4970 4980 4980 4950 15414
666 20250227 090200 106162610 4980 4965 4980 4960 1741
667 20250227 090100 97508500 4965 4940 4980 4930 12768
668 20250227 090000 34285310 4950 4960 4965 4935 6835