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

684
123410/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202200,584308800,4635,4635,4635,4635,1783
20250227,202100,584308800,4635,4635,4635,4635,0
20250227,202000,584308800,4635,4635,4635,4635,0
20250227,201900,584308800,4635,4635,4635,4635,0
20250227,201800,584308800,4635,4635,4635,4635,0
20250227,201700,584308800,4635,4635,4635,4635,0
20250227,201600,584308800,4635,4635,4635,4635,0
20250227,201500,584308800,4635,4635,4635,4635,0
20250227,201400,584308800,4635,4635,4635,4635,0
20250227,201300,584308800,4635,4635,4635,4635,0
20250227,201200,584308800,4635,4635,4635,4635,0
20250227,201100,584308800,4635,4635,4635,4635,0
20250227,201000,584308800,4635,4635,4635,4635,0
20250227,200900,584308800,4635,4635,4635,4635,0
20250227,200800,584308800,4635,4635,4635,4635,0
20250227,200700,584308800,4635,4635,4635,4635,0
20250227,200600,584308800,4635,4635,4635,4635,0
20250227,200500,584308800,4635,4635,4635,4635,0
20250227,200400,584308800,4635,4635,4635,4635,0
20250227,200300,584308800,4635,4635,4635,4635,0
20250227,200200,584308800,4635,4635,4635,4635,0
20250227,200100,584308800,4635,4635,4635,4635,0
20250227,200000,584308800,4635,4635,4635,4635,0
20250227,195900,584308800,4635,4635,4635,4635,0
20250227,195800,584308800,4635,4635,4635,4635,0
20250227,195700,584308800,4635,4635,4635,4635,0
20250227,195600,584308800,4635,4635,4635,4635,0
20250227,195500,584308800,4635,4635,4635,4635,0
20250227,195400,584308800,4635,4635,4635,4635,0
20250227,195300,584308800,4635,4635,4635,4635,0
20250227,195200,584308800,4635,4635,4635,4635,1783
20250227,195100,584308800,4635,4635,4635,4635,0
20250227,195000,584308800,4635,4635,4635,4635,0
20250227,194900,584308800,4635,4635,4635,4635,0
20250227,194800,584308800,4635,4635,4635,4635,0
20250227,194700,584308800,4635,4635,4635,4635,0
20250227,194600,584308800,4635,4635,4635,4635,0
20250227,194500,584308800,4635,4635,4635,4635,0
20250227,194400,584308800,4635,4635,4635,4635,0
20250227,194300,584308800,4635,4635,4635,4635,0
20250227,194200,584308800,4635,4635,4635,4635,0
20250227,194100,584308800,4635,4635,4635,4635,0
20250227,194000,584308800,4635,4635,4635,4635,0
20250227,193900,584308800,4635,4635,4635,4635,0
20250227,193800,584308800,4635,4635,4635,4635,0
20250227,193700,584308800,4635,4635,4635,4635,0
20250227,193600,584308800,4635,4635,4635,4635,0
20250227,193500,584308800,4635,4635,4635,4635,0
20250227,193400,584308800,4635,4635,4635,4635,0
20250227,193300,584308800,4635,4635,4635,4635,0
20250227,193200,584308800,4635,4635,4635,4635,0
20250227,193100,584308800,4635,4635,4635,4635,0
20250227,193000,584308800,4635,4635,4635,4635,0
20250227,192900,584308800,4635,4635,4635,4635,0
20250227,192800,584308800,4635,4635,4635,4635,0
20250227,192700,584308800,4635,4635,4635,4635,0
20250227,192600,584308800,4635,4635,4635,4635,0
20250227,192500,584308800,4635,4635,4635,4635,0
20250227,192400,584308800,4635,4635,4635,4635,0
20250227,192300,584308800,4635,4635,4635,4635,0
20250227,192200,584308800,4635,4635,4635,4635,1783
20250227,192100,584308800,4635,4635,4635,4635,0
20250227,192000,584308800,4635,4635,4635,4635,0
20250227,191900,584308800,4635,4635,4635,4635,0
20250227,191800,584308800,4635,4635,4635,4635,0
20250227,191700,584308800,4635,4635,4635,4635,0
20250227,191600,584308800,4635,4635,4635,4635,0
20250227,191500,584308800,4635,4635,4635,4635,0
20250227,191400,584308800,4635,4635,4635,4635,0
20250227,191300,584308800,4635,4635,4635,4635,0
20250227,191200,584308800,4635,4635,4635,4635,0
20250227,191100,584308800,4635,4635,4635,4635,0
20250227,191000,584308800,4635,4635,4635,4635,0
20250227,190900,584308800,4635,4635,4635,4635,0
20250227,190800,584308800,4635,4635,4635,4635,0
20250227,190700,584308800,4635,4635,4635,4635,0
20250227,190600,584308800,4635,4635,4635,4635,0
20250227,190500,584308800,4635,4635,4635,4635,0
20250227,190400,584308800,4635,4635,4635,4635,0
20250227,190300,584308800,4635,4635,4635,4635,0
20250227,190200,584308800,4635,4635,4635,4635,0
20250227,190100,584308800,4635,4635,4635,4635,0
20250227,190000,584308800,4635,4635,4635,4635,0
20250227,185900,584308800,4635,4635,4635,4635,0
20250227,185800,584308800,4635,4635,4635,4635,0
20250227,185700,584308800,4635,4635,4635,4635,0
20250227,185600,584308800,4635,4635,4635,4635,0
20250227,185500,584308800,4635,4635,4635,4635,0
20250227,185400,584308800,4635,4635,4635,4635,0
20250227,185300,584308800,4635,4635,4635,4635,0
20250227,185200,584308800,4635,4635,4635,4635,1783
20250227,185100,584308800,4635,4635,4635,4635,0
20250227,185000,584308800,4635,4635,4635,4635,0
20250227,184900,584308800,4635,4635,4635,4635,0
20250227,184800,584308800,4635,4635,4635,4635,0
20250227,184700,584308800,4635,4635,4635,4635,0
20250227,184600,584308800,4635,4635,4635,4635,0
20250227,184500,584308800,4635,4635,4635,4635,0
20250227,184400,584308800,4635,4635,4635,4635,0
20250227,184300,584308800,4635,4635,4635,4635,0
20250227,184200,584308800,4635,4635,4635,4635,0
20250227,184100,584308800,4635,4635,4635,4635,0
20250227,184000,584308800,4635,4635,4635,4635,0
20250227,183900,584308800,4635,4635,4635,4635,0
20250227,183800,584308800,4635,4635,4635,4635,0
20250227,183700,584308800,4635,4635,4635,4635,0
20250227,183600,584308800,4635,4635,4635,4635,0
20250227,183500,584308800,4635,4635,4635,4635,0
20250227,183400,584308800,4635,4635,4635,4635,0
20250227,183300,584308800,4635,4635,4635,4635,0
20250227,183200,584308800,4635,4635,4635,4635,0
20250227,183100,584308800,4635,4635,4635,4635,0
20250227,183000,584308800,4635,4635,4635,4635,0
20250227,182900,584308800,4635,4635,4635,4635,0
20250227,182800,584308800,4635,4635,4635,4635,0
20250227,182700,584308800,4635,4635,4635,4635,0
20250227,182600,584308800,4635,4635,4635,4635,0
20250227,182500,584308800,4635,4635,4635,4635,0
20250227,182400,584308800,4635,4635,4635,4635,0
20250227,182300,584308800,4635,4635,4635,4635,0
20250227,182200,584308800,4635,4635,4635,4635,1783
20250227,182100,584308800,4635,4635,4635,4635,0
20250227,182000,584308800,4635,4635,4635,4635,0
20250227,181900,584308800,4635,4635,4635,4635,0
20250227,181800,584308800,4635,4635,4635,4635,0
20250227,181700,584308800,4635,4635,4635,4635,0
20250227,181600,584308800,4635,4635,4635,4635,0
20250227,181500,584308800,4635,4635,4635,4635,0
20250227,181400,584308800,4635,4635,4635,4635,0
20250227,181300,584308800,4635,4635,4635,4635,0
20250227,181200,584308800,4635,4635,4635,4635,0
20250227,181100,584308800,4635,4635,4635,4635,0
20250227,181000,584308800,4635,4635,4635,4635,0
20250227,180900,584308800,4635,4635,4635,4635,0
20250227,180800,584308800,4635,4635,4635,4635,0
20250227,180700,584308800,4635,4635,4635,4635,0
20250227,180600,584308800,4635,4635,4635,4635,0
20250227,180500,584308800,4635,4635,4635,4635,0
20250227,180400,584308800,4635,4635,4635,4635,0
20250227,180300,584308800,4635,4635,4635,4635,0
20250227,180200,584308800,4635,4635,4635,4635,0
20250227,180100,584308800,4635,4635,4635,4635,0
20250227,180000,584308800,4635,4635,4635,4635,0
20250227,175900,584308800,4635,4635,4635,4635,0
20250227,175800,584308800,4635,4635,4635,4635,0
20250227,175700,584308800,4635,4635,4635,4635,0
20250227,175600,584308800,4635,4635,4635,4635,0
20250227,175500,584308800,4635,4635,4635,4635,0
20250227,175400,584308800,4635,4635,4635,4635,0
20250227,175300,584308800,4635,4635,4635,4635,0
20250227,175200,584308800,4635,4635,4635,4635,1783
20250227,175100,584308800,4635,4635,4635,4635,0
20250227,175000,584308800,4635,4635,4635,4635,0
20250227,174900,584308800,4635,4635,4635,4635,0
20250227,174800,584308800,4635,4635,4635,4635,0
20250227,174700,584308800,4635,4635,4635,4635,0
20250227,174600,584308800,4635,4635,4635,4635,0
20250227,174500,584308800,4635,4635,4635,4635,0
20250227,174400,584308800,4635,4635,4635,4635,0
20250227,174300,584308800,4635,4635,4635,4635,0
20250227,174200,584308800,4635,4635,4635,4635,0
20250227,174100,584308800,4635,4635,4635,4635,0
20250227,174000,584308800,4635,4635,4635,4635,0
20250227,173900,584308800,4635,4635,4635,4635,0
20250227,173800,584308800,4635,4635,4635,4635,0
20250227,173700,584308800,4635,4635,4635,4635,0
20250227,173600,584308800,4635,4635,4635,4635,0
20250227,173500,584308800,4635,4635,4635,4635,0
20250227,173400,584308800,4635,4635,4635,4635,0
20250227,173300,584308800,4635,4635,4635,4635,0
20250227,173200,584308800,4635,4635,4635,4635,0
20250227,173100,584308800,4635,4635,4635,4635,0
20250227,173000,584308800,4635,4635,4635,4635,0
20250227,172900,584308800,4635,4635,4635,4635,0
20250227,172800,584308800,4635,4635,4635,4635,0
20250227,172700,584308800,4635,4635,4635,4635,0
20250227,172600,584308800,4635,4635,4635,4635,0
20250227,172500,584308800,4635,4635,4635,4635,0
