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

763
417310/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,214100,162903750,4780,4780,4780,4780,2156
20250227,214000,162903750,4780,4780,4780,4780,0
20250227,213900,162903750,4780,4780,4780,4780,0
20250227,213800,162903750,4780,4780,4780,4780,0
20250227,213700,162903750,4780,4780,4780,4780,0
20250227,213600,162903750,4780,4780,4780,4780,0
20250227,213500,162903750,4780,4780,4780,4780,0
20250227,213400,162903750,4780,4780,4780,4780,0
20250227,213300,162903750,4780,4780,4780,4780,0
20250227,213200,162903750,4780,4780,4780,4780,0
20250227,213100,162903750,4780,4780,4780,4780,0
20250227,213000,162903750,4780,4780,4780,4780,0
20250227,212900,162903750,4780,4780,4780,4780,0
20250227,212800,162903750,4780,4780,4780,4780,0
20250227,212700,162903750,4780,4780,4780,4780,0
20250227,212600,162903750,4780,4780,4780,4780,0
20250227,212500,162903750,4780,4780,4780,4780,0
20250227,212400,162903750,4780,4780,4780,4780,0
20250227,212300,162903750,4780,4780,4780,4780,0
20250227,212200,162903750,4780,4780,4780,4780,0
20250227,212100,162903750,4780,4780,4780,4780,0
20250227,212000,162903750,4780,4780,4780,4780,0
20250227,211900,162903750,4780,4780,4780,4780,0
20250227,211800,162903750,4780,4780,4780,4780,0
20250227,211700,162903750,4780,4780,4780,4780,0
20250227,211600,162903750,4780,4780,4780,4780,0
20250227,211500,162903750,4780,4780,4780,4780,0
20250227,211400,162903750,4780,4780,4780,4780,0
20250227,211300,162903750,4780,4780,4780,4780,0
20250227,211200,162903750,4780,4780,4780,4780,0
20250227,211100,162903750,4780,4780,4780,4780,2156
20250227,211000,162903750,4780,4780,4780,4780,0
20250227,210900,162903750,4780,4780,4780,4780,0
20250227,210800,162903750,4780,4780,4780,4780,0
20250227,210700,162903750,4780,4780,4780,4780,0
20250227,210600,162903750,4780,4780,4780,4780,0
20250227,210500,162903750,4780,4780,4780,4780,0
20250227,210400,162903750,4780,4780,4780,4780,0
20250227,210300,162903750,4780,4780,4780,4780,0
20250227,210200,162903750,4780,4780,4780,4780,0
20250227,210100,162903750,4780,4780,4780,4780,0
20250227,210000,162903750,4780,4780,4780,4780,0
20250227,205900,162903750,4780,4780,4780,4780,0
20250227,205800,162903750,4780,4780,4780,4780,0
20250227,205700,162903750,4780,4780,4780,4780,0
20250227,205600,162903750,4780,4780,4780,4780,0
20250227,205500,162903750,4780,4780,4780,4780,0
20250227,205400,162903750,4780,4780,4780,4780,0
20250227,205300,162903750,4780,4780,4780,4780,0
20250227,205200,162903750,4780,4780,4780,4780,0
20250227,205100,162903750,4780,4780,4780,4780,0
20250227,205000,162903750,4780,4780,4780,4780,0
20250227,204900,162903750,4780,4780,4780,4780,0
20250227,204800,162903750,4780,4780,4780,4780,0
20250227,204700,162903750,4780,4780,4780,4780,0
20250227,204600,162903750,4780,4780,4780,4780,0
20250227,204500,162903750,4780,4780,4780,4780,0
20250227,204400,162903750,4780,4780,4780,4780,0
20250227,204300,162903750,4780,4780,4780,4780,0
20250227,204200,162903750,4780,4780,4780,4780,0
20250227,204100,162903750,4780,4780,4780,4780,2156
20250227,204000,162903750,4780,4780,4780,4780,0
20250227,203900,162903750,4780,4780,4780,4780,0
20250227,203800,162903750,4780,4780,4780,4780,0
20250227,203700,162903750,4780,4780,4780,4780,0
20250227,203600,162903750,4780,4780,4780,4780,0
20250227,203500,162903750,4780,4780,4780,4780,0
20250227,203400,162903750,4780,4780,4780,4780,0
20250227,203300,162903750,4780,4780,4780,4780,0
20250227,203200,162903750,4780,4780,4780,4780,0
20250227,203100,162903750,4780,4780,4780,4780,0
20250227,203000,162903750,4780,4780,4780,4780,0
20250227,202900,162903750,4780,4780,4780,4780,0
20250227,202800,162903750,4780,4780,4780,4780,0
20250227,202700,162903750,4780,4780,4780,4780,0
20250227,202600,162903750,4780,4780,4780,4780,0
20250227,202500,162903750,4780,4780,4780,4780,0
20250227,202400,162903750,4780,4780,4780,4780,0
20250227,202300,162903750,4780,4780,4780,4780,0
20250227,202200,162903750,4780,4780,4780,4780,0
20250227,202100,162903750,4780,4780,4780,4780,0
20250227,202000,162903750,4780,4780,4780,4780,0
20250227,201900,162903750,4780,4780,4780,4780,0
20250227,201800,162903750,4780,4780,4780,4780,0
20250227,201700,162903750,4780,4780,4780,4780,0
20250227,201600,162903750,4780,4780,4780,4780,0
20250227,201500,162903750,4780,4780,4780,4780,0
20250227,201400,162903750,4780,4780,4780,4780,0
20250227,201300,162903750,4780,4780,4780,4780,0
20250227,201200,162903750,4780,4780,4780,4780,0
20250227,201100,162903750,4780,4780,4780,4780,2156
20250227,201000,162903750,4780,4780,4780,4780,0
20250227,200900,162903750,4780,4780,4780,4780,0
20250227,200800,162903750,4780,4780,4780,4780,0
20250227,200700,162903750,4780,4780,4780,4780,0
20250227,200600,162903750,4780,4780,4780,4780,0
20250227,200500,162903750,4780,4780,4780,4780,0
20250227,200400,162903750,4780,4780,4780,4780,0
20250227,200300,162903750,4780,4780,4780,4780,0
20250227,200200,162903750,4780,4780,4780,4780,0
20250227,200100,162903750,4780,4780,4780,4780,0
20250227,200000,162903750,4780,4780,4780,4780,0
20250227,195900,162903750,4780,4780,4780,4780,0
20250227,195800,162903750,4780,4780,4780,4780,0
20250227,195700,162903750,4780,4780,4780,4780,0
20250227,195600,162903750,4780,4780,4780,4780,0
20250227,195500,162903750,4780,4780,4780,4780,0
20250227,195400,162903750,4780,4780,4780,4780,0
20250227,195300,162903750,4780,4780,4780,4780,0
20250227,195200,162903750,4780,4780,4780,4780,0
20250227,195100,162903750,4780,4780,4780,4780,0
20250227,195000,162903750,4780,4780,4780,4780,0
20250227,194900,162903750,4780,4780,4780,4780,0
20250227,194800,162903750,4780,4780,4780,4780,0
20250227,194700,162903750,4780,4780,4780,4780,0
20250227,194600,162903750,4780,4780,4780,4780,0
20250227,194500,162903750,4780,4780,4780,4780,0
20250227,194400,162903750,4780,4780,4780,4780,0
20250227,194300,162903750,4780,4780,4780,4780,0
20250227,194200,162903750,4780,4780,4780,4780,0
20250227,194100,162903750,4780,4780,4780,4780,2156
20250227,194000,162903750,4780,4780,4780,4780,0
20250227,193900,162903750,4780,4780,4780,4780,0
20250227,193800,162903750,4780,4780,4780,4780,0
20250227,193700,162903750,4780,4780,4780,4780,0
20250227,193600,162903750,4780,4780,4780,4780,0
20250227,193500,162903750,4780,4780,4780,4780,0
20250227,193400,162903750,4780,4780,4780,4780,0
20250227,193300,162903750,4780,4780,4780,4780,0
20250227,193200,162903750,4780,4780,4780,4780,0
20250227,193100,162903750,4780,4780,4780,4780,0
20250227,193000,162903750,4780,4780,4780,4780,0
20250227,192900,162903750,4780,4780,4780,4780,0
20250227,192800,162903750,4780,4780,4780,4780,0
20250227,192700,162903750,4780,4780,4780,4780,0
20250227,192600,162903750,4780,4780,4780,4780,0
20250227,192500,162903750,4780,4780,4780,4780,0
20250227,192400,162903750,4780,4780,4780,4780,0
20250227,192300,162903750,4780,4780,4780,4780,0
20250227,192200,162903750,4780,4780,4780,4780,0
20250227,192100,162903750,4780,4780,4780,4780,0
20250227,192000,162903750,4780,4780,4780,4780,0
20250227,191900,162903750,4780,4780,4780,4780,0
20250227,191800,162903750,4780,4780,4780,4780,0
20250227,191700,162903750,4780,4780,4780,4780,0
20250227,191600,162903750,4780,4780,4780,4780,0
20250227,191500,162903750,4780,4780,4780,4780,0