20250227,172400,584308800,4635,4635,4635,4635,0
20250227,172300,584308800,4635,4635,4635,4635,0
20250227,172200,584308800,4635,4635,4635,4635,1783
20250227,172100,584308800,4635,4635,4635,4635,0
20250227,172000,584308800,4635,4635,4635,4635,0
20250227,171900,584308800,4635,4635,4635,4635,0
20250227,171800,584308800,4635,4635,4635,4635,0
20250227,171700,584308800,4635,4635,4635,4635,0
20250227,171600,584308800,4635,4635,4635,4635,0
20250227,171500,584308800,4635,4635,4635,4635,0
20250227,171400,584308800,4635,4635,4635,4635,0
20250227,171300,584308800,4635,4635,4635,4635,0
20250227,171200,584308800,4635,4635,4635,4635,0
20250227,171100,584308800,4635,4635,4635,4635,0
20250227,171000,584308800,4635,4635,4635,4635,0
20250227,170900,584308800,4635,4635,4635,4635,0
20250227,170800,584308800,4635,4635,4635,4635,0
20250227,170700,584308800,4635,4635,4635,4635,0
20250227,170600,584308800,4635,4635,4635,4635,0
20250227,170500,584308800,4635,4635,4635,4635,0
20250227,170400,584308800,4635,4635,4635,4635,0
20250227,170300,584308800,4635,4635,4635,4635,0
20250227,170200,584308800,4635,4635,4635,4635,0
20250227,170100,584308800,4635,4635,4635,4635,0
20250227,170000,584308800,4635,4635,4635,4635,0
20250227,165900,584308800,4635,4635,4635,4635,0
20250227,165800,584308800,4635,4635,4635,4635,0
20250227,165700,584308800,4635,4635,4635,4635,0
20250227,165600,584308800,4635,4635,4635,4635,0
20250227,165500,584308800,4635,4635,4635,4635,0
20250227,165400,584308800,4635,4635,4635,4635,0
20250227,165300,584308800,4635,4635,4635,4635,0
20250227,165200,584308800,4635,4635,4635,4635,1783
20250227,165100,584308800,4635,4635,4635,4635,0
20250227,165000,584308800,4635,4635,4635,4635,0
20250227,164900,584308800,4635,4635,4635,4635,0
20250227,164800,584308800,4635,4635,4635,4635,0
20250227,164700,584308800,4635,4635,4635,4635,0
20250227,164600,584308800,4635,4635,4635,4635,0
20250227,164500,584308800,4635,4635,4635,4635,0
20250227,164400,584308800,4635,4635,4635,4635,0
20250227,164300,584308800,4635,4635,4635,4635,0
20250227,164200,584308800,4635,4635,4635,4635,0
20250227,164100,584308800,4635,4635,4635,4635,0
20250227,164000,584308800,4635,4635,4635,4635,0
20250227,163900,584308800,4635,4635,4635,4635,0
20250227,163800,584308800,4635,4635,4635,4635,0
20250227,163700,584308800,4635,4635,4635,4635,0
20250227,163600,584308800,4635,4635,4635,4635,0
20250227,163500,584308800,4635,4635,4635,4635,0
20250227,163400,584308800,4635,4635,4635,4635,0
20250227,163300,584308800,4635,4635,4635,4635,0
20250227,163200,584308800,4635,4635,4635,4635,0
20250227,163100,584308800,4635,4635,4635,4635,0
20250227,163000,584308800,4635,4635,4635,4635,0
20250227,162900,584308800,4635,4635,4635,4635,0
20250227,162800,584308800,4635,4635,4635,4635,0
20250227,162700,584308800,4635,4635,4635,4635,0
20250227,162600,584308800,4635,4635,4635,4635,0
20250227,162500,584308800,4635,4635,4635,4635,0
20250227,162400,584308800,4635,4635,4635,4635,0
20250227,162300,584308800,4635,4635,4635,4635,0
20250227,162200,584308800,4635,4635,4635,4635,1783
20250227,162100,584308800,4635,4635,4635,4635,0
20250227,162000,584308800,4635,4635,4635,4635,0
20250227,161900,584308800,4635,4635,4635,4635,0
20250227,161800,584308800,4635,4635,4635,4635,0
20250227,161700,584308800,4635,4635,4635,4635,0
20250227,161600,584308800,4635,4635,4635,4635,0
20250227,161500,584308800,4635,4635,4635,4635,0
20250227,161400,584308800,4635,4635,4635,4635,0
20250227,161300,584308800,4635,4635,4635,4635,0
20250227,161200,584308800,4635,4635,4635,4635,0
20250227,161100,584308800,4635,4635,4635,4635,0
20250227,161000,584308800,4635,4635,4635,4635,0
20250227,160900,584308800,4635,4635,4635,4635,0
20250227,160800,584308800,4635,4635,4635,4635,0
20250227,160700,584308800,4635,4635,4635,4635,0
20250227,160600,584308800,4635,4635,4635,4635,0
20250227,160500,584308800,4635,4635,4635,4635,0
20250227,160400,584308800,4635,4635,4635,4635,0
20250227,160300,584308800,4635,4635,4635,4635,0
20250227,160200,584308800,4635,4635,4635,4635,0
20250227,160100,584308800,4635,4635,4635,4635,0
20250227,160000,584308800,4635,4635,4635,4635,0
20250227,155900,584308800,4635,4635,4635,4635,0
20250227,155800,584308800,4635,4635,4635,4635,0
20250227,155700,584308800,4635,4635,4635,4635,0
20250227,155600,584308800,4635,4635,4635,4635,0
20250227,155500,584308800,4635,4635,4635,4635,0
20250227,155400,584308800,4635,4635,4635,4635,0
20250227,155300,584308800,4635,4635,4635,4635,0
20250227,155200,584308800,4635,4635,4635,4635,1783
20250227,155100,584308800,4635,4635,4635,4635,0
20250227,155000,584308800,4635,4635,4635,4635,0
20250227,154900,584308800,4635,4635,4635,4635,0
20250227,154800,584308800,4635,4635,4635,4635,0
20250227,154700,584308800,4635,4635,4635,4635,0
20250227,154600,584308800,4635,4635,4635,4635,0
20250227,154500,584308800,4635,4635,4635,4635,0
20250227,154400,584308800,4635,4635,4635,4635,0
20250227,154300,584308800,4635,4635,4635,4635,0
20250227,154200,584308800,4635,4635,4635,4635,0
20250227,154100,584308800,4635,4635,4635,4635,0
20250227,154000,584308800,4635,4635,4635,4635,0
20250227,153900,584308800,4635,4635,4635,4635,0
20250227,153800,584308800,4635,4635,4635,4635,0
20250227,153700,584308800,4635,4635,4635,4635,0
20250227,153600,584308800,4635,4635,4635,4635,0
20250227,153500,584308800,4635,4635,4635,4635,0
20250227,153400,584308800,4635,4635,4635,4635,0
20250227,153300,584308800,4635,4635,4635,4635,0
20250227,153200,584308800,4635,4635,4635,4635,0
20250227,153100,584308800,4635,4635,4635,4635,0
20250227,153000,584308800,4635,4635,4635,4635,1783
20250227,152900,576044595,4635,4635,4635,4635,0
20250227,152800,576044595,4635,4635,4635,4635,0
20250227,152700,576044595,4635,4635,4635,4635,0
20250227,152600,576044595,4635,4635,4635,4635,0
20250227,152500,576044595,4635,4635,4635,4635,0
20250227,152400,576044595,4635,4635,4635,4635,0
20250227,152300,576044595,4635,4635,4635,4635,0
20250227,152200,576044595,4635,4635,4635,4635,0
20250227,152100,576044595,4635,4635,4635,4635,0
20250227,152000,576044595,4635,4635,4635,4635,0
20250227,151900,576044595,4635,4635,4635,4635,47
20250227,151800,575826750,4635,4635,4635,4620,687
20250227,151700,572646975,4635,4635,4635,4635,3
20250227,151600,572633070,4635,4635,4635,4635,49
20250227,151500,572405955,4635,4635,4635,4615,514
20250227,151400,570030710,4630,4620,4635,4615,13129
20250227,151300,509406480,4630,4630,4630,4630,0
20250227,151200,509406480,4630,4635,4635,4625,269
20250227,151100,508160705,4625,4630,4635,4620,302
20250227,151000,506764325,4630,4630,4630,4620,748
20250227,150900,503305515,4630,4635,4635,4625,223
20250227,150800,502273815,4635,4630,4635,4630,46
20250227,150700,502060830,4630,4630,4635,4630,614
20250227,150600,499217765,4630,4630,4630,4630,18
20250227,150500,499134425,4630,4630,4630,4630,4
20250227,150400,499115905,4635,4635,4635,4625,269
20250227,150300,497870135,4635,4635,4635,4635,32
20250227,150200,497721815,4635,4630,4635,4630,267
20250227,150100,496485315,4630,4630,4630,4630,17
20250227,150000,496406605,4630,4630,4630,4625,136
20250227,145900,495777460,4625,4630,4630,4625,235
20250227,145800,494689440,4630,4630,4630,4630,23
20250227,145700,494582950,4630,4630,4630,4630,55
20250227,145600,494328300,4630,4630,4630,4630,248
20250227,145500,493180060,4630,4630,4630,4630,52
20250227,145400,492939300,4635,4635,4635,4630,531
20250227,145300,490479365,4635,4635,4635,4635,0
20250227,145200,490479365,4635,4635,4635,4635,9
20250227,145100,490437650,4635,4630,4635,4630,467
20250227,145000,488274105,4635,4635,4635,4630,151
20250227,144900,487574720,4630,4630,4635,4630,309
20250227,144800,486143795,4630,4630,4630,4630,234
20250227,144700,485060375,4635,4635,4635,4635,144
20250227,144600,484392935,4635,4630,4635,4630,67
20250227,144500,484082405,4625,4630,4635,4625,21
20250227,144400,483985155,4635,4635,4635,4635,8
20250227,144300,483948075,4630,4630,4630,4630,234
20250227,144200,482864655,4635,4635,4635,4635,0
20250227,144100,482864655,4635,4635,4640,4630,263
20250227,144000,481645450,4635,4625,4640,4625,45
20250227,143900,481436820,4640,4630,4640,4630,34
20250227,143800,481279115,4640,4635,4640,4635,225
20250227,143700,480235120,4640,4640,4640,4640,0
20250227,143600,480235120,4640,4640,4640,4635,753
20250227,143500,476741440,4640,4625,4640,4625,321
20250227,143400,475253515,4635,4635,4635,4635,0
20250227,143300,475253515,4635,4635,4635,4635,239
20250227,143200,474145750,4635,4635,4635,4635,0
20250227,143100,474145750,4635,4635,4635,4635,0
20250227,143000,474145750,4635,4635,4635,4630,273
20250227,142900,472880685,4635,4635,4635,4635,32
20250227,142800,472732365,4625,4630,4630,4625,226
20250227,142700,471686895,4630,4630,4630,4630,206
20250227,142600,470733115,4630,4630,4630,4630,0
20250227,142500,470733115,4630,4630,4630,4630,268
20250227,142400,469492275,4630,4630,4630,4630,21
20250227,142300,469395045,4630,4635,4635,4630,262
20250227,142200,468181685,4630,4630,4630,4625,93
20250227,142100,467751100,4630,4635,4635,4630,60
20250227,142000,467473045,4635,4630,4635,4630,316
20250227,141900,466009805,4630,4630,4630,4630,0
20250227,141800,466009805,4630,4630,4630,4630,28
20250227,141700,465880165,4630,4630,4630,4630,166
20250227,141600,465111585,4630,4630,4630,4630,16
20250227,141500,465037505,4630,4635,4640,4630,116
20250227,141400,464500385,4635,4635,4635,4630,252
20250227,141300,463332600,4635,4640,4640,4635,172
20250227,141200,462535020,4640,4640,4640,4640,192
20250227,141100,461644140,4640,4625,4640,4625,120
20250227,141000,461088750,4625,4625,4625,4625,2
20250227,140900,461079500,4625,4625,4625,4625,440
20250227,140800,459044500,4625,4635,4635,4625,177
20250227,140700,458225275,4640,4640,4640,4640,0
20250227,140600,458225275,4640,4640,4640,4640,192
20250227,140500,457334395,4630,4635,4635,4630,161
20250227,140400,456588945,4640,4630,4640,4625,218
20250227,140300,455579505,4630,4630,4630,4630,0
20250227,140200,455579505,4630,4630,4630,4630,115
20250227,140100,455047055,4625,4625,4625,4625,295
20250227,140000,453682680,4625,4625,4625,4625,106
20250227,135900,453192430,4620,4620,4620,4620,50
20250227,135800,452961430,4620,4615,4620,4615,429
20250227,135700,450981450,4615,4625,4625,4615,432
20250227,135600,448987355,4620,4620,4620,4620,283
20250227,135500,447679895,4620,4620,4620,4620,0
20250227,135400,447679895,4620,4620,4620,4620,106
20250227,135300,447190175,4615,4620,4620,4615,6
20250227,135200,447162460,4615,4620,4620,4615,414
20250227,135100,445250280,4625,4625,4625,4625,213
20250227,135000,444265155,4625,4625,4625,4625,0
20250227,134900,444265155,4625,4615,4625,4615,109
20250227,134800,443761060,4615,4615,4615,4615,0
20250227,134700,443761060,4615,4620,4620,4615,360
20250227,134600,442098650,4625,4625,4625,4625,106
20250227,134500,441608400,4625,4620,4625,4620,106
20250227,134400,441118250,4620,4620,4620,4620,130
20250227,134300,440517650,4625,4625,4625,4625,193
20250227,134200,439625025,4620,4620,4620,4620,0
20250227,134100,439625025,4620,4625,4625,4620,69
20250227,134000,439305915,4620,4620,4620,4620,186
20250227,133900,438446595,4620,4620,4620,4615,670
20250227,133800,435354005,4620,4615,4620,4615,415
20250227,133700,433438620,4610,4610,4610,4610,742
20250227,133600,430018000,4610,4610,4610,4610,369
20250227,133500,428316910,4615,4615,4615,4615,191
20250227,133400,427435445,4620,4620,4620,4620,23
20250227,133300,427329185,4610,4610,4610,4610,157
20250227,133200,426605415,4605,4610,4620,4605,490
20250227,133100,424346155,4610,4610,4610,4610,0
20250227,133000,424346155,4610,4610,4610,4610,416
20250227,132900,422428395,4610,4610,4610,4610,286
20250227,132800,421109935,4620,4620,4620,4620,59
20250227,132700,420837355,4620,4620,4620,4620,1441
20250227,132600,414179935,4610,4615,4615,4610,319
20250227,132500,412708815,4615,4615,4615,4615,9
20250227,132400,412667280,4605,4605,4605,4605,10
20250227,132300,412621230,4615,4615,4615,4615,0
20250227,132200,412621230,4615,4615,4615,4615,231
20250227,132100,411555165,4610,4610,4610,4610,0
20250227,132000,411555165,4610,4615,4615,4610,9
20250227,131900,411513640,4605,4610,4610,4605,1000
20250227,131800,406907505,4610,4610,4610,4610,2
20250227,131700,406898285,4610,4610,4610,4610,366
20250227,131600,405211025,4610,4610,4610,4610,243
20250227,131500,404090795,4620,4620,4620,4620,0
20250227,131400,404090795,4620,4615,4620,4615,198
20250227,131300,403176465,4615,4615,4615,4615,0
20250227,131200,403176465,4615,4620,4620,4615,124
20250227,131100,402603675,4620,4620,4620,4620,91
20250227,131000,402183255,4620,4620,4620,4620,0
20250227,130900,402183255,4620,4610,4620,4610,201
20250227,130800,401256495,4620,4610,4620,4610,413
20250227,130700,399351695,4610,4610,4610,4610,1
20250227,130600,399347085,4620,4620,4620,4620,144
20250227,130500,398681805,4610,4610,4610,4610,842
20250227,130400,394800185,4625,4625,4625,4625,138
20250227,130300,394161935,4615,4615,4615,4615,191
20250227,130200,393280470,4615,4615,4615,4615,178
20250227,130100,392459000,4620,4625,4625,4620,1214
20250227,130000,386844270,4625,4625,4625,4625,20
20250227,125900,386751770,4620,4615,4620,4615,5
20250227,125800,386728685,4620,4620,4620,4615,456
20250227,125700,384623640,4620,4620,4620,4620,4
20250227,125600,384605160,4620,4620,4620,4620,142
20250227,125500,383949120,4625,4625,4625,4625,118
20250227,125400,383403370,4620,4620,4620,4620,0
20250227,125300,383403370,4620,4625,4625,4620,505
20250227,125200,381069595,4625,4625,4625,4625,13
20250227,125100,381009470,4625,4625,4625,4625,116
20250227,125000,380472970,4625,4620,4625,4620,225
20250227,124900,379432845,4620,4620,4620,4620,14
20250227,124800,379368165,4620,4620,4620,4620,111
20250227,124700,378855345,4620,4620,4620,4620,86
20250227,124600,378458025,4620,4620,4620,4620,41
20250227,124500,378268605,4620,4625,4625,4620,574
20250227,124400,375615840,4625,4625,4625,4625,32
20250227,124300,375467840,4625,4625,4625,4625,106
20250227,124200,374977590,4625,4625,4625,4625,102
20250227,124100,374505840,4625,4625,4625,4625,3
20250227,124000,374491965,4620,4620,4625,4620,325
20250227,123900,372989920,4620,4620,4620,4620,0
20250227,123800,372989920,4620,4620,4620,4615,111
20250227,123700,372477105,4615,4615,4615,4615,0
20250227,123600,372477105,4615,4615,4615,4615,286
20250227,123500,371157215,4615,4615,4615,4615,150
20250227,123400,370464965,4620,4620,4620,4620,86
20250227,123300,370067645,4625,4625,4625,4625,0
20250227,123200,370067645,4625,4620,4625,4620,223
20250227,123100,369036775,4620,4620,4620,4620,106
20250227,123000,368547055,4615,4615,4615,4615,0
20250227,122900,368547055,4615,4615,4615,4615,329
20250227,122800,367028720,4615,4615,4615,4615,0
20250227,122700,367028720,4615,4620,4620,4615,220
20250227,122600,366012890,4620,4620,4620,4620,183
20250227,122500,365167430,4615,4615,4615,4615,0
20250227,122400,365167430,4615,4625,4625,4615,318
20250227,122300,363698680,4625,4625,4625,4625,0
20250227,122200,363698680,4625,4625,4625,4625,126
20250227,122100,363115930,4620,4620,4620,4620,227
20250227,122000,362067190,4620,4625,4625,4620,885
20250227,121900,357977570,4625,4625,4625,4625,100
20250227,121800,357515070,4630,4630,4630,4630,93
20250227,121700,357084480,4625,4625,4625,4625,180
20250227,121600,356251980,4620,4620,4620,4620,250
20250227,121500,355096980,4620,4620,4620,4620,1
20250227,121400,355092360,4625,4630,4630,4625,635
20250227,121300,352154925,4630,4630,4630,4630,138
20250227,121200,351515985,4630,4630,4630,4630,33
20250227,121100,351363195,4630,4635,4635,4630,276
20250227,121000,350085205,4625,4625,4625,4625,0
20250227,120900,350085205,4625,4635,4635,4625,640
20250227,120800,347124075,4635,4635,4635,4635,99
20250227,120700,346665210,4630,4635,4635,4630,269
20250227,120600,345419715,4635,4635,4635,4635,167
20250227,120500,344645670,4635,4635,4635,4635,86
20250227,120400,344247060,4635,4635,4635,4635,106
20250227,120300,343755750,4630,4630,4630,4630,0
20250227,120200,343755750,4630,4630,4630,4630,232
20250227,120100,342681590,4630,4630,4630,4630,215
20250227,120000,341686140,4630,4630,4630,4630,70
20250227,115900,341362040,4630,4630,4630,4630,810
20250227,115800,337611740,4630,4630,4630,4630,0
20250227,115700,337611740,4630,4635,4635,4630,109
20250227,115600,337106540,4630,4630,4630,4630,0
20250227,115500,337106540,4630,4635,4635,4630,429
20250227,115400,335119790,4635,4645,4645,4635,248
20250227,115300,333969580,4645,4645,4645,4645,32
20250227,115200,333820940,4635,4640,4645,4635,733
20250227,115100,330422815,4645,4645,4645,4645,0
20250227,115000,330422815,4645,4640,4645,4640,106
20250227,114900,329930500,4645,4640,4645,4635,830
20250227,114800,326080820,4640,4640,4645,4640,242
20250227,114700,324957715,4640,4640,4640,4640,185
20250227,114600,324099315,4640,4645,4650,4640,930
20250227,114500,319780030,4645,4640,4645,4640,2191
20250227,114400,309606475,4640,4640,4640,4640,172
20250227,114300,308808395,4640,4640,4640,4635,400
20250227,114200,306952495,4640,4640,4640,4635,249
20250227,114100,305797635,4640,4640,4640,4635,169
20250227,114000,305013485,4635,4640,4640,4635,283
20250227,113900,303701765,4640,4640,4640,4635,241
20250227,113800,302583925,4640,4640,4640,4640,289
20250227,113700,301242965,4640,4640,4640,4640,146
20250227,113600,300565525,4640,4625,4640,4625,447
20250227,113500,298494885,4625,4625,4625,4625,62
20250227,113400,298208135,4620,4625,4625,4620,188
20250227,113300,297338645,4625,4620,4625,4620,649
20250227,113200,294337065,4625,4620,4625,4620,372
20250227,113100,292617425,4625,4620,4625,4620,1436