20250227,191400,162903750,4780,4780,4780,4780,0
20250227,191300,162903750,4780,4780,4780,4780,0
20250227,191200,162903750,4780,4780,4780,4780,0
20250227,191100,162903750,4780,4780,4780,4780,2156
20250227,191000,162903750,4780,4780,4780,4780,0
20250227,190900,162903750,4780,4780,4780,4780,0
20250227,190800,162903750,4780,4780,4780,4780,0
20250227,190700,162903750,4780,4780,4780,4780,0
20250227,190600,162903750,4780,4780,4780,4780,0
20250227,190500,162903750,4780,4780,4780,4780,0
20250227,190400,162903750,4780,4780,4780,4780,0
20250227,190300,162903750,4780,4780,4780,4780,0
20250227,190200,162903750,4780,4780,4780,4780,0
20250227,190100,162903750,4780,4780,4780,4780,0
20250227,190000,162903750,4780,4780,4780,4780,0
20250227,185900,162903750,4780,4780,4780,4780,0
20250227,185800,162903750,4780,4780,4780,4780,0
20250227,185700,162903750,4780,4780,4780,4780,0
20250227,185600,162903750,4780,4780,4780,4780,0
20250227,185500,162903750,4780,4780,4780,4780,0
20250227,185400,162903750,4780,4780,4780,4780,0
20250227,185300,162903750,4780,4780,4780,4780,0
20250227,185200,162903750,4780,4780,4780,4780,0
20250227,185100,162903750,4780,4780,4780,4780,0
20250227,185000,162903750,4780,4780,4780,4780,0
20250227,184900,162903750,4780,4780,4780,4780,0
20250227,184800,162903750,4780,4780,4780,4780,0
20250227,184700,162903750,4780,4780,4780,4780,0
20250227,184600,162903750,4780,4780,4780,4780,0
20250227,184500,162903750,4780,4780,4780,4780,0
20250227,184400,162903750,4780,4780,4780,4780,0
20250227,184300,162903750,4780,4780,4780,4780,0
20250227,184200,162903750,4780,4780,4780,4780,0
20250227,184100,162903750,4780,4780,4780,4780,2156
20250227,184000,162903750,4780,4780,4780,4780,0
20250227,183900,162903750,4780,4780,4780,4780,0
20250227,183800,162903750,4780,4780,4780,4780,0
20250227,183700,162903750,4780,4780,4780,4780,0
20250227,183600,162903750,4780,4780,4780,4780,0
20250227,183500,162903750,4780,4780,4780,4780,0
20250227,183400,162903750,4780,4780,4780,4780,0
20250227,183300,162903750,4780,4780,4780,4780,0
20250227,183200,162903750,4780,4780,4780,4780,0
20250227,183100,162903750,4780,4780,4780,4780,0
20250227,183000,162903750,4780,4780,4780,4780,0
20250227,182900,162903750,4780,4780,4780,4780,0
20250227,182800,162903750,4780,4780,4780,4780,0
20250227,182700,162903750,4780,4780,4780,4780,0
20250227,182600,162903750,4780,4780,4780,4780,0
20250227,182500,162903750,4780,4780,4780,4780,0
20250227,182400,162903750,4780,4780,4780,4780,0
20250227,182300,162903750,4780,4780,4780,4780,0
20250227,182200,162903750,4780,4780,4780,4780,0
20250227,182100,162903750,4780,4780,4780,4780,0
20250227,182000,162903750,4780,4780,4780,4780,0
20250227,181900,162903750,4780,4780,4780,4780,0
20250227,181800,162903750,4780,4780,4780,4780,0
20250227,181700,162903750,4780,4780,4780,4780,0
20250227,181600,162903750,4780,4780,4780,4780,0
20250227,181500,162903750,4780,4780,4780,4780,0
20250227,181400,162903750,4780,4780,4780,4780,0
20250227,181300,162903750,4780,4780,4780,4780,0
20250227,181200,162903750,4780,4780,4780,4780,0
20250227,181100,162903750,4780,4780,4780,4780,2156
20250227,181000,162903750,4780,4780,4780,4780,0
20250227,180900,162903750,4780,4780,4780,4780,0
20250227,180800,162903750,4780,4780,4780,4780,0
20250227,180700,162903750,4780,4780,4780,4780,0
20250227,180600,162903750,4780,4780,4780,4780,0
20250227,180500,162903750,4780,4780,4780,4780,0
20250227,180400,162903750,4780,4780,4780,4780,0
20250227,180300,162903750,4780,4780,4780,4780,0
20250227,180200,162903750,4780,4780,4780,4780,0
20250227,180100,162903750,4780,4780,4780,4780,0
20250227,180000,162903750,4780,4780,4780,4780,0
20250227,175900,162903750,4780,4780,4780,4780,0
20250227,175800,162903750,4780,4780,4780,4780,0
20250227,175700,162903750,4780,4780,4780,4780,0
20250227,175600,162903750,4780,4780,4780,4780,0
20250227,175500,162903750,4780,4780,4780,4780,0
20250227,175400,162903750,4780,4780,4780,4780,0
20250227,175300,162903750,4780,4780,4780,4780,0
20250227,175200,162903750,4780,4780,4780,4780,0
20250227,175100,162903750,4780,4780,4780,4780,0
20250227,175000,162903750,4780,4780,4780,4780,0
20250227,174900,162903750,4780,4780,4780,4780,0
20250227,174800,162903750,4780,4780,4780,4780,0
20250227,174700,162903750,4780,4780,4780,4780,0
20250227,174600,162903750,4780,4780,4780,4780,0
20250227,174500,162903750,4780,4780,4780,4780,0
20250227,174400,162903750,4780,4780,4780,4780,0
20250227,174300,162903750,4780,4780,4780,4780,0
20250227,174200,162903750,4780,4780,4780,4780,0
20250227,174100,162903750,4780,4780,4780,4780,2156
20250227,174000,162903750,4780,4780,4780,4780,0
20250227,173900,162903750,4780,4780,4780,4780,0
20250227,173800,162903750,4780,4780,4780,4780,0
20250227,173700,162903750,4780,4780,4780,4780,0
20250227,173600,162903750,4780,4780,4780,4780,0
20250227,173500,162903750,4780,4780,4780,4780,0
20250227,173400,162903750,4780,4780,4780,4780,0
20250227,173300,162903750,4780,4780,4780,4780,0
20250227,173200,162903750,4780,4780,4780,4780,0
20250227,173100,162903750,4780,4780,4780,4780,0
20250227,173000,162903750,4780,4780,4780,4780,0
20250227,172900,162903750,4780,4780,4780,4780,0
20250227,172800,162903750,4780,4780,4780,4780,0
20250227,172700,162903750,4780,4780,4780,4780,0
20250227,172600,162903750,4780,4780,4780,4780,0
20250227,172500,162903750,4780,4780,4780,4780,0
20250227,172400,162903750,4780,4780,4780,4780,0
20250227,172300,162903750,4780,4780,4780,4780,0
20250227,172200,162903750,4780,4780,4780,4780,0
20250227,172100,162903750,4780,4780,4780,4780,0
20250227,172000,162903750,4780,4780,4780,4780,0
20250227,171900,162903750,4780,4780,4780,4780,0
20250227,171800,162903750,4780,4780,4780,4780,0
20250227,171700,162903750,4780,4780,4780,4780,0
20250227,171600,162903750,4780,4780,4780,4780,0
20250227,171500,162903750,4780,4780,4780,4780,0
20250227,171400,162903750,4780,4780,4780,4780,0
20250227,171300,162903750,4780,4780,4780,4780,0
20250227,171200,162903750,4780,4780,4780,4780,0
20250227,171100,162903750,4780,4780,4780,4780,2156
20250227,171000,162903750,4780,4780,4780,4780,0
20250227,170900,162903750,4780,4780,4780,4780,0
20250227,170800,162903750,4780,4780,4780,4780,0
20250227,170700,162903750,4780,4780,4780,4780,0
20250227,170600,162903750,4780,4780,4780,4780,0
20250227,170500,162903750,4780,4780,4780,4780,0
20250227,170400,162903750,4780,4780,4780,4780,0
20250227,170300,162903750,4780,4780,4780,4780,0
20250227,170200,162903750,4780,4780,4780,4780,0
20250227,170100,162903750,4780,4780,4780,4780,0
20250227,170000,162903750,4780,4780,4780,4780,0
20250227,165900,162903750,4780,4780,4780,4780,0
20250227,165800,162903750,4780,4780,4780,4780,0
20250227,165700,162903750,4780,4780,4780,4780,0
20250227,165600,162903750,4780,4780,4780,4780,0
20250227,165500,162903750,4780,4780,4780,4780,0
20250227,165400,162903750,4780,4780,4780,4780,0
20250227,165300,162903750,4780,4780,4780,4780,0
20250227,165200,162903750,4780,4780,4780,4780,0
20250227,165100,162903750,4780,4780,4780,4780,0
20250227,165000,162903750,4780,4780,4780,4780,0
20250227,164900,162903750,4780,4780,4780,4780,0
20250227,164800,162903750,4780,4780,4780,4780,0
20250227,164700,162903750,4780,4780,4780,4780,0
20250227,164600,162903750,4780,4780,4780,4780,0
20250227,164500,162903750,4780,4780,4780,4780,0