20250227,113000,285982945,4625,4630,4630,4625,262
20250227,112900,284770915,4630,4630,4630,4630,125
20250227,112800,284192165,4630,4630,4630,4630,202
20250227,112700,283256905,4625,4630,4630,4625,109
20250227,112600,282752735,4625,4625,4625,4625,1218
20250227,112500,277119485,4625,4630,4630,4625,226
20250227,112400,276074060,4630,4630,4630,4630,164
20250227,112300,275314740,4625,4625,4625,4625,39
20250227,112200,275134365,4625,4630,4630,4625,233
20250227,112100,274056580,4625,4625,4625,4625,199
20250227,112000,273136205,4625,4625,4625,4625,101
20250227,111900,272669080,4620,4620,4620,4620,5
20250227,111800,272645980,4620,4620,4630,4620,285
20250227,111700,271329115,4620,4625,4625,4620,254
20250227,111600,270154970,4625,4625,4625,4625,318
20250227,111500,268684220,4620,4620,4620,4620,302
20250227,111400,267288980,4620,4620,4620,4620,2
20250227,111300,267279740,4610,4615,4615,4610,292
20250227,111200,265933010,4610,4605,4610,4605,3526
20250227,111100,249678250,4605,4605,4605,4605,111
20250227,111000,249167095,4610,4610,4610,4610,206
20250227,110900,248217435,4595,4595,4595,4595,350
20250227,110800,246609185,4595,4595,4595,4595,0
20250227,110700,246609185,4595,4600,4610,4595,1083
20250227,110600,241629135,4600,4600,4600,4600,15
20250227,110500,241560135,4600,4590,4600,4590,2488
20250227,110400,230128475,4600,4600,4600,4600,0
20250227,110300,230128475,4600,4595,4600,4595,404
20250227,110200,228271390,4590,4590,4590,4590,3177
20250227,110100,213688960,4575,4580,4590,4575,841
20250227,110000,209836155,4595,4595,4595,4595,0
20250227,105900,209836155,4595,4595,4595,4595,169
20250227,105800,209059600,4595,4595,4595,4595,120
20250227,105700,208508200,4595,4590,4595,4575,136
20250227,105600,207883765,4590,4590,4590,4590,0
20250227,105500,207883765,4590,4580,4590,4580,844
20250227,105400,204017165,4590,4590,4590,4590,0
20250227,105300,204017165,4590,4580,4590,4580,89
20250227,105200,203609165,4585,4585,4585,4585,2
20250227,105100,203599995,4590,4595,4595,4585,195
20250227,105000,202705260,4580,4590,4590,4580,370
20250227,104900,201009950,4590,4590,4590,4590,151
20250227,104800,200316860,4595,4595,4595,4595,72
20250227,104700,199986020,4595,4585,4600,4585,145
20250227,104600,199319575,4580,4600,4600,4580,4043
20250227,104500,180786945,4585,4600,4600,4585,1574
20250227,104400,173562130,4590,4590,4600,4590,810
20250227,104300,169843530,4600,4600,4600,4600,48
20250227,104200,169622730,4600,4600,4600,4600,79
20250227,104100,169259330,4600,4595,4600,4595,46
20250227,104000,169047785,4600,4600,4600,4600,0
20250227,103900,169047785,4600,4600,4600,4600,0
20250227,103800,169047785,4600,4600,4600,4600,12
20250227,103700,168992585,4590,4590,4600,4590,1150
20250227,103600,163713165,4600,4600,4600,4590,1144
20250227,103500,158458795,4600,4600,4600,4600,122
20250227,103400,157897595,4600,4595,4600,4590,1319
20250227,103300,151838890,4595,4595,4595,4595,0
20250227,103200,151838890,4595,4595,4605,4595,1360
20250227,103100,145588190,4610,4610,4610,4610,0
20250227,103000,145588190,4610,4615,4615,4595,2145
20250227,102900,135720805,4600,4600,4600,4600,2
20250227,102800,135711605,4620,4610,4620,4600,1162
20250227,102700,130360155,4620,4620,4620,4615,65
20250227,102600,130059955,4620,4620,4620,4620,32
20250227,102500,129912115,4615,4615,4615,4615,100
20250227,102400,129450615,4625,4625,4625,4625,10
20250227,102300,129404365,4625,4625,4625,4620,720
20250227,102200,126076765,4620,4620,4620,4620,294
20250227,102100,124718485,4620,4620,4620,4620,36
20250227,102000,124552165,4620,4620,4620,4620,47
20250227,101900,124335025,4620,4610,4620,4605,50
20250227,101800,124104675,4610,4615,4615,4610,34
20250227,101700,123947915,4615,4615,4615,4615,8
20250227,101600,123910995,4615,4615,4615,4605,731
20250227,101500,120543430,4615,4615,4615,4615,9
20250227,101400,120501895,4615,4615,4615,4615,33
20250227,101300,120349600,4600,4615,4615,4600,11
20250227,101200,120298985,4615,4615,4615,4615,5
20250227,101100,120275910,4615,4615,4615,4615,3
20250227,101000,120262065,4605,4605,4605,4605,22
20250227,100900,120160755,4605,4610,4610,4605,4
20250227,100800,120142320,4600,4600,4600,4600,50
20250227,100700,119912320,4600,4600,4600,4595,4115
20250227,100600,100991030,4615,4605,4615,4605,163
20250227,100500,100240405,4605,4610,4610,4605,648
20250227,100400,97254715,4615,4610,4615,4610,121
20250227,100300,96696870,4610,4615,4615,4610,125
20250227,100200,96120020,4615,4605,4615,4605,104
20250227,100100,95640570,4615,4615,4615,4615,5
20250227,100000,95617495,4615,4615,4615,4615,12
20250227,095900,95562115,4620,4620,4620,4620,16
20250227,095800,95488195,4610,4605,4610,4605,105
20250227,095700,95004595,4610,4620,4620,4610,195
20250227,095600,94105185,4620,4620,4620,4620,67
20250227,095500,93795645,4620,4620,4620,4620,20
20250227,095400,93703245,4620,4620,4620,4620,11
20250227,095300,93652425,4620,4620,4620,4620,22
20250227,095200,93550785,4615,4620,4620,4615,32
20250227,095100,93403055,4620,4620,4620,4620,52
20250227,095000,93162815,4620,4615,4620,4615,37
20250227,094900,92991885,4620,4610,4620,4605,132
20250227,094800,92383115,4615,4615,4615,4615,32
20250227,094700,92235435,4615,4610,4615,4610,429
20250227,094600,90257640,4605,4605,4605,4605,0
20250227,094500,90257640,4605,4610,4610,4605,144
20250227,094400,89594490,4610,4610,4610,4605,51
20250227,094300,89359430,4610,4610,4610,4610,30
20250227,094200,89221130,4610,4600,4610,4600,44
20250227,094100,89018310,4610,4605,4610,4605,35
20250227,094000,88857065,4605,4605,4605,4605,14
20250227,093900,88792595,4610,4610,4610,4605,2151
20250227,093800,78880735,4620,4620,4620,4610,1105
20250227,093700,73785200,4620,4620,4620,4620,28
20250227,093600,73655840,4610,4615,4615,4610,226
20250227,093500,72612975,4615,4615,4615,4615,100
20250227,093400,72151475,4610,4615,4615,4610,132
20250227,093300,71542745,4615,4615,4615,4610,759
20250227,093200,68042930,4615,4615,4615,4615,2
20250227,093100,68033700,4620,4620,4620,4620,34
20250227,093000,67876620,4615,4615,4615,4615,9
20250227,092900,67835085,4615,4610,4615,4610,70
20250227,092800,67512285,4610,4610,4610,4605,218
20250227,092700,66508305,4610,4610,4610,4610,13
20250227,092600,66448375,4610,4620,4620,4610,532
20250227,092500,63995405,4620,4620,4620,4620,0
20250227,092400,63995405,4620,4605,4620,4605,849
20250227,092300,60084080,4610,4610,4610,4610,335
20250227,092200,58539730,4610,4615,4620,4605,375
20250227,092100,56811530,4610,4610,4610,4610,281
20250227,092000,55516120,4610,4610,4610,4610,7
20250227,091900,55483850,4610,4610,4610,4610,0
20250227,091800,55483850,4610,4610,4610,4610,0
20250227,091700,55483850,4610,4620,4620,4610,428
20250227,091600,53508965,4620,4610,4620,4610,76
20250227,091500,53158145,4615,4615,4615,4615,352
20250227,091400,51533665,4620,4625,4625,4620,101
20250227,091300,51067040,4630,4635,4635,4630,359
20250227,091200,49403080,4635,4615,4635,4605,845
20250227,091100,45502865,4605,4610,4610,4605,545
20250227,091000,42993135,4605,4605,4605,4605,206
20250227,090900,42044505,4615,4620,4620,4600,2047
20250227,090800,32618715,4620,4630,4630,4620,14
20250227,090700,32553945,4630,4630,4630,4630,1
20250227,090600,32549315,4625,4630,4630,4625,359
20250227,090500,30888495,4600,4635,4635,4600,1593
20250227,090400,23556135,4600,4605,4605,4600,485
20250227,090300,21324635,4610,4610,4610,4610,123
20250227,090200,20757605,4635,4605,4635,4600,2338
20250227,090100,9991635,4605,4610,4610,4605,702
20250227,090000,6755640,4615,4635,4635,4615,1459
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202200 584308800 4635 4635 4635 4635 1783
3 20250227 202100 584308800 4635 4635 4635 4635 0
4 20250227 202000 584308800 4635 4635 4635 4635 0
5 20250227 201900 584308800 4635 4635 4635 4635 0
6 20250227 201800 584308800 4635 4635 4635 4635 0
7 20250227 201700 584308800 4635 4635 4635 4635 0
8 20250227 201600 584308800 4635 4635 4635 4635 0
9 20250227 201500 584308800 4635 4635 4635 4635 0
10 20250227 201400 584308800 4635 4635 4635 4635 0
11 20250227 201300 584308800 4635 4635 4635 4635 0
12 20250227 201200 584308800 4635 4635 4635 4635 0
13 20250227 201100 584308800 4635 4635 4635 4635 0
14 20250227 201000 584308800 4635 4635 4635 4635 0
15 20250227 200900 584308800 4635 4635 4635 4635 0
16 20250227 200800 584308800 4635 4635 4635 4635 0
17 20250227 200700 584308800 4635 4635 4635 4635 0
18 20250227 200600 584308800 4635 4635 4635 4635 0
19 20250227 200500 584308800 4635 4635 4635 4635 0
20 20250227 200400 584308800 4635 4635 4635 4635 0
21 20250227 200300 584308800 4635 4635 4635 4635 0
22 20250227 200200 584308800 4635 4635 4635 4635 0
23 20250227 200100 584308800 4635 4635 4635 4635 0
24 20250227 200000 584308800 4635 4635 4635 4635 0
25 20250227 195900 584308800 4635 4635 4635 4635 0
26 20250227 195800 584308800 4635 4635 4635 4635 0
27 20250227 195700 584308800 4635 4635 4635 4635 0
28 20250227 195600 584308800 4635 4635 4635 4635 0
29 20250227 195500 584308800 4635 4635 4635 4635 0
30 20250227 195400 584308800 4635 4635 4635 4635 0
31 20250227 195300 584308800 4635 4635 4635 4635 0
32 20250227 195200 584308800 4635 4635 4635 4635 1783
33 20250227 195100 584308800 4635 4635 4635 4635 0
34 20250227 195000 584308800 4635 4635 4635 4635 0
35 20250227 194900 584308800 4635 4635 4635 4635 0
36 20250227 194800 584308800 4635 4635 4635 4635 0
37 20250227 194700 584308800 4635 4635 4635 4635 0
38 20250227 194600 584308800 4635 4635 4635 4635 0
39 20250227 194500 584308800 4635 4635 4635 4635 0
40 20250227 194400 584308800 4635 4635 4635 4635 0
41 20250227 194300 584308800 4635 4635 4635 4635 0
42 20250227 194200 584308800 4635 4635 4635 4635 0
43 20250227 194100 584308800 4635 4635 4635 4635 0
44 20250227 194000 584308800 4635 4635 4635 4635 0
45 20250227 193900 584308800 4635 4635 4635 4635 0
46 20250227 193800 584308800 4635 4635 4635 4635 0
47 20250227 193700 584308800 4635 4635 4635 4635 0
48 20250227 193600 584308800 4635 4635 4635 4635 0
49 20250227 193500 584308800 4635 4635 4635 4635 0
50 20250227 193400 584308800 4635 4635 4635 4635 0
51 20250227 193300 584308800 4635 4635 4635 4635 0
52 20250227 193200 584308800 4635 4635 4635 4635 0
53 20250227 193100 584308800 4635 4635 4635 4635 0
54 20250227 193000 584308800 4635 4635 4635 4635 0
55 20250227 192900 584308800 4635 4635 4635 4635 0
56 20250227 192800 584308800 4635 4635 4635 4635 0
57 20250227 192700 584308800 4635 4635 4635 4635 0
58 20250227 192600 584308800 4635 4635 4635 4635 0
59 20250227 192500 584308800 4635 4635 4635 4635 0
60 20250227 192400 584308800 4635 4635 4635 4635 0
61 20250227 192300 584308800 4635 4635 4635 4635 0
62 20250227 192200 584308800 4635 4635 4635 4635 1783
63 20250227 192100 584308800 4635 4635 4635 4635 0
64 20250227 192000 584308800 4635 4635 4635 4635 0
65 20250227 191900 584308800 4635 4635 4635 4635 0
66 20250227 191800 584308800 4635 4635 4635 4635 0
67 20250227 191700 584308800 4635 4635 4635 4635 0
68 20250227 191600 584308800 4635 4635 4635 4635 0
69 20250227 191500 584308800 4635 4635 4635 4635 0
70 20250227 191400 584308800 4635 4635 4635 4635 0
71 20250227 191300 584308800 4635 4635 4635 4635 0
72 20250227 191200 584308800 4635 4635 4635 4635 0
73 20250227 191100 584308800 4635 4635 4635 4635 0
74 20250227 191000 584308800 4635 4635 4635 4635 0
75 20250227 190900 584308800 4635 4635 4635 4635 0
76 20250227 190800 584308800 4635 4635 4635 4635 0
77 20250227 190700 584308800 4635 4635 4635 4635 0
78 20250227 190600 584308800 4635 4635 4635 4635 0
79 20250227 190500 584308800 4635 4635 4635 4635 0
80 20250227 190400 584308800 4635 4635 4635 4635 0
81 20250227 190300 584308800 4635 4635 4635 4635 0
82 20250227 190200 584308800 4635 4635 4635 4635 0
83 20250227 190100 584308800 4635 4635 4635 4635 0
84 20250227 190000 584308800 4635 4635 4635 4635 0
85 20250227 185900 584308800 4635 4635 4635 4635 0
86 20250227 185800 584308800 4635 4635 4635 4635 0
87 20250227 185700 584308800 4635 4635 4635 4635 0
88 20250227 185600 584308800 4635 4635 4635 4635 0
89 20250227 185500 584308800 4635 4635 4635 4635 0
90 20250227 185400 584308800 4635 4635 4635 4635 0
91 20250227 185300 584308800 4635 4635 4635 4635 0
92 20250227 185200 584308800 4635 4635 4635 4635 1783
93 20250227 185100 584308800 4635 4635 4635 4635 0
94 20250227 185000 584308800 4635 4635 4635 4635 0
95 20250227 184900 584308800 4635 4635 4635 4635 0
96 20250227 184800 584308800 4635 4635 4635 4635 0
97 20250227 184700 584308800 4635 4635 4635 4635 0
98 20250227 184600 584308800 4635 4635 4635 4635 0
99 20250227 184500 584308800 4635 4635 4635 4635 0
100 20250227 184400 584308800 4635 4635 4635 4635 0
101 20250227 184300 584308800 4635 4635 4635 4635 0
102 20250227 184200 584308800 4635 4635 4635 4635 0
103 20250227 184100 584308800 4635 4635 4635 4635 0
104 20250227 184000 584308800 4635 4635 4635 4635 0
105 20250227 183900 584308800 4635 4635 4635 4635 0
106 20250227 183800 584308800 4635 4635 4635 4635 0
107 20250227 183700 584308800 4635 4635 4635 4635 0
108 20250227 183600 584308800 4635 4635 4635 4635 0
109 20250227 183500 584308800 4635 4635 4635 4635 0
110 20250227 183400 584308800 4635 4635 4635 4635 0
111 20250227 183300 584308800 4635 4635 4635 4635 0
112 20250227 183200 584308800 4635 4635 4635 4635 0
113 20250227 183100 584308800 4635 4635 4635 4635 0
114 20250227 183000 584308800 4635 4635 4635 4635 0
115 20250227 182900 584308800 4635 4635 4635 4635 0
116 20250227 182800 584308800 4635 4635 4635 4635 0
117 20250227 182700 584308800 4635 4635 4635 4635 0
118 20250227 182600 584308800 4635 4635 4635 4635 0
119 20250227 182500 584308800 4635 4635 4635 4635 0
120 20250227 182400 584308800 4635 4635 4635 4635 0
121 20250227 182300 584308800 4635 4635 4635 4635 0
122 20250227 182200 584308800 4635 4635 4635 4635 1783
123 20250227 182100 584308800 4635 4635 4635 4635 0
124 20250227 182000 584308800 4635 4635 4635 4635 0
125 20250227 181900 584308800 4635 4635 4635 4635 0
126 20250227 181800 584308800 4635 4635 4635 4635 0
127 20250227 181700 584308800 4635 4635 4635 4635 0
128 20250227 181600 584308800 4635 4635 4635 4635 0
129 20250227 181500 584308800 4635 4635 4635 4635 0
130 20250227 181400 584308800 4635 4635 4635 4635 0
131 20250227 181300 584308800 4635 4635 4635 4635 0
132 20250227 181200 584308800 4635 4635 4635 4635 0
133 20250227 181100 584308800 4635 4635 4635 4635 0
134 20250227 181000 584308800 4635 4635 4635 4635 0
135 20250227 180900 584308800 4635 4635 4635 4635 0
136 20250227 180800 584308800 4635 4635 4635 4635 0
137 20250227 180700 584308800 4635 4635 4635 4635 0
138 20250227 180600 584308800 4635 4635 4635 4635 0
139 20250227 180500 584308800 4635 4635 4635 4635 0
140 20250227 180400 584308800 4635 4635 4635 4635 0
141 20250227 180300 584308800 4635 4635 4635 4635 0
142 20250227 180200 584308800 4635 4635 4635 4635 0
143 20250227 180100 584308800 4635 4635 4635 4635 0
144 20250227 180000 584308800 4635 4635 4635 4635 0
145 20250227 175900 584308800 4635 4635 4635 4635 0
146 20250227 175800 584308800 4635 4635 4635 4635 0
147 20250227 175700 584308800 4635 4635 4635 4635 0
148 20250227 175600 584308800 4635 4635 4635 4635 0
149 20250227 175500 584308800 4635 4635 4635 4635 0
150 20250227 175400 584308800 4635 4635 4635 4635 0
151 20250227 175300 584308800 4635 4635 4635 4635 0
152 20250227 175200 584308800 4635 4635 4635 4635 1783
153 20250227 175100 584308800 4635 4635 4635 4635 0
154 20250227 175000 584308800 4635 4635 4635 4635 0
155 20250227 174900 584308800 4635 4635 4635 4635 0
156 20250227 174800 584308800 4635 4635 4635 4635 0
157 20250227 174700 584308800 4635 4635 4635 4635 0
158 20250227 174600 584308800 4635 4635 4635 4635 0
159 20250227 174500 584308800 4635 4635 4635 4635 0
160 20250227 174400 584308800 4635 4635 4635 4635 0
161 20250227 174300 584308800 4635 4635 4635 4635 0
162 20250227 174200 584308800 4635 4635 4635 4635 0
163 20250227 174100 584308800 4635 4635 4635 4635 0
164 20250227 174000 584308800 4635 4635 4635 4635 0
165 20250227 173900 584308800 4635 4635 4635 4635 0
166 20250227 173800 584308800 4635 4635 4635 4635 0
167 20250227 173700 584308800 4635 4635 4635 4635 0
168 20250227 173600 584308800 4635 4635 4635 4635 0
169 20250227 173500 584308800 4635 4635 4635 4635 0
170 20250227 173400 584308800 4635 4635 4635 4635 0
171 20250227 173300 584308800 4635 4635 4635 4635 0
172 20250227 173200 584308800 4635 4635 4635 4635 0
173 20250227 173100 584308800 4635 4635 4635 4635 0
174 20250227 173000 584308800 4635 4635 4635 4635 0
175 20250227 172900 584308800 4635 4635 4635 4635 0
176 20250227 172800 584308800 4635 4635 4635 4635 0
177 20250227 172700 584308800 4635 4635 4635 4635 0
178 20250227 172600 584308800 4635 4635 4635 4635 0
179 20250227 172500 584308800 4635 4635 4635 4635 0
180 20250227 172400 584308800 4635 4635 4635 4635 0
181 20250227 172300 584308800 4635 4635 4635 4635 0
182 20250227 172200 584308800 4635 4635 4635 4635 1783
183 20250227 172100 584308800 4635 4635 4635 4635 0
184 20250227 172000 584308800 4635 4635 4635 4635 0
185 20250227 171900 584308800 4635 4635 4635 4635 0
186 20250227 171800 584308800 4635 4635 4635 4635 0
187 20250227 171700 584308800 4635 4635 4635 4635 0
188 20250227 171600 584308800 4635 4635 4635 4635 0
189 20250227 171500 584308800 4635 4635 4635 4635 0
190 20250227 171400 584308800 4635 4635 4635 4635 0
191 20250227 171300 584308800 4635 4635 4635 4635 0
192 20250227 171200 584308800 4635 4635 4635 4635 0
193 20250227 171100 584308800 4635 4635 4635 4635 0