20250227,164400,162903750,4780,4780,4780,4780,0
20250227,164300,162903750,4780,4780,4780,4780,0
20250227,164200,162903750,4780,4780,4780,4780,0
20250227,164100,162903750,4780,4780,4780,4780,2156
20250227,164000,162903750,4780,4780,4780,4780,0
20250227,163900,162903750,4780,4780,4780,4780,0
20250227,163800,162903750,4780,4780,4780,4780,0
20250227,163700,162903750,4780,4780,4780,4780,0
20250227,163600,162903750,4780,4780,4780,4780,0
20250227,163500,162903750,4780,4780,4780,4780,0
20250227,163400,162903750,4780,4780,4780,4780,0
20250227,163300,162903750,4780,4780,4780,4780,0
20250227,163200,162903750,4780,4780,4780,4780,0
20250227,163100,162903750,4780,4780,4780,4780,0
20250227,163000,162903750,4780,4780,4780,4780,0
20250227,162900,162903750,4780,4780,4780,4780,0
20250227,162800,162903750,4780,4780,4780,4780,0
20250227,162700,162903750,4780,4780,4780,4780,0
20250227,162600,162903750,4780,4780,4780,4780,0
20250227,162500,162903750,4780,4780,4780,4780,0
20250227,162400,162903750,4780,4780,4780,4780,0
20250227,162300,162903750,4780,4780,4780,4780,0
20250227,162200,162903750,4780,4780,4780,4780,0
20250227,162100,162903750,4780,4780,4780,4780,0
20250227,162000,162903750,4780,4780,4780,4780,0
20250227,161900,162903750,4780,4780,4780,4780,0
20250227,161800,162903750,4780,4780,4780,4780,0
20250227,161700,162903750,4780,4780,4780,4780,0
20250227,161600,162903750,4780,4780,4780,4780,0
20250227,161500,162903750,4780,4780,4780,4780,0
20250227,161400,162903750,4780,4780,4780,4780,0
20250227,161300,162903750,4780,4780,4780,4780,0
20250227,161200,162903750,4780,4780,4780,4780,0
20250227,161100,162903750,4780,4780,4780,4780,2156
20250227,161000,162903750,4780,4780,4780,4780,0
20250227,160900,162903750,4780,4780,4780,4780,0
20250227,160800,162903750,4780,4780,4780,4780,0
20250227,160700,162903750,4780,4780,4780,4780,0
20250227,160600,162903750,4780,4780,4780,4780,0
20250227,160500,162903750,4780,4780,4780,4780,0
20250227,160400,162903750,4780,4780,4780,4780,0
20250227,160300,162903750,4780,4780,4780,4780,0
20250227,160200,162903750,4780,4780,4780,4780,0
20250227,160100,162903750,4780,4780,4780,4780,0
20250227,160000,162903750,4780,4780,4780,4780,0
20250227,155900,162903750,4780,4780,4780,4780,0
20250227,155800,162903750,4780,4780,4780,4780,0
20250227,155700,162903750,4780,4780,4780,4780,0
20250227,155600,162903750,4780,4780,4780,4780,0
20250227,155500,162903750,4780,4780,4780,4780,0
20250227,155400,162903750,4780,4780,4780,4780,0
20250227,155300,162903750,4780,4780,4780,4780,0
20250227,155200,162903750,4780,4780,4780,4780,0
20250227,155100,162903750,4780,4780,4780,4780,0
20250227,155000,162903750,4780,4780,4780,4780,0
20250227,154900,162903750,4780,4780,4780,4780,0
20250227,154800,162903750,4780,4780,4780,4780,0
20250227,154700,162903750,4780,4780,4780,4780,0
20250227,154600,162903750,4780,4780,4780,4780,0
20250227,154500,162903750,4780,4780,4780,4780,0
20250227,154400,162903750,4780,4780,4780,4780,0
20250227,154300,162903750,4780,4780,4780,4780,0
20250227,154200,162903750,4780,4780,4780,4780,0
20250227,154100,162903750,4780,4780,4780,4780,2156
20250227,154000,162903750,4780,4780,4780,4780,0
20250227,153900,162903750,4780,4780,4780,4780,0
20250227,153800,162903750,4780,4780,4780,4780,0
20250227,153700,162903750,4780,4780,4780,4780,0
20250227,153600,162903750,4780,4780,4780,4780,0
20250227,153500,162903750,4780,4780,4780,4780,0
20250227,153400,162903750,4780,4780,4780,4780,0
20250227,153300,162903750,4780,4780,4780,4780,0
20250227,153200,162903750,4780,4780,4780,4780,0
20250227,153100,162903750,4780,4780,4780,4780,0
20250227,153000,162903750,4780,4780,4780,4780,2156
20250227,152900,152598070,4770,4770,4770,4770,0
20250227,152800,152598070,4770,4770,4770,4770,0
20250227,152700,152598070,4770,4770,4770,4770,0
20250227,152600,152598070,4770,4770,4770,4770,0
20250227,152500,152598070,4770,4770,4770,4770,0
20250227,152400,152598070,4770,4770,4770,4770,0
20250227,152300,152598070,4770,4770,4770,4770,0
20250227,152200,152598070,4770,4770,4770,4770,0
20250227,152100,152598070,4770,4770,4770,4770,0
20250227,152000,152598070,4770,4770,4770,4770,0
20250227,151900,152598070,4770,4770,4770,4770,29
20250227,151800,152459740,4770,4775,4775,4770,80
20250227,151700,152077910,4775,4770,4775,4770,109
20250227,151600,151557635,4775,4770,4775,4770,34
20250227,151500,151395420,4770,4770,4770,4770,27
20250227,151400,151266630,4775,4770,4775,4770,286
20250227,151300,149902365,4775,4775,4775,4775,4
20250227,151200,149883265,4770,4765,4770,4765,93
20250227,151100,149439680,4770,4765,4770,4765,8
20250227,151000,149401540,4770,4770,4770,4765,153
20250227,150900,148671855,4770,4775,4775,4770,8
20250227,150800,148633680,4775,4770,4775,4770,8
20250227,150700,148595500,4775,4770,4775,4770,12
20250227,150600,148538225,4775,4775,4775,4775,21
20250227,150500,148437950,4775,4780,4780,4775,103
20250227,150400,147946110,4775,4775,4780,4775,404
20250227,150300,146016990,4780,4780,4780,4780,3
20250227,150200,146002650,4775,4775,4780,4775,371
20250227,150100,144231105,4775,4775,4775,4775,595
20250227,150000,141389980,4775,4775,4775,4775,4
20250227,145900,141370880,4775,4770,4780,4770,206
20250227,145800,140387235,4770,4770,4770,4770,11
20250227,145700,140334765,4775,4775,4775,4775,7
20250227,145600,140301340,4775,4775,4775,4775,63
20250227,145500,140000515,4775,4775,4775,4775,7
20250227,145400,139967090,4775,4775,4775,4775,23
20250227,145300,139857265,4775,4775,4775,4775,4
20250227,145200,139838165,4775,4775,4775,4775,4
20250227,145100,139819065,4775,4765,4775,4765,26
20250227,145000,139694965,4775,4775,4775,4775,4
20250227,144900,139675865,4775,4770,4775,4770,23
20250227,144800,139566045,4775,4775,4775,4775,3
20250227,144700,139551720,4775,4770,4775,4770,7
20250227,144600,139518315,4770,4770,4780,4770,174
20250227,144500,138687815,4770,4770,4770,4770,4
20250227,144400,138668735,4770,4770,4770,4770,3
20250227,144300,138654425,4770,4765,4770,4765,9
20250227,144200,138611520,4770,4765,4770,4765,15
20250227,144100,138540010,4765,4765,4765,4765,0
20250227,144000,138540010,4765,4770,4770,4765,12
20250227,143900,138482795,4770,4770,4770,4760,24
20250227,143800,138368355,4770,4770,4770,4770,7
20250227,143700,138334965,4760,4760,4760,4760,5
20250227,143600,138311165,4770,4760,4770,4760,12
20250227,143500,138253975,4770,4770,4770,4770,4
20250227,143400,138234895,4760,4770,4770,4760,7
20250227,143300,138201545,4770,4770,4770,4760,19
20250227,143200,138110965,4770,4770,4770,4770,3
20250227,143100,138096655,4760,4770,4770,4760,8
20250227,143000,138058535,4770,4760,4770,4760,9
20250227,142900,138015655,4770,4760,4770,4760,8
20250227,142800,137977535,4770,4770,4770,4770,6
20250227,142700,137948915,4760,4760,4760,4760,5
20250227,142600,137925115,4770,4760,4770,4760,11
20250227,142500,137872685,4770,4770,4770,4770,0
20250227,142400,137872685,4770,4770,4770,4760,12
20250227,142300,137815495,4760,4770,4770,4760,8
20250227,142200,137777375,4770,4770,4770,4770,35
20250227,142100,137610425,4770,4770,4770,4770,7
20250227,142000,137577035,4770,4770,4770,4770,0
20250227,141900,137577035,4770,4765,4770,4765,335
20250227,141800,135979610,4760,4760,4760,4760,4
20250227,141700,135960570,4765,4765,4765,4765,9
20250227,141600,135917685,4755,4765,4765,4755,168