194 20250227 171000 584308800 4635 4635 4635 4635 0
195 20250227 170900 584308800 4635 4635 4635 4635 0
196 20250227 170800 584308800 4635 4635 4635 4635 0
197 20250227 170700 584308800 4635 4635 4635 4635 0
198 20250227 170600 584308800 4635 4635 4635 4635 0
199 20250227 170500 584308800 4635 4635 4635 4635 0
200 20250227 170400 584308800 4635 4635 4635 4635 0
201 20250227 170300 584308800 4635 4635 4635 4635 0
202 20250227 170200 584308800 4635 4635 4635 4635 0
203 20250227 170100 584308800 4635 4635 4635 4635 0
204 20250227 170000 584308800 4635 4635 4635 4635 0
205 20250227 165900 584308800 4635 4635 4635 4635 0
206 20250227 165800 584308800 4635 4635 4635 4635 0
207 20250227 165700 584308800 4635 4635 4635 4635 0
208 20250227 165600 584308800 4635 4635 4635 4635 0
209 20250227 165500 584308800 4635 4635 4635 4635 0
210 20250227 165400 584308800 4635 4635 4635 4635 0
211 20250227 165300 584308800 4635 4635 4635 4635 0
212 20250227 165200 584308800 4635 4635 4635 4635 1783
213 20250227 165100 584308800 4635 4635 4635 4635 0
214 20250227 165000 584308800 4635 4635 4635 4635 0
215 20250227 164900 584308800 4635 4635 4635 4635 0
216 20250227 164800 584308800 4635 4635 4635 4635 0
217 20250227 164700 584308800 4635 4635 4635 4635 0
218 20250227 164600 584308800 4635 4635 4635 4635 0
219 20250227 164500 584308800 4635 4635 4635 4635 0
220 20250227 164400 584308800 4635 4635 4635 4635 0
221 20250227 164300 584308800 4635 4635 4635 4635 0
222 20250227 164200 584308800 4635 4635 4635 4635 0
223 20250227 164100 584308800 4635 4635 4635 4635 0
224 20250227 164000 584308800 4635 4635 4635 4635 0
225 20250227 163900 584308800 4635 4635 4635 4635 0
226 20250227 163800 584308800 4635 4635 4635 4635 0
227 20250227 163700 584308800 4635 4635 4635 4635 0
228 20250227 163600 584308800 4635 4635 4635 4635 0
229 20250227 163500 584308800 4635 4635 4635 4635 0
230 20250227 163400 584308800 4635 4635 4635 4635 0
231 20250227 163300 584308800 4635 4635 4635 4635 0
232 20250227 163200 584308800 4635 4635 4635 4635 0
233 20250227 163100 584308800 4635 4635 4635 4635 0
234 20250227 163000 584308800 4635 4635 4635 4635 0
235 20250227 162900 584308800 4635 4635 4635 4635 0
236 20250227 162800 584308800 4635 4635 4635 4635 0
237 20250227 162700 584308800 4635 4635 4635 4635 0
238 20250227 162600 584308800 4635 4635 4635 4635 0
239 20250227 162500 584308800 4635 4635 4635 4635 0
240 20250227 162400 584308800 4635 4635 4635 4635 0
241 20250227 162300 584308800 4635 4635 4635 4635 0
242 20250227 162200 584308800 4635 4635 4635 4635 1783
243 20250227 162100 584308800 4635 4635 4635 4635 0
244 20250227 162000 584308800 4635 4635 4635 4635 0
245 20250227 161900 584308800 4635 4635 4635 4635 0
246 20250227 161800 584308800 4635 4635 4635 4635 0
247 20250227 161700 584308800 4635 4635 4635 4635 0
248 20250227 161600 584308800 4635 4635 4635 4635 0
249 20250227 161500 584308800 4635 4635 4635 4635 0
250 20250227 161400 584308800 4635 4635 4635 4635 0
251 20250227 161300 584308800 4635 4635 4635 4635 0
252 20250227 161200 584308800 4635 4635 4635 4635 0
253 20250227 161100 584308800 4635 4635 4635 4635 0
254 20250227 161000 584308800 4635 4635 4635 4635 0
255 20250227 160900 584308800 4635 4635 4635 4635 0
256 20250227 160800 584308800 4635 4635 4635 4635 0
257 20250227 160700 584308800 4635 4635 4635 4635 0
258 20250227 160600 584308800 4635 4635 4635 4635 0
259 20250227 160500 584308800 4635 4635 4635 4635 0
260 20250227 160400 584308800 4635 4635 4635 4635 0
261 20250227 160300 584308800 4635 4635 4635 4635 0
262 20250227 160200 584308800 4635 4635 4635 4635 0
263 20250227 160100 584308800 4635 4635 4635 4635 0
264 20250227 160000 584308800 4635 4635 4635 4635 0
265 20250227 155900 584308800 4635 4635 4635 4635 0
266 20250227 155800 584308800 4635 4635 4635 4635 0
267 20250227 155700 584308800 4635 4635 4635 4635 0
268 20250227 155600 584308800 4635 4635 4635 4635 0
269 20250227 155500 584308800 4635 4635 4635 4635 0
270 20250227 155400 584308800 4635 4635 4635 4635 0
271 20250227 155300 584308800 4635 4635 4635 4635 0
272 20250227 155200 584308800 4635 4635 4635 4635 1783
273 20250227 155100 584308800 4635 4635 4635 4635 0
274 20250227 155000 584308800 4635 4635 4635 4635 0
275 20250227 154900 584308800 4635 4635 4635 4635 0
276 20250227 154800 584308800 4635 4635 4635 4635 0
277 20250227 154700 584308800 4635 4635 4635 4635 0
278 20250227 154600 584308800 4635 4635 4635 4635 0
279 20250227 154500 584308800 4635 4635 4635 4635 0
280 20250227 154400 584308800 4635 4635 4635 4635 0
281 20250227 154300 584308800 4635 4635 4635 4635 0
282 20250227 154200 584308800 4635 4635 4635 4635 0
283 20250227 154100 584308800 4635 4635 4635 4635 0
284 20250227 154000 584308800 4635 4635 4635 4635 0
285 20250227 153900 584308800 4635 4635 4635 4635 0
286 20250227 153800 584308800 4635 4635 4635 4635 0
287 20250227 153700 584308800 4635 4635 4635 4635 0
288 20250227 153600 584308800 4635 4635 4635 4635 0
289 20250227 153500 584308800 4635 4635 4635 4635 0
290 20250227 153400 584308800 4635 4635 4635 4635 0
291 20250227 153300 584308800 4635 4635 4635 4635 0
292 20250227 153200 584308800 4635 4635 4635 4635 0
293 20250227 153100 584308800 4635 4635 4635 4635 0
294 20250227 153000 584308800 4635 4635 4635 4635 1783
295 20250227 152900 576044595 4635 4635 4635 4635 0
296 20250227 152800 576044595 4635 4635 4635 4635 0
297 20250227 152700 576044595 4635 4635 4635 4635 0
298 20250227 152600 576044595 4635 4635 4635 4635 0
299 20250227 152500 576044595 4635 4635 4635 4635 0
300 20250227 152400 576044595 4635 4635 4635 4635 0
301 20250227 152300 576044595 4635 4635 4635 4635 0
302 20250227 152200 576044595 4635 4635 4635 4635 0
303 20250227 152100 576044595 4635 4635 4635 4635 0
304 20250227 152000 576044595 4635 4635 4635 4635 0
305 20250227 151900 576044595 4635 4635 4635 4635 47
306 20250227 151800 575826750 4635 4635 4635 4620 687
307 20250227 151700 572646975 4635 4635 4635 4635 3
308 20250227 151600 572633070 4635 4635 4635 4635 49
309 20250227 151500 572405955 4635 4635 4635 4615 514
310 20250227 151400 570030710 4630 4620 4635 4615 13129
311 20250227 151300 509406480 4630 4630 4630 4630 0
312 20250227 151200 509406480 4630 4635 4635 4625 269
313 20250227 151100 508160705 4625 4630 4635 4620 302
314 20250227 151000 506764325 4630 4630 4630 4620 748
315 20250227 150900 503305515 4630 4635 4635 4625 223
316 20250227 150800 502273815 4635 4630 4635 4630 46
317 20250227 150700 502060830 4630 4630 4635 4630 614
318 20250227 150600 499217765 4630 4630 4630 4630 18
319 20250227 150500 499134425 4630 4630 4630 4630 4
320 20250227 150400 499115905 4635 4635 4635 4625 269
321 20250227 150300 497870135 4635 4635 4635 4635 32
322 20250227 150200 497721815 4635 4630 4635 4630 267
323 20250227 150100 496485315 4630 4630 4630 4630 17
324 20250227 150000 496406605 4630 4630 4630 4625 136
325 20250227 145900 495777460 4625 4630 4630 4625 235
326 20250227 145800 494689440 4630 4630 4630 4630 23
327 20250227 145700 494582950 4630 4630 4630 4630 55
328 20250227 145600 494328300 4630 4630 4630 4630 248
329 20250227 145500 493180060 4630 4630 4630 4630 52
330 20250227 145400 492939300 4635 4635 4635 4630 531
331 20250227 145300 490479365 4635 4635 4635 4635 0
332 20250227 145200 490479365 4635 4635 4635 4635 9
333 20250227 145100 490437650 4635 4630 4635 4630 467
334 20250227 145000 488274105 4635 4635 4635 4630 151
335 20250227 144900 487574720 4630 4630 4635 4630 309
336 20250227 144800 486143795 4630 4630 4630 4630 234
337 20250227 144700 485060375 4635 4635 4635 4635 144
338 20250227 144600 484392935 4635 4630 4635 4630 67
339 20250227 144500 484082405 4625 4630 4635 4625 21
340 20250227 144400 483985155 4635 4635 4635 4635 8
341 20250227 144300 483948075 4630 4630 4630 4630 234
342 20250227 144200 482864655 4635 4635 4635 4635 0
343 20250227 144100 482864655 4635 4635 4640 4630 263
344 20250227 144000 481645450 4635 4625 4640 4625 45
345 20250227 143900 481436820 4640 4630 4640 4630 34
346 20250227 143800 481279115 4640 4635 4640 4635 225
347 20250227 143700 480235120 4640 4640 4640 4640 0
348 20250227 143600 480235120 4640 4640 4640 4635 753
349 20250227 143500 476741440 4640 4625 4640 4625 321
350 20250227 143400 475253515 4635 4635 4635 4635 0
351 20250227 143300 475253515 4635 4635 4635 4635 239
352 20250227 143200 474145750 4635 4635 4635 4635 0
353 20250227 143100 474145750 4635 4635 4635 4635 0
354 20250227 143000 474145750 4635 4635 4635 4630 273
355 20250227 142900 472880685 4635 4635 4635 4635 32
356 20250227 142800 472732365 4625 4630 4630 4625 226
357 20250227 142700 471686895 4630 4630 4630 4630 206
358 20250227 142600 470733115 4630 4630 4630 4630 0