20250227,141500,135118000,4770,4760,4770,4760,88
20250227,141400,134699080,4760,4760,4760,4755,1470
20250227,141300,127701905,4760,4755,4760,4755,8
20250227,141200,127663845,4760,4760,4760,4760,77
20250227,141100,127297325,4755,4760,4760,4755,8
20250227,141000,127259270,4760,4755,4760,4755,8
20250227,140900,127221210,4760,4760,4760,4760,84
20250227,140800,126821370,4755,4755,4755,4755,5
20250227,140700,126797595,4760,4760,4760,4755,12
20250227,140600,126740495,4760,4760,4760,4760,0
20250227,140500,126740495,4760,4760,4760,4755,12
20250227,140400,126683400,4760,4755,4760,4755,118
20250227,140300,126121745,4760,4760,4760,4760,7
20250227,140200,126088425,4755,4760,4760,4755,100
20250227,140100,125612445,4755,4760,4760,4755,255
20250227,140000,124398670,4760,4760,4760,4760,13
20250227,135900,124336790,4755,4760,4760,4755,45
20250227,135800,124122610,4760,4760,4760,4755,12
20250227,135700,124065515,4755,4760,4760,4755,7
20250227,135600,124032215,4760,4760,4760,4760,3
20250227,135500,124017935,4755,4760,4760,4755,9
20250227,135400,123975120,4760,4760,4760,4755,12
20250227,135300,123918020,4760,4760,4760,4760,16
20250227,135200,123841860,4755,4760,4760,4755,9
20250227,135100,123799045,4760,4760,4760,4760,14
20250227,135000,123732405,4760,4760,4760,4760,7
20250227,134900,123699085,4755,4760,4760,4755,7
20250227,134800,123665790,4760,4755,4760,4755,26
20250227,134700,123542075,4755,4755,4755,4755,0
20250227,134600,123542075,4755,4755,4760,4755,13
20250227,134500,123480220,4755,4755,4755,4755,5
20250227,134400,123456445,4760,4760,4760,4760,20
20250227,134300,123361245,4755,4760,4760,4755,8
20250227,134200,123323185,4760,4755,4760,4755,8
20250227,134100,123285130,4760,4760,4760,4755,11
20250227,134000,123232790,4760,4760,4760,4760,3
20250227,133900,123218510,4760,4760,4760,4755,12
20250227,133800,123161415,4755,4760,4760,4755,8
20250227,133700,123123355,4755,4760,4760,4755,24
20250227,133600,123009215,4760,4760,4760,4755,218
20250227,133500,121971560,4760,4760,4760,4760,3
20250227,133400,121957280,4760,4760,4760,4760,4
20250227,133300,121938240,4760,4760,4760,4760,3
20250227,133200,121923960,4760,4750,4760,4750,318
20250227,133100,120411875,4755,4755,4755,4755,266
20250227,133000,119147045,4750,4755,4755,4750,24
20250227,132900,119032945,4755,4755,4755,4750,13
20250227,132800,118971155,4755,4750,4755,4750,84
20250227,132700,118571755,4755,4755,4755,4755,295
20250227,132600,117169030,4750,4750,4750,4750,5
20250227,132500,117145280,4755,4750,4755,4750,10
20250227,132400,117097750,4755,4755,4755,4755,94
20250227,132300,116650780,4755,4750,4755,4750,8
20250227,132200,116612765,4755,4750,4755,4750,10
20250227,132100,116565235,4755,4755,4755,4755,72
20250227,132000,116222875,4755,4755,4755,4750,10
20250227,131900,116175350,4755,4755,4755,4750,11
20250227,131800,116123065,4755,4755,4755,4755,86
20250227,131700,115714135,4750,4755,4755,4750,9
20250227,131600,115671365,4750,4755,4755,4750,7
20250227,131500,115638100,4755,4755,4755,4755,3
20250227,131400,115623835,4750,4755,4755,4750,79
20250227,131300,115248215,4755,4750,4755,4750,9
20250227,131200,115205445,4755,4750,4755,4750,21
20250227,131100,115105610,4755,4755,4755,4755,73
20250227,131000,114758495,4750,4755,4755,4750,12
20250227,130900,114701460,4750,4750,4750,4750,36
20250227,130800,114530460,4755,4750,4755,4750,324
20250227,130700,112991010,4750,4750,4750,4750,5
20250227,130600,112967260,4755,4755,4755,4755,8
20250227,130500,112929220,4755,4755,4755,4755,92
20250227,130400,112491760,4755,4755,4755,4755,522
20250227,130300,110009650,4755,4750,4755,4750,8
20250227,130200,109971630,4755,4755,4755,4755,58
20250227,130100,109695840,4750,4755,4755,4750,78
20250227,130000,109324975,4755,4755,4755,4750,11
20250227,125900,109272690,4755,4755,4755,4755,0
20250227,125800,109272690,4755,4755,4755,4750,87
20250227,125700,108859030,4750,4755,4755,4750,8
20250227,125600,108821015,4755,4750,4755,4750,8
20250227,125500,108782995,4755,4755,4755,4755,4
20250227,125400,108763975,4755,4755,4755,4750,78
20250227,125300,108393110,4755,4755,4755,4750,16
20250227,125200,108317050,4750,4750,4750,4750,0
20250227,125100,108317050,4750,4755,4755,4750,41
20250227,125000,108122120,4755,4750,4755,4750,66
20250227,124900,107808310,4755,4755,4755,4755,7
20250227,124800,107775025,4750,4750,4750,4750,5
20250227,124700,107751275,4755,4755,4755,4755,77
20250227,124600,107385140,4755,4755,4755,4755,14
20250227,124500,107318570,4750,4755,4755,4750,8
20250227,124400,107280555,4755,4755,4760,4755,128
20250227,124300,106671900,4755,4760,4760,4755,67
20250227,124200,106353295,4760,4760,4760,4760,4
20250227,124100,106334255,4755,4760,4760,4755,25
20250227,124000,106215360,4760,4755,4760,4755,60
20250227,123900,105930040,4755,4755,4755,4755,11
20250227,123800,105877735,4755,4755,4755,4755,77
20250227,123700,105511600,4760,4750,4760,4750,13
20250227,123600,105449780,4755,4755,4755,4755,6
20250227,123500,105421250,4755,4755,4755,4750,59
20250227,123400,105140730,4755,4760,4760,4755,31
20250227,123300,104993295,4760,4760,4760,4760,0
20250227,123200,104993295,4760,4760,4760,4755,28
20250227,123100,104860120,4755,4750,4755,4750,64
20250227,123000,104555820,4755,4755,4755,4755,64
20250227,122900,104251500,4750,4750,4750,4750,5
20250227,122800,104227750,4755,4755,4755,4750,12
20250227,122700,104170710,4755,4755,4755,4755,80
20250227,122600,103790310,4755,4755,4755,4755,3
20250227,122500,103776045,4750,4755,4755,4750,39
20250227,122400,103590625,4755,4755,4755,4755,128
20250227,122300,102981985,4755,4760,4760,4755,53
20250227,122200,102729955,4760,4750,4760,4750,9
20250227,122100,102687165,4760,4750,4760,4750,8
20250227,122000,102649125,4760,4760,4760,4760,125
20250227,121900,102054125,4755,4760,4760,4755,123
20250227,121800,101469210,4760,4755,4760,4755,11
20250227,121700,101416870,4760,4760,4760,4760,0
20250227,121600,101416870,4760,4755,4760,4755,17
20250227,121500,101336000,4755,4760,4760,4755,8
20250227,121400,101297940,4760,4760,4760,4760,109
20250227,121300,100779100,4755,4760,4760,4755,23
20250227,121200,100669645,4750,4750,4750,4750,4
20250227,121100,100650645,4760,4760,4760,4755,62
20250227,121000,100355800,4755,4760,4760,4755,7
20250227,120900,100322505,4760,4760,4760,4755,12
20250227,120800,100265410,4760,4755,4760,4755,95
20250227,120700,99813230,4760,4760,4760,4760,4
20250227,120600,99794190,4755,4760,4760,4755,9
20250227,120500,99751375,4760,4755,4760,4755,11
20250227,120400,99699035,4760,4760,4760,4760,110
20250227,120300,99175435,4755,4760,4760,4755,8
20250227,120200,99137380,4760,4755,4760,4755,7
20250227,120100,99104080,4760,4760,4760,4760,27
20250227,120000,98975560,4755,4755,4755,4755,5
20250227,115900,98951785,4760,4760,4760,4755,148
20250227,115800,98247325,4755,4755,4755,4755,0
20250227,115700,98247325,4755,4760,4760,4755,12
20250227,115600,98190230,4760,4760,4760,4755,13
20250227,115500,98128370,4760,4760,4760,4760,3
20250227,115400,98114090,4755,4760,4760,4755,9
20250227,115300,98071275,4760,4760,4760,4755,99
20250227,115200,97600060,4755,4760,4760,4755,12
20250227,115100,97542965,4755,4755,4755,4755,132
20250227,115000,96915305,4760,4760,4760,4755,12
20250227,114900,96858210,4760,4760,4760,4755,732
20250227,114800,93376910,4760,4760,4760,4760,6
20250227,114700,93348350,4760,4760,4760,4760,7
20250227,114600,93315030,4760,4760,4760,4755,111
20250227,114500,92786690,4760,4760,4760,4760,4
20250227,114400,92767650,4755,4760,4760,4755,104
20250227,114300,92273110,4760,4760,4760,4760,124
20250227,114200,91682870,4760,4760,4760,4760,6
20250227,114100,91654310,4755,4755,4755,4755,5
20250227,114000,91630535,4760,4755,4760,4755,15
20250227,113900,91559175,4755,4755,4755,4755,0
20250227,113800,91559175,4755,4760,4760,4755,22
20250227,113700,91454480,4760,4760,4760,4755,106
20250227,113600,90949945,4760,4755,4760,4755,8
20250227,113500,90911885,4760,4760,4760,4760,4
20250227,113400,90892845,4760,4755,4760,4755,8
20250227,113300,90854790,4760,4755,4760,4755,125
20250227,113200,90259810,4760,4760,4760,4760,3
20250227,113100,90245530,4760,4760,4760,4755,12
20250227,113000,90188435,4755,4760,4760,4755,26
20250227,112900,90064700,4760,4760,4760,4760,16
20250227,112800,89988540,4755,4760,4760,4755,114
20250227,112700,89445925,4755,4760,4760,4755,16
20250227,112600,89369785,4760,4760,4760,4760,12
20250227,112500,89312665,4760,4760,4760,4755,10
20250227,112400,89265090,4760,4755,4760,4755,8
20250227,112300,89227030,4760,4755,4760,4755,12
20250227,112200,89169935,4760,4760,4760,4760,102
20250227,112100,88684415,4760,4760,4760,4755,13
20250227,112000,88622560,4755,4755,4755,4755,4
20250227,111900,88603540,4760,4760,4760,4760,7
20250227,111800,88570220,4755,4760,4760,4755,123
20250227,111700,87984765,4760,4760,4760,4760,13
20250227,111600,87922885,4760,4760,4760,4760,4
20250227,111500,87903845,4755,4760,4760,4755,10
20250227,111400,87856270,4760,4755,4760,4755,95
20250227,111300,87404110,4755,4760,4760,4755,18
20250227,111200,87318500,4760,4760,4760,4755,115
20250227,111100,86771125,4760,4760,4760,4755,10
20250227,111000,86723545,4760,4760,4760,4760,0
20250227,110900,86723545,4760,4760,4760,4755,12
20250227,110800,86666450,4755,4760,4760,4755,7
20250227,110700,86633150,4760,4755,4760,4755,9
20250227,110600,86590335,4760,4760,4760,4760,93
20250227,110500,86147655,4755,4755,4760,4755,464
20250227,110400,83941315,4760,4755,4760,4755,12
20250227,110300,83884220,4760,4760,4760,4760,18
20250227,110200,83798540,4760,4760,4760,4755,127
20250227,110100,83194045,4760,4760,4760,4760,0
20250227,110000,83194045,4760,4760,4760,4760,6
20250227,105900,83165485,4760,4760,4760,4760,306
20250227,105800,81708925,4760,4750,4760,4750,955
20250227,105700,77167900,4755,4755,4755,4755,112
20250227,105600,76635340,4750,4755,4755,4750,83
20250227,105500,76240700,4755,4750,4755,4750,125
20250227,105400,75646345,4755,4750,4755,4750,24
20250227,105300,75532330,4745,4750,4755,4745,11
20250227,105200,75480085,4750,4755,4755,4750,158
20250227,105100,74729115,4755,4750,4755,4750,62
20250227,105000,74434330,4755,4755,4755,4755,18
20250227,104900,74348740,4755,4755,4755,4755,1
20250227,104800,74343985,4760,4760,4760,4760,20
20250227,104700,74248785,4760,4760,4760,4760,3
20250227,104600,74234505,4760,4760,4760,4760,4
20250227,104500,74215465,4760,4760,4760,4760,77
20250227,104400,73848945,4760,4760,4760,4760,57
20250227,104300,73577625,4760,4760,4760,4750,19
20250227,104200,73487235,4750,4760,4760,4750,70
20250227,104100,73154265,4760,4760,4760,4760,10
20250227,104000,73106665,4760,4760,4760,4760,41
20250227,103900,72911505,4755,4760,4760,4755,30
20250227,103800,72768810,4760,4755,4760,4755,473
20250227,103700,70519275,4750,4755,4755,4750,144
20250227,103600,69834580,4755,4750,4755,4750,18
20250227,103500,69749010,4755,4750,4755,4750,9
20250227,103400,69706240,4755,4755,4755,4755,4
20250227,103300,69687220,4755,4755,4755,4755,17
20250227,103200,69606385,4755,4750,4755,4750,11
20250227,103100,69554105,4755,4755,4755,4755,65
20250227,103000,69245030,4750,4755,4755,4750,63
20250227,102900,68945535,4755,4755,4755,4755,6
20250227,102800,68917005,4755,4755,4755,4755,0
20250227,102700,68917005,4755,4755,4755,4750,14
20250227,102600,68850460,4750,4750,4750,4745,38
20250227,102500,68669980,4750,4750,4750,4750,570
20250227,102400,65962480,4750,4755,4755,4750,12
20250227,102300,65905445,4750,4750,4750,4750,154
20250227,102200,65173945,4755,4755,4755,4755,13
20250227,102100,65112130,4750,4755,4755,4750,9
20250227,102000,65069360,4750,4755,4755,4750,8
20250227,101900,65031340,4755,4750,4755,4750,66
20250227,101800,64717535,4755,4755,4755,4755,3
20250227,101700,64703270,4750,4755,4755,4750,9
20250227,101600,64660495,4755,4755,4755,4750,68
20250227,101500,64337180,4755,4755,4755,4755,6
20250227,101400,64308650,4750,4755,4755,4750,14
20250227,101300,64242105,4750,4755,4755,4750,5
20250227,101200,64218350,4750,4755,4755,4750,19
20250227,101100,64128060,4750,4755,4755,4750,17
20250227,101000,64047250,4755,4750,4755,4750,161
20250227,100900,63282465,4755,4755,4755,4755,27
20250227,100800,63154080,4755,4755,4755,4750,16
20250227,100700,63078025,4755,4755,4755,4755,4
20250227,100600,63059005,4755,4750,4755,4750,9
20250227,100500,63016240,4750,4755,4755,4750,9
20250227,100400,62973470,4755,4750,4755,4750,56
20250227,100300,62707450,4755,4750,4755,4750,52
20250227,100200,62460415,4755,4755,4755,4755,7
20250227,100100,62427130,4750,4755,4755,4750,17
20250227,100000,62346365,4755,4750,4755,4750,9
20250227,095900,62303595,4755,4755,4755,4755,3
20250227,095800,62289330,4750,4755,4755,4750,8
20250227,095700,62251315,4755,4755,4755,4755,4
20250227,095600,62232295,4755,4755,4755,4755,59
20250227,095500,61951750,4755,4755,4755,4755,12
20250227,095400,61894690,4750,4750,4750,4750,41
20250227,095300,61699940,4750,4745,4750,4745,26
20250227,095200,61576465,4740,4740,4740,4740,5
20250227,095100,61552765,4745,4745,4745,4745,7
20250227,095000,61519550,4750,4750,4750,4750,1
20250227,094900,61514800,4750,4750,4750,4750,8
20250227,094800,61476800,4750,4740,4750,4740,964
20250227,094700,56907430,4740,4735,4740,4735,8
20250227,094600,56869535,4740,4735,4740,4735,1465
20250227,094500,49932550,4740,4735,4740,4735,7
20250227,094400,49899390,4740,4740,4740,4735,69
20250227,094300,49572355,4740,4750,4755,4740,3110
20250227,094200,34830250,4750,4755,4755,4750,17
20250227,094100,34749425,4750,4750,4750,4750,4
20250227,094000,34730425,4755,4750,4755,4750,22
20250227,093900,34625825,4755,4760,4760,4755,27
20250227,093800,34497420,4760,4760,4760,4760,3
20250227,093700,34483140,4760,4760,4760,4760,186
20250227,093600,33597780,4765,4765,4765,4765,8
20250227,093500,33559660,4760,4760,4760,4760,4
20250227,093400,33540620,4760,4760,4760,4760,999
20250227,093300,28785380,4760,4760,4760,4760,4
20250227,093200,28766340,4760,4750,4760,4750,2704
20250227,093100,15917320,4750,4740,4750,4740,609
20250227,093000,13029790,4740,4735,4740,4735,590
20250227,092900,10234280,4735,4735,4735,4735,100
20250227,092800,9760780,4735,4730,4735,4730,6
20250227,092700,9732395,4735,4735,4735,4735,0
20250227,092600,9732395,4735,4735,4735,4735,221
20250227,092500,8685960,4735,4740,4740,4735,358
20250227,092400,6990825,4735,4735,4735,4735,0
20250227,092300,6990825,4735,4735,4735,4735,82
20250227,092200,6602555,4735,4735,4735,4735,4
20250227,092100,6583615,4735,4735,4735,4735,36
20250227,092000,6413155,4735,4725,4735,4725,192
20250227,091900,5505365,4730,4735,4735,4730,248
20250227,091800,4331825,4735,4735,4735,4735,4