359 20250227 142500 470733115 4630 4630 4630 4630 268
360 20250227 142400 469492275 4630 4630 4630 4630 21
361 20250227 142300 469395045 4630 4635 4635 4630 262
362 20250227 142200 468181685 4630 4630 4630 4625 93
363 20250227 142100 467751100 4630 4635 4635 4630 60
364 20250227 142000 467473045 4635 4630 4635 4630 316
365 20250227 141900 466009805 4630 4630 4630 4630 0
366 20250227 141800 466009805 4630 4630 4630 4630 28
367 20250227 141700 465880165 4630 4630 4630 4630 166
368 20250227 141600 465111585 4630 4630 4630 4630 16
369 20250227 141500 465037505 4630 4635 4640 4630 116
370 20250227 141400 464500385 4635 4635 4635 4630 252
371 20250227 141300 463332600 4635 4640 4640 4635 172
372 20250227 141200 462535020 4640 4640 4640 4640 192
373 20250227 141100 461644140 4640 4625 4640 4625 120
374 20250227 141000 461088750 4625 4625 4625 4625 2
375 20250227 140900 461079500 4625 4625 4625 4625 440
376 20250227 140800 459044500 4625 4635 4635 4625 177
377 20250227 140700 458225275 4640 4640 4640 4640 0
378 20250227 140600 458225275 4640 4640 4640 4640 192
379 20250227 140500 457334395 4630 4635 4635 4630 161
380 20250227 140400 456588945 4640 4630 4640 4625 218
381 20250227 140300 455579505 4630 4630 4630 4630 0
382 20250227 140200 455579505 4630 4630 4630 4630 115
383 20250227 140100 455047055 4625 4625 4625 4625 295
384 20250227 140000 453682680 4625 4625 4625 4625 106
385 20250227 135900 453192430 4620 4620 4620 4620 50
386 20250227 135800 452961430 4620 4615 4620 4615 429
387 20250227 135700 450981450 4615 4625 4625 4615 432
388 20250227 135600 448987355 4620 4620 4620 4620 283
389 20250227 135500 447679895 4620 4620 4620 4620 0
390 20250227 135400 447679895 4620 4620 4620 4620 106
391 20250227 135300 447190175 4615 4620 4620 4615 6
392 20250227 135200 447162460 4615 4620 4620 4615 414
393 20250227 135100 445250280 4625 4625 4625 4625 213
394 20250227 135000 444265155 4625 4625 4625 4625 0
395 20250227 134900 444265155 4625 4615 4625 4615 109
396 20250227 134800 443761060 4615 4615 4615 4615 0
397 20250227 134700 443761060 4615 4620 4620 4615 360
398 20250227 134600 442098650 4625 4625 4625 4625 106
399 20250227 134500 441608400 4625 4620 4625 4620 106
400 20250227 134400 441118250 4620 4620 4620 4620 130
401 20250227 134300 440517650 4625 4625 4625 4625 193
402 20250227 134200 439625025 4620 4620 4620 4620 0
403 20250227 134100 439625025 4620 4625 4625 4620 69
404 20250227 134000 439305915 4620 4620 4620 4620 186
405 20250227 133900 438446595 4620 4620 4620 4615 670
406 20250227 133800 435354005 4620 4615 4620 4615 415
407 20250227 133700 433438620 4610 4610 4610 4610 742
408 20250227 133600 430018000 4610 4610 4610 4610 369
409 20250227 133500 428316910 4615 4615 4615 4615 191
410 20250227 133400 427435445 4620 4620 4620 4620 23
411 20250227 133300 427329185 4610 4610 4610 4610 157
412 20250227 133200 426605415 4605 4610 4620 4605 490
413 20250227 133100 424346155 4610 4610 4610 4610 0
414 20250227 133000 424346155 4610 4610 4610 4610 416
415 20250227 132900 422428395 4610 4610 4610 4610 286
416 20250227 132800 421109935 4620 4620 4620 4620 59
417 20250227 132700 420837355 4620 4620 4620 4620 1441
418 20250227 132600 414179935 4610 4615 4615 4610 319
419 20250227 132500 412708815 4615 4615 4615 4615 9
420 20250227 132400 412667280 4605 4605 4605 4605 10
421 20250227 132300 412621230 4615 4615 4615 4615 0
422 20250227 132200 412621230 4615 4615 4615 4615 231
423 20250227 132100 411555165 4610 4610 4610 4610 0
424 20250227 132000 411555165 4610 4615 4615 4610 9
425 20250227 131900 411513640 4605 4610 4610 4605 1000
426 20250227 131800 406907505 4610 4610 4610 4610 2
427 20250227 131700 406898285 4610 4610 4610 4610 366
428 20250227 131600 405211025 4610 4610 4610 4610 243
429 20250227 131500 404090795 4620 4620 4620 4620 0
430 20250227 131400 404090795 4620 4615 4620 4615 198
431 20250227 131300 403176465 4615 4615 4615 4615 0
432 20250227 131200 403176465 4615 4620 4620 4615 124
433 20250227 131100 402603675 4620 4620 4620 4620 91
434 20250227 131000 402183255 4620 4620 4620 4620 0
435 20250227 130900 402183255 4620 4610 4620 4610 201
436 20250227 130800 401256495 4620 4610 4620 4610 413
437 20250227 130700 399351695 4610 4610 4610 4610 1
438 20250227 130600 399347085 4620 4620 4620 4620 144
439 20250227 130500 398681805 4610 4610 4610 4610 842
440 20250227 130400 394800185 4625 4625 4625 4625 138
441 20250227 130300 394161935 4615 4615 4615 4615 191
442 20250227 130200 393280470 4615 4615 4615 4615 178
443 20250227 130100 392459000 4620 4625 4625 4620 1214
444 20250227 130000 386844270 4625 4625 4625 4625 20
445 20250227 125900 386751770 4620 4615 4620 4615 5
446 20250227 125800 386728685 4620 4620 4620 4615 456
447 20250227 125700 384623640 4620 4620 4620 4620 4
448 20250227 125600 384605160 4620 4620 4620 4620 142
449 20250227 125500 383949120 4625 4625 4625 4625 118
450 20250227 125400 383403370 4620 4620 4620 4620 0
451 20250227 125300 383403370 4620 4625 4625 4620 505
452 20250227 125200 381069595 4625 4625 4625 4625 13
453 20250227 125100 381009470 4625 4625 4625 4625 116
454 20250227 125000 380472970 4625 4620 4625 4620 225
455 20250227 124900 379432845 4620 4620 4620 4620 14
456 20250227 124800 379368165 4620 4620 4620 4620 111
457 20250227 124700 378855345 4620 4620 4620 4620 86
458 20250227 124600 378458025 4620 4620 4620 4620 41
459 20250227 124500 378268605 4620 4625 4625 4620 574
460 20250227 124400 375615840 4625 4625 4625 4625 32
461 20250227 124300 375467840 4625 4625 4625 4625 106
462 20250227 124200 374977590 4625 4625 4625 4625 102
463 20250227 124100 374505840 4625 4625 4625 4625 3
464 20250227 124000 374491965 4620 4620 4625 4620 325
465 20250227 123900 372989920 4620 4620 4620 4620 0
466 20250227 123800 372989920 4620 4620 4620 4615 111
467 20250227 123700 372477105 4615 4615 4615 4615 0
468 20250227 123600 372477105 4615 4615 4615 4615 286
469 20250227 123500 371157215 4615 4615 4615 4615 150
470 20250227 123400 370464965 4620 4620 4620 4620 86
471 20250227 123300 370067645 4625 4625 4625 4625 0
472 20250227 123200 370067645 4625 4620 4625 4620 223
473 20250227 123100 369036775 4620 4620 4620 4620 106
474 20250227 123000 368547055 4615 4615 4615 4615 0
475 20250227 122900 368547055 4615 4615 4615 4615 329
476 20250227 122800 367028720 4615 4615 4615 4615 0
477 20250227 122700 367028720 4615 4620 4620 4615 220
478 20250227 122600 366012890 4620 4620 4620 4620 183
479 20250227 122500 365167430 4615 4615 4615 4615 0
480 20250227 122400 365167430 4615 4625 4625 4615 318
481 20250227 122300 363698680 4625 4625 4625 4625 0
482 20250227 122200 363698680 4625 4625 4625 4625 126
483 20250227 122100 363115930 4620 4620 4620 4620 227
484 20250227 122000 362067190 4620 4625 4625 4620 885
485 20250227 121900 357977570 4625 4625 4625 4625 100
486 20250227 121800 357515070 4630 4630 4630 4630 93
487 20250227 121700 357084480 4625 4625 4625 4625 180
488 20250227 121600 356251980 4620 4620 4620 4620 250
489 20250227 121500 355096980 4620 4620 4620 4620 1
490 20250227 121400 355092360 4625 4630 4630 4625 635
491 20250227 121300 352154925 4630 4630 4630 4630 138
492 20250227 121200 351515985 4630 4630 4630 4630 33
493 20250227 121100 351363195 4630 4635 4635 4630 276
494 20250227 121000 350085205 4625 4625 4625 4625 0
495 20250227 120900 350085205 4625 4635 4635 4625 640
496 20250227 120800 347124075 4635 4635 4635 4635 99
497 20250227 120700 346665210 4630 4635 4635 4630 269
498 20250227 120600 345419715 4635 4635 4635 4635 167
499 20250227 120500 344645670 4635 4635 4635 4635 86
500 20250227 120400 344247060 4635 4635 4635 4635 106
501 20250227 120300 343755750 4630 4630 4630 4630 0
502 20250227 120200 343755750 4630 4630 4630 4630 232
503 20250227 120100 342681590 4630 4630 4630 4630 215
504 20250227 120000 341686140 4630 4630 4630 4630 70
505 20250227 115900 341362040 4630 4630 4630 4630 810
506 20250227 115800 337611740 4630 4630 4630 4630 0
507 20250227 115700 337611740 4630 4635 4635 4630 109
508 20250227 115600 337106540 4630 4630 4630 4630 0
509 20250227 115500 337106540 4630 4635 4635 4630 429
510 20250227 115400 335119790 4635 4645 4645 4635 248
511 20250227 115300 333969580 4645 4645 4645 4645 32
512 20250227 115200 333820940 4635 4640 4645 4635 733
513 20250227 115100 330422815 4645 4645 4645 4645 0
514 20250227 115000 330422815 4645 4640 4645 4640 106
515 20250227 114900 329930500 4645 4640 4645 4635 830
516 20250227 114800 326080820 4640 4640 4645 4640 242
517 20250227 114700 324957715 4640 4640 4640 4640 185
518 20250227 114600 324099315 4640 4645 4650 4640 930
519 20250227 114500 319780030 4645 4640 4645 4640 2191
520 20250227 114400 309606475 4640 4640 4640 4640 172
521 20250227 114300 308808395 4640 4640 4640 4635 400