20250227,091700,4312885,4735,4735,4735,4735,0
20250227,091600,4312885,4735,4735,4735,4735,258
20250227,091500,3091255,4735,4735,4735,4735,5
20250227,091400,3067580,4740,4740,4740,4740,0
20250227,091300,3067580,4740,4740,4740,4740,0
20250227,091200,3067580,4740,4740,4740,4740,0
20250227,091100,3067580,4740,4740,4740,4740,0
20250227,091000,3067580,4740,4740,4740,4740,64
20250227,090900,2764220,4740,4740,4740,4740,49
20250227,090800,2531960,4740,4740,4740,4740,0
20250227,090700,2531960,4740,4740,4740,4740,144
20250227,090600,1849400,4745,4745,4745,4745,0
20250227,090500,1849400,4745,4745,4745,4745,102
20250227,090400,1365410,4745,4740,4745,4740,94
20250227,090300,919385,4740,4735,4740,4735,100
20250227,090200,445860,4740,4735,4740,4735,17
20250227,090100,365360,4740,4740,4740,4740,0
20250227,090000,365360,4740,4745,4745,4740,77
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 214100 162903750 4780 4780 4780 4780 2156
3 20250227 214000 162903750 4780 4780 4780 4780 0
4 20250227 213900 162903750 4780 4780 4780 4780 0
5 20250227 213800 162903750 4780 4780 4780 4780 0
6 20250227 213700 162903750 4780 4780 4780 4780 0
7 20250227 213600 162903750 4780 4780 4780 4780 0
8 20250227 213500 162903750 4780 4780 4780 4780 0
9 20250227 213400 162903750 4780 4780 4780 4780 0
10 20250227 213300 162903750 4780 4780 4780 4780 0
11 20250227 213200 162903750 4780 4780 4780 4780 0
12 20250227 213100 162903750 4780 4780 4780 4780 0
13 20250227 213000 162903750 4780 4780 4780 4780 0
14 20250227 212900 162903750 4780 4780 4780 4780 0
15 20250227 212800 162903750 4780 4780 4780 4780 0
16 20250227 212700 162903750 4780 4780 4780 4780 0
17 20250227 212600 162903750 4780 4780 4780 4780 0
18 20250227 212500 162903750 4780 4780 4780 4780 0
19 20250227 212400 162903750 4780 4780 4780 4780 0
20 20250227 212300 162903750 4780 4780 4780 4780 0
21 20250227 212200 162903750 4780 4780 4780 4780 0
22 20250227 212100 162903750 4780 4780 4780 4780 0
23 20250227 212000 162903750 4780 4780 4780 4780 0
24 20250227 211900 162903750 4780 4780 4780 4780 0
25 20250227 211800 162903750 4780 4780 4780 4780 0
26 20250227 211700 162903750 4780 4780 4780 4780 0
27 20250227 211600 162903750 4780 4780 4780 4780 0
28 20250227 211500 162903750 4780 4780 4780 4780 0
29 20250227 211400 162903750 4780 4780 4780 4780 0
30 20250227 211300 162903750 4780 4780 4780 4780 0
31 20250227 211200 162903750 4780 4780 4780 4780 0
32 20250227 211100 162903750 4780 4780 4780 4780 2156
33 20250227 211000 162903750 4780 4780 4780 4780 0
34 20250227 210900 162903750 4780 4780 4780 4780 0
35 20250227 210800 162903750 4780 4780 4780 4780 0
36 20250227 210700 162903750 4780 4780 4780 4780 0
37 20250227 210600 162903750 4780 4780 4780 4780 0
38 20250227 210500 162903750 4780 4780 4780 4780 0
39 20250227 210400 162903750 4780 4780 4780 4780 0
40 20250227 210300 162903750 4780 4780 4780 4780 0
41 20250227 210200 162903750 4780 4780 4780 4780 0
42 20250227 210100 162903750 4780 4780 4780 4780 0
43 20250227 210000 162903750 4780 4780 4780 4780 0
44 20250227 205900 162903750 4780 4780 4780 4780 0
45 20250227 205800 162903750 4780 4780 4780 4780 0
46 20250227 205700 162903750 4780 4780 4780 4780 0
47 20250227 205600 162903750 4780 4780 4780 4780 0
48 20250227 205500 162903750 4780 4780 4780 4780 0
49 20250227 205400 162903750 4780 4780 4780 4780 0
50 20250227 205300 162903750 4780 4780 4780 4780 0
51 20250227 205200 162903750 4780 4780 4780 4780 0
52 20250227 205100 162903750 4780 4780 4780 4780 0
53 20250227 205000 162903750 4780 4780 4780 4780 0
54 20250227 204900 162903750 4780 4780 4780 4780 0
55 20250227 204800 162903750 4780 4780 4780 4780 0
56 20250227 204700 162903750 4780 4780 4780 4780 0
57 20250227 204600 162903750 4780 4780 4780 4780 0
58 20250227 204500 162903750 4780 4780 4780 4780 0
59 20250227 204400 162903750 4780 4780 4780 4780 0
60 20250227 204300 162903750 4780 4780 4780 4780 0
61 20250227 204200 162903750 4780 4780 4780 4780 0
62 20250227 204100 162903750 4780 4780 4780 4780 2156
63 20250227 204000 162903750 4780 4780 4780 4780 0
64 20250227 203900 162903750 4780 4780 4780 4780 0
65 20250227 203800 162903750 4780 4780 4780 4780 0
66 20250227 203700 162903750 4780 4780 4780 4780 0
67 20250227 203600 162903750 4780 4780 4780 4780 0
68 20250227 203500 162903750 4780 4780 4780 4780 0
69 20250227 203400 162903750 4780 4780 4780 4780 0
70 20250227 203300 162903750 4780 4780 4780 4780 0
71 20250227 203200 162903750 4780 4780 4780 4780 0
72 20250227 203100 162903750 4780 4780 4780 4780 0
73 20250227 203000 162903750 4780 4780 4780 4780 0
74 20250227 202900 162903750 4780 4780 4780 4780 0
75 20250227 202800 162903750 4780 4780 4780 4780 0
76 20250227 202700 162903750 4780 4780 4780 4780 0
77 20250227 202600 162903750 4780 4780 4780 4780 0
78 20250227 202500 162903750 4780 4780 4780 4780 0
79 20250227 202400 162903750 4780 4780 4780 4780 0
80 20250227 202300 162903750 4780 4780 4780 4780 0
81 20250227 202200 162903750 4780 4780 4780 4780 0
82 20250227 202100 162903750 4780 4780 4780 4780 0
83 20250227 202000 162903750 4780 4780 4780 4780 0
84 20250227 201900 162903750 4780 4780 4780 4780 0
85 20250227 201800 162903750 4780 4780 4780 4780 0
86 20250227 201700 162903750 4780 4780 4780 4780 0
87 20250227 201600 162903750 4780 4780 4780 4780 0
88 20250227 201500 162903750 4780 4780 4780 4780 0
89 20250227 201400 162903750 4780 4780 4780 4780 0
90 20250227 201300 162903750 4780 4780 4780 4780 0
91 20250227 201200 162903750 4780 4780 4780 4780 0
92 20250227 201100 162903750 4780 4780 4780 4780 2156
93 20250227 201000 162903750 4780 4780 4780 4780 0
94 20250227 200900 162903750 4780 4780 4780 4780 0
95 20250227 200800 162903750 4780 4780 4780 4780 0
96 20250227 200700 162903750 4780 4780 4780 4780 0
97 20250227 200600 162903750 4780 4780 4780 4780 0
98 20250227 200500 162903750 4780 4780 4780 4780 0
99 20250227 200400 162903750 4780 4780 4780 4780 0
100 20250227 200300 162903750 4780 4780 4780 4780 0
101 20250227 200200 162903750 4780 4780 4780 4780 0
102 20250227 200100 162903750 4780 4780 4780 4780 0
103 20250227 200000 162903750 4780 4780 4780 4780 0
104 20250227 195900 162903750 4780 4780 4780 4780 0
105 20250227 195800 162903750 4780 4780 4780 4780 0
106 20250227 195700 162903750 4780 4780 4780 4780 0
107 20250227 195600 162903750 4780 4780 4780 4780 0
108 20250227 195500 162903750 4780 4780 4780 4780 0
109 20250227 195400 162903750 4780 4780 4780 4780 0
110 20250227 195300 162903750 4780 4780 4780 4780 0
111 20250227 195200 162903750 4780 4780 4780 4780 0
112 20250227 195100 162903750 4780 4780 4780 4780 0
113 20250227 195000 162903750 4780 4780 4780 4780 0
114 20250227 194900 162903750 4780 4780 4780 4780 0
115 20250227 194800 162903750 4780 4780 4780 4780 0
116 20250227 194700 162903750 4780 4780 4780 4780 0
117 20250227 194600 162903750 4780 4780 4780 4780 0
118 20250227 194500 162903750 4780 4780 4780 4780 0
119 20250227 194400 162903750 4780 4780 4780 4780 0
120 20250227 194300 162903750 4780 4780 4780 4780 0
121 20250227 194200 162903750 4780 4780 4780 4780 0
122 20250227 194100 162903750 4780 4780 4780 4780 2156
123 20250227 194000 162903750 4780 4780 4780 4780 0
124 20250227 193900 162903750 4780 4780 4780 4780 0
125 20250227 193800 162903750 4780 4780 4780 4780 0
126 20250227 193700 162903750 4780 4780 4780 4780 0
127 20250227 193600 162903750 4780 4780 4780 4780 0
128 20250227 193500 162903750 4780 4780 4780 4780 0
129 20250227 193400 162903750 4780 4780 4780 4780 0
130 20250227 193300 162903750 4780 4780 4780 4780 0
131 20250227 193200 162903750 4780 4780 4780 4780 0
132 20250227 193100 162903750 4780 4780 4780 4780 0
133 20250227 193000 162903750 4780 4780 4780 4780 0
134 20250227 192900 162903750 4780 4780 4780 4780 0
135 20250227 192800 162903750 4780 4780 4780 4780 0
136 20250227 192700 162903750 4780 4780 4780 4780 0
137 20250227 192600 162903750 4780 4780 4780 4780 0
138 20250227 192500 162903750 4780 4780 4780 4780 0
139 20250227 192400 162903750 4780 4780 4780 4780 0
140 20250227 192300 162903750 4780 4780 4780 4780 0
141 20250227 192200 162903750 4780 4780 4780 4780 0
142 20250227 192100 162903750 4780 4780 4780 4780 0
143 20250227 192000 162903750 4780 4780 4780 4780 0
144 20250227 191900 162903750 4780 4780 4780 4780 0
145 20250227 191800 162903750 4780 4780 4780 4780 0
146 20250227 191700 162903750 4780 4780 4780 4780 0
147 20250227 191600 162903750 4780 4780 4780 4780 0
148 20250227 191500 162903750 4780 4780 4780 4780 0
149 20250227 191400 162903750 4780 4780 4780 4780 0
150 20250227 191300 162903750 4780 4780 4780 4780 0
151 20250227 191200 162903750 4780 4780 4780 4780 0
152 20250227 191100 162903750 4780 4780 4780 4780 2156
153 20250227 191000 162903750 4780 4780 4780 4780 0
154 20250227 190900 162903750 4780 4780 4780 4780 0
155 20250227 190800 162903750 4780 4780 4780 4780 0
156 20250227 190700 162903750 4780 4780 4780 4780 0
157 20250227 190600 162903750 4780 4780 4780 4780 0
158 20250227 190500 162903750 4780 4780 4780 4780 0
159 20250227 190400 162903750 4780 4780 4780 4780 0
160 20250227 190300 162903750 4780 4780 4780 4780 0
161 20250227 190200 162903750 4780 4780 4780 4780 0
162 20250227 190100 162903750 4780 4780 4780 4780 0
163 20250227 190000 162903750 4780 4780 4780 4780 0
164 20250227 185900 162903750 4780 4780 4780 4780 0
165 20250227 185800 162903750 4780 4780 4780 4780 0
166 20250227 185700 162903750 4780 4780 4780 4780 0
167 20250227 185600 162903750 4780 4780 4780 4780 0
168 20250227 185500 162903750 4780 4780 4780 4780 0
169 20250227 185400 162903750 4780 4780 4780 4780 0
170 20250227 185300 162903750 4780 4780 4780 4780 0
171 20250227 185200 162903750 4780 4780 4780 4780 0
172 20250227 185100 162903750 4780 4780 4780 4780 0
173 20250227 185000 162903750 4780 4780 4780 4780 0
174 20250227 184900 162903750 4780 4780 4780 4780 0
175 20250227 184800 162903750 4780 4780 4780 4780 0
176 20250227 184700 162903750 4780 4780 4780 4780 0
177 20250227 184600 162903750 4780 4780 4780 4780 0
178 20250227 184500 162903750 4780 4780 4780 4780 0
179 20250227 184400 162903750 4780 4780 4780 4780 0
180 20250227 184300 162903750 4780 4780 4780 4780 0
181 20250227 184200 162903750 4780 4780 4780 4780 0
182 20250227 184100 162903750 4780 4780 4780 4780 2156
183 20250227 184000 162903750 4780 4780 4780 4780 0
184 20250227 183900 162903750 4780 4780 4780 4780 0
185 20250227 183800 162903750 4780 4780 4780 4780 0
186 20250227 183700 162903750 4780 4780 4780 4780 0
187 20250227 183600 162903750 4780 4780 4780 4780 0
188 20250227 183500 162903750 4780 4780 4780 4780 0
189 20250227 183400 162903750 4780 4780 4780 4780 0
190 20250227 183300 162903750 4780 4780 4780 4780 0
191 20250227 183200 162903750 4780 4780 4780 4780 0
192 20250227 183100 162903750 4780 4780 4780 4780 0
193 20250227 183000 162903750 4780 4780 4780 4780 0
194 20250227 182900 162903750 4780 4780 4780 4780 0
195 20250227 182800 162903750 4780 4780 4780 4780 0
196 20250227 182700 162903750 4780 4780 4780 4780 0
197 20250227 182600 162903750 4780 4780 4780 4780 0
198 20250227 182500 162903750 4780 4780 4780 4780 0
199 20250227 182400 162903750 4780 4780 4780 4780 0
200 20250227 182300 162903750 4780 4780 4780 4780 0
201 20250227 182200 162903750 4780 4780 4780 4780 0
202 20250227 182100 162903750 4780 4780 4780 4780 0
203 20250227 182000 162903750 4780 4780 4780 4780 0
204 20250227 181900 162903750 4780 4780 4780 4780 0
205 20250227 181800 162903750 4780 4780 4780 4780 0
206 20250227 181700 162903750 4780 4780 4780 4780 0
207 20250227 181600 162903750 4780 4780 4780 4780 0
208 20250227 181500 162903750 4780 4780 4780 4780 0
209 20250227 181400 162903750 4780 4780 4780 4780 0
210 20250227 181300 162903750 4780 4780 4780 4780 0
211 20250227 181200 162903750 4780 4780 4780 4780 0
212 20250227 181100 162903750 4780 4780 4780 4780 2156
213 20250227 181000 162903750 4780 4780 4780 4780 0
214 20250227 180900 162903750 4780 4780 4780 4780 0
215 20250227 180800 162903750 4780 4780 4780 4780 0
216 20250227 180700 162903750 4780 4780 4780 4780 0
217 20250227 180600 162903750 4780 4780 4780 4780 0
218 20250227 180500 162903750 4780 4780 4780 4780 0
219 20250227 180400 162903750 4780 4780 4780 4780 0
220 20250227 180300 162903750 4780 4780 4780 4780 0
221 20250227 180200 162903750 4780 4780 4780 4780 0
222 20250227 180100 162903750 4780 4780 4780 4780 0
223 20250227 180000 162903750 4780 4780 4780 4780 0
224 20250227 175900 162903750 4780 4780 4780 4780 0
225 20250227 175800 162903750 4780 4780 4780 4780 0
226 20250227 175700 162903750 4780 4780 4780 4780 0
227 20250227 175600 162903750 4780 4780 4780 4780 0
228 20250227 175500 162903750 4780 4780 4780 4780 0
229 20250227 175400 162903750 4780 4780 4780 4780 0
230 20250227 175300 162903750 4780 4780 4780 4780 0
231 20250227 175200 162903750 4780 4780 4780 4780 0
232 20250227 175100 162903750 4780 4780 4780 4780 0
233 20250227 175000 162903750 4780 4780 4780 4780 0
234 20250227 174900 162903750 4780 4780 4780 4780 0
235 20250227 174800 162903750 4780 4780 4780 4780 0
236 20250227 174700 162903750 4780 4780 4780 4780 0
237 20250227 174600 162903750 4780 4780 4780 4780 0
238 20250227 174500 162903750 4780 4780 4780 4780 0
239 20250227 174400 162903750 4780 4780 4780 4780 0
240 20250227 174300 162903750 4780 4780 4780 4780 0
241 20250227 174200 162903750 4780 4780 4780 4780 0
242 20250227 174100 162903750 4780 4780 4780 4780 2156
243 20250227 174000 162903750 4780 4780 4780 4780 0
244 20250227 173900 162903750 4780 4780 4780 4780 0
245 20250227 173800 162903750 4780 4780 4780 4780 0
246 20250227 173700 162903750 4780 4780 4780 4780 0
247 20250227 173600 162903750 4780 4780 4780 4780 0
248 20250227 173500 162903750 4780 4780 4780 4780 0
249 20250227 173400 162903750 4780 4780 4780 4780 0
250 20250227 173300 162903750 4780 4780 4780 4780 0
251 20250227 173200 162903750 4780 4780 4780 4780 0
252 20250227 173100 162903750 4780 4780 4780 4780 0
253 20250227 173000 162903750 4780 4780 4780 4780 0
254 20250227 172900 162903750 4780 4780 4780 4780 0
255 20250227 172800 162903750 4780 4780 4780 4780 0
256 20250227 172700 162903750 4780 4780 4780 4780 0
257 20250227 172600 162903750 4780 4780 4780 4780 0
258 20250227 172500 162903750 4780 4780 4780 4780 0
259 20250227 172400 162903750 4780 4780 4780 4780 0
260 20250227 172300 162903750 4780 4780 4780 4780 0
261 20250227 172200 162903750 4780 4780 4780 4780 0
262 20250227 172100 162903750 4780 4780 4780 4780 0