522 20250227 114200 306952495 4640 4640 4640 4635 249
523 20250227 114100 305797635 4640 4640 4640 4635 169
524 20250227 114000 305013485 4635 4640 4640 4635 283
525 20250227 113900 303701765 4640 4640 4640 4635 241
526 20250227 113800 302583925 4640 4640 4640 4640 289
527 20250227 113700 301242965 4640 4640 4640 4640 146
528 20250227 113600 300565525 4640 4625 4640 4625 447
529 20250227 113500 298494885 4625 4625 4625 4625 62
530 20250227 113400 298208135 4620 4625 4625 4620 188
531 20250227 113300 297338645 4625 4620 4625 4620 649
532 20250227 113200 294337065 4625 4620 4625 4620 372
533 20250227 113100 292617425 4625 4620 4625 4620 1436
534 20250227 113000 285982945 4625 4630 4630 4625 262
535 20250227 112900 284770915 4630 4630 4630 4630 125
536 20250227 112800 284192165 4630 4630 4630 4630 202
537 20250227 112700 283256905 4625 4630 4630 4625 109
538 20250227 112600 282752735 4625 4625 4625 4625 1218
539 20250227 112500 277119485 4625 4630 4630 4625 226
540 20250227 112400 276074060 4630 4630 4630 4630 164
541 20250227 112300 275314740 4625 4625 4625 4625 39
542 20250227 112200 275134365 4625 4630 4630 4625 233
543 20250227 112100 274056580 4625 4625 4625 4625 199
544 20250227 112000 273136205 4625 4625 4625 4625 101
545 20250227 111900 272669080 4620 4620 4620 4620 5
546 20250227 111800 272645980 4620 4620 4630 4620 285
547 20250227 111700 271329115 4620 4625 4625 4620 254
548 20250227 111600 270154970 4625 4625 4625 4625 318
549 20250227 111500 268684220 4620 4620 4620 4620 302
550 20250227 111400 267288980 4620 4620 4620 4620 2
551 20250227 111300 267279740 4610 4615 4615 4610 292
552 20250227 111200 265933010 4610 4605 4610 4605 3526
553 20250227 111100 249678250 4605 4605 4605 4605 111
554 20250227 111000 249167095 4610 4610 4610 4610 206
555 20250227 110900 248217435 4595 4595 4595 4595 350
556 20250227 110800 246609185 4595 4595 4595 4595 0
557 20250227 110700 246609185 4595 4600 4610 4595 1083
558 20250227 110600 241629135 4600 4600 4600 4600 15
559 20250227 110500 241560135 4600 4590 4600 4590 2488
560 20250227 110400 230128475 4600 4600 4600 4600 0
561 20250227 110300 230128475 4600 4595 4600 4595 404
562 20250227 110200 228271390 4590 4590 4590 4590 3177
563 20250227 110100 213688960 4575 4580 4590 4575 841
564 20250227 110000 209836155 4595 4595 4595 4595 0
565 20250227 105900 209836155 4595 4595 4595 4595 169
566 20250227 105800 209059600 4595 4595 4595 4595 120
567 20250227 105700 208508200 4595 4590 4595 4575 136
568 20250227 105600 207883765 4590 4590 4590 4590 0
569 20250227 105500 207883765 4590 4580 4590 4580 844
570 20250227 105400 204017165 4590 4590 4590 4590 0
571 20250227 105300 204017165 4590 4580 4590 4580 89
572 20250227 105200 203609165 4585 4585 4585 4585 2
573 20250227 105100 203599995 4590 4595 4595 4585 195
574 20250227 105000 202705260 4580 4590 4590 4580 370
575 20250227 104900 201009950 4590 4590 4590 4590 151
576 20250227 104800 200316860 4595 4595 4595 4595 72
577 20250227 104700 199986020 4595 4585 4600 4585 145
578 20250227 104600 199319575 4580 4600 4600 4580 4043
579 20250227 104500 180786945 4585 4600 4600 4585 1574
580 20250227 104400 173562130 4590 4590 4600 4590 810
581 20250227 104300 169843530 4600 4600 4600 4600 48
582 20250227 104200 169622730 4600 4600 4600 4600 79
583 20250227 104100 169259330 4600 4595 4600 4595 46
584 20250227 104000 169047785 4600 4600 4600 4600 0
585 20250227 103900 169047785 4600 4600 4600 4600 0
586 20250227 103800 169047785 4600 4600 4600 4600 12
587 20250227 103700 168992585 4590 4590 4600 4590 1150
588 20250227 103600 163713165 4600 4600 4600 4590 1144
589 20250227 103500 158458795 4600 4600 4600 4600 122
590 20250227 103400 157897595 4600 4595 4600 4590 1319
591 20250227 103300 151838890 4595 4595 4595 4595 0
592 20250227 103200 151838890 4595 4595 4605 4595 1360
593 20250227 103100 145588190 4610 4610 4610 4610 0
594 20250227 103000 145588190 4610 4615 4615 4595 2145
595 20250227 102900 135720805 4600 4600 4600 4600 2
596 20250227 102800 135711605 4620 4610 4620 4600 1162
597 20250227 102700 130360155 4620 4620 4620 4615 65
598 20250227 102600 130059955 4620 4620 4620 4620 32
599 20250227 102500 129912115 4615 4615 4615 4615 100
600 20250227 102400 129450615 4625 4625 4625 4625 10
601 20250227 102300 129404365 4625 4625 4625 4620 720
602 20250227 102200 126076765 4620 4620 4620 4620 294
603 20250227 102100 124718485 4620 4620 4620 4620 36
604 20250227 102000 124552165 4620 4620 4620 4620 47
605 20250227 101900 124335025 4620 4610 4620 4605 50
606 20250227 101800 124104675 4610 4615 4615 4610 34
607 20250227 101700 123947915 4615 4615 4615 4615 8
608 20250227 101600 123910995 4615 4615 4615 4605 731
609 20250227 101500 120543430 4615 4615 4615 4615 9
610 20250227 101400 120501895 4615 4615 4615 4615 33
611 20250227 101300 120349600 4600 4615 4615 4600 11
612 20250227 101200 120298985 4615 4615 4615 4615 5
613 20250227 101100 120275910 4615 4615 4615 4615 3
614 20250227 101000 120262065 4605 4605 4605 4605 22
615 20250227 100900 120160755 4605 4610 4610 4605 4
616 20250227 100800 120142320 4600 4600 4600 4600 50
617 20250227 100700 119912320 4600 4600 4600 4595 4115
618 20250227 100600 100991030 4615 4605 4615 4605 163
619 20250227 100500 100240405 4605 4610 4610 4605 648
620 20250227 100400 97254715 4615 4610 4615 4610 121
621 20250227 100300 96696870 4610 4615 4615 4610 125
622 20250227 100200 96120020 4615 4605 4615 4605 104
623 20250227 100100 95640570 4615 4615 4615 4615 5
624 20250227 100000 95617495 4615 4615 4615 4615 12
625 20250227 095900 95562115 4620 4620 4620 4620 16
626 20250227 095800 95488195 4610 4605 4610 4605 105
627 20250227 095700 95004595 4610 4620 4620 4610 195
628 20250227 095600 94105185 4620 4620 4620 4620 67
629 20250227 095500 93795645 4620 4620 4620 4620 20
630 20250227 095400 93703245 4620 4620 4620 4620 11
631 20250227 095300 93652425 4620 4620 4620 4620 22
632 20250227 095200 93550785 4615 4620 4620 4615 32
633 20250227 095100 93403055 4620 4620 4620 4620 52
634 20250227 095000 93162815 4620 4615 4620 4615 37
635 20250227 094900 92991885 4620 4610 4620 4605 132
636 20250227 094800 92383115 4615 4615 4615 4615 32
637 20250227 094700 92235435 4615 4610 4615 4610 429
638 20250227 094600 90257640 4605 4605 4605 4605 0
639 20250227 094500 90257640 4605 4610 4610 4605 144
640 20250227 094400 89594490 4610 4610 4610 4605 51
641 20250227 094300 89359430 4610 4610 4610 4610 30
642 20250227 094200 89221130 4610 4600 4610 4600 44
643 20250227 094100 89018310 4610 4605 4610 4605 35
644 20250227 094000 88857065 4605 4605 4605 4605 14
645 20250227 093900 88792595 4610 4610 4610 4605 2151
646 20250227 093800 78880735 4620 4620 4620 4610 1105
647 20250227 093700 73785200 4620 4620 4620 4620 28
648 20250227 093600 73655840 4610 4615 4615 4610 226
649 20250227 093500 72612975 4615 4615 4615 4615 100
650 20250227 093400 72151475 4610 4615 4615 4610 132
651 20250227 093300 71542745 4615 4615 4615 4610 759
652 20250227 093200 68042930 4615 4615 4615 4615 2
653 20250227 093100 68033700 4620 4620 4620 4620 34
654 20250227 093000 67876620 4615 4615 4615 4615 9
655 20250227 092900 67835085 4615 4610 4615 4610 70
656 20250227 092800 67512285 4610 4610 4610 4605 218
657 20250227 092700 66508305 4610 4610 4610 4610 13
658 20250227 092600 66448375 4610 4620 4620 4610 532
659 20250227 092500 63995405 4620 4620 4620 4620 0
660 20250227 092400 63995405 4620 4605 4620 4605 849
661 20250227 092300 60084080 4610 4610 4610 4610 335
662 20250227 092200 58539730 4610 4615 4620 4605 375
663 20250227 092100 56811530 4610 4610 4610 4610 281
664 20250227 092000 55516120 4610 4610 4610 4610 7
665 20250227 091900 55483850 4610 4610 4610 4610 0
666 20250227 091800 55483850 4610 4610 4610 4610 0
667 20250227 091700 55483850 4610 4620 4620 4610 428
668 20250227 091600 53508965 4620 4610 4620 4610 76
669 20250227 091500 53158145 4615 4615 4615 4615 352
670 20250227 091400 51533665 4620 4625 4625 4620 101
671 20250227 091300 51067040 4630 4635 4635 4630 359
672 20250227 091200 49403080 4635 4615 4635 4605 845
673 20250227 091100 45502865 4605 4610 4610 4605 545
674 20250227 091000 42993135 4605 4605 4605 4605 206
675 20250227 090900 42044505 4615 4620 4620 4600 2047
676 20250227 090800 32618715 4620 4630 4630 4620 14
677 20250227 090700 32553945 4630 4630 4630 4630 1
678 20250227 090600 32549315 4625 4630 4630 4625 359
679 20250227 090500 30888495 4600 4635 4635 4600 1593
680 20250227 090400 23556135 4600 4605 4605 4600 485
681 20250227 090300 21324635 4610 4610 4610 4610 123
682 20250227 090200 20757605 4635 4605 4635 4600 2338
683 20250227 090100 9991635 4605 4610 4610 4605 702
684 20250227 090000 6755640 4615 4635 4635 4615 1459