263 20250227 172000 162903750 4780 4780 4780 4780 0
264 20250227 171900 162903750 4780 4780 4780 4780 0
265 20250227 171800 162903750 4780 4780 4780 4780 0
266 20250227 171700 162903750 4780 4780 4780 4780 0
267 20250227 171600 162903750 4780 4780 4780 4780 0
268 20250227 171500 162903750 4780 4780 4780 4780 0
269 20250227 171400 162903750 4780 4780 4780 4780 0
270 20250227 171300 162903750 4780 4780 4780 4780 0
271 20250227 171200 162903750 4780 4780 4780 4780 0
272 20250227 171100 162903750 4780 4780 4780 4780 2156
273 20250227 171000 162903750 4780 4780 4780 4780 0
274 20250227 170900 162903750 4780 4780 4780 4780 0
275 20250227 170800 162903750 4780 4780 4780 4780 0
276 20250227 170700 162903750 4780 4780 4780 4780 0
277 20250227 170600 162903750 4780 4780 4780 4780 0
278 20250227 170500 162903750 4780 4780 4780 4780 0
279 20250227 170400 162903750 4780 4780 4780 4780 0
280 20250227 170300 162903750 4780 4780 4780 4780 0
281 20250227 170200 162903750 4780 4780 4780 4780 0
282 20250227 170100 162903750 4780 4780 4780 4780 0
283 20250227 170000 162903750 4780 4780 4780 4780 0
284 20250227 165900 162903750 4780 4780 4780 4780 0
285 20250227 165800 162903750 4780 4780 4780 4780 0
286 20250227 165700 162903750 4780 4780 4780 4780 0
287 20250227 165600 162903750 4780 4780 4780 4780 0
288 20250227 165500 162903750 4780 4780 4780 4780 0
289 20250227 165400 162903750 4780 4780 4780 4780 0
290 20250227 165300 162903750 4780 4780 4780 4780 0
291 20250227 165200 162903750 4780 4780 4780 4780 0
292 20250227 165100 162903750 4780 4780 4780 4780 0
293 20250227 165000 162903750 4780 4780 4780 4780 0
294 20250227 164900 162903750 4780 4780 4780 4780 0
295 20250227 164800 162903750 4780 4780 4780 4780 0
296 20250227 164700 162903750 4780 4780 4780 4780 0
297 20250227 164600 162903750 4780 4780 4780 4780 0
298 20250227 164500 162903750 4780 4780 4780 4780 0
299 20250227 164400 162903750 4780 4780 4780 4780 0
300 20250227 164300 162903750 4780 4780 4780 4780 0
301 20250227 164200 162903750 4780 4780 4780 4780 0
302 20250227 164100 162903750 4780 4780 4780 4780 2156
303 20250227 164000 162903750 4780 4780 4780 4780 0
304 20250227 163900 162903750 4780 4780 4780 4780 0
305 20250227 163800 162903750 4780 4780 4780 4780 0
306 20250227 163700 162903750 4780 4780 4780 4780 0
307 20250227 163600 162903750 4780 4780 4780 4780 0
308 20250227 163500 162903750 4780 4780 4780 4780 0
309 20250227 163400 162903750 4780 4780 4780 4780 0
310 20250227 163300 162903750 4780 4780 4780 4780 0
311 20250227 163200 162903750 4780 4780 4780 4780 0
312 20250227 163100 162903750 4780 4780 4780 4780 0
313 20250227 163000 162903750 4780 4780 4780 4780 0
314 20250227 162900 162903750 4780 4780 4780 4780 0
315 20250227 162800 162903750 4780 4780 4780 4780 0
316 20250227 162700 162903750 4780 4780 4780 4780 0
317 20250227 162600 162903750 4780 4780 4780 4780 0
318 20250227 162500 162903750 4780 4780 4780 4780 0
319 20250227 162400 162903750 4780 4780 4780 4780 0
320 20250227 162300 162903750 4780 4780 4780 4780 0
321 20250227 162200 162903750 4780 4780 4780 4780 0
322 20250227 162100 162903750 4780 4780 4780 4780 0
323 20250227 162000 162903750 4780 4780 4780 4780 0
324 20250227 161900 162903750 4780 4780 4780 4780 0
325 20250227 161800 162903750 4780 4780 4780 4780 0
326 20250227 161700 162903750 4780 4780 4780 4780 0
327 20250227 161600 162903750 4780 4780 4780 4780 0
328 20250227 161500 162903750 4780 4780 4780 4780 0
329 20250227 161400 162903750 4780 4780 4780 4780 0
330 20250227 161300 162903750 4780 4780 4780 4780 0
331 20250227 161200 162903750 4780 4780 4780 4780 0
332 20250227 161100 162903750 4780 4780 4780 4780 2156
333 20250227 161000 162903750 4780 4780 4780 4780 0
334 20250227 160900 162903750 4780 4780 4780 4780 0
335 20250227 160800 162903750 4780 4780 4780 4780 0
336 20250227 160700 162903750 4780 4780 4780 4780 0
337 20250227 160600 162903750 4780 4780 4780 4780 0
338 20250227 160500 162903750 4780 4780 4780 4780 0
339 20250227 160400 162903750 4780 4780 4780 4780 0
340 20250227 160300 162903750 4780 4780 4780 4780 0
341 20250227 160200 162903750 4780 4780 4780 4780 0
342 20250227 160100 162903750 4780 4780 4780 4780 0
343 20250227 160000 162903750 4780 4780 4780 4780 0
344 20250227 155900 162903750 4780 4780 4780 4780 0
345 20250227 155800 162903750 4780 4780 4780 4780 0
346 20250227 155700 162903750 4780 4780 4780 4780 0
347 20250227 155600 162903750 4780 4780 4780 4780 0
348 20250227 155500 162903750 4780 4780 4780 4780 0
349 20250227 155400 162903750 4780 4780 4780 4780 0
350 20250227 155300 162903750 4780 4780 4780 4780 0
351 20250227 155200 162903750 4780 4780 4780 4780 0
352 20250227 155100 162903750 4780 4780 4780 4780 0
353 20250227 155000 162903750 4780 4780 4780 4780 0
354 20250227 154900 162903750 4780 4780 4780 4780 0
355 20250227 154800 162903750 4780 4780 4780 4780 0
356 20250227 154700 162903750 4780 4780 4780 4780 0
357 20250227 154600 162903750 4780 4780 4780 4780 0
358 20250227 154500 162903750 4780 4780 4780 4780 0
359 20250227 154400 162903750 4780 4780 4780 4780 0
360 20250227 154300 162903750 4780 4780 4780 4780 0
361 20250227 154200 162903750 4780 4780 4780 4780 0
362 20250227 154100 162903750 4780 4780 4780 4780 2156
363 20250227 154000 162903750 4780 4780 4780 4780 0
364 20250227 153900 162903750 4780 4780 4780 4780 0
365 20250227 153800 162903750 4780 4780 4780 4780 0
366 20250227 153700 162903750 4780 4780 4780 4780 0
367 20250227 153600 162903750 4780 4780 4780 4780 0
368 20250227 153500 162903750 4780 4780 4780 4780 0
369 20250227 153400 162903750 4780 4780 4780 4780 0
370 20250227 153300 162903750 4780 4780 4780 4780 0
371 20250227 153200 162903750 4780 4780 4780 4780 0
372 20250227 153100 162903750 4780 4780 4780 4780 0
373 20250227 153000 162903750 4780 4780 4780 4780 2156
374 20250227 152900 152598070 4770 4770 4770 4770 0
375 20250227 152800 152598070 4770 4770 4770 4770 0
376 20250227 152700 152598070 4770 4770 4770 4770 0
377 20250227 152600 152598070 4770 4770 4770 4770 0
378 20250227 152500 152598070 4770 4770 4770 4770 0
379 20250227 152400 152598070 4770 4770 4770 4770 0
380 20250227 152300 152598070 4770 4770 4770 4770 0
381 20250227 152200 152598070 4770 4770 4770 4770 0
382 20250227 152100 152598070 4770 4770 4770 4770 0
383 20250227 152000 152598070 4770 4770 4770 4770 0
384 20250227 151900 152598070 4770 4770 4770 4770 29
385 20250227 151800 152459740 4770 4775 4775 4770 80
386 20250227 151700 152077910 4775 4770 4775 4770 109
387 20250227 151600 151557635 4775 4770 4775 4770 34
388 20250227 151500 151395420 4770 4770 4770 4770 27
389 20250227 151400 151266630 4775 4770 4775 4770 286
390 20250227 151300 149902365 4775 4775 4775 4775 4
391 20250227 151200 149883265 4770 4765 4770 4765 93
392 20250227 151100 149439680 4770 4765 4770 4765 8
393 20250227 151000 149401540 4770 4770 4770 4765 153
394 20250227 150900 148671855 4770 4775 4775 4770 8
395 20250227 150800 148633680 4775 4770 4775 4770 8
396 20250227 150700 148595500 4775 4770 4775 4770 12
397 20250227 150600 148538225 4775 4775 4775 4775 21
398 20250227 150500 148437950 4775 4780 4780 4775 103
399 20250227 150400 147946110 4775 4775 4780 4775 404
400 20250227 150300 146016990 4780 4780 4780 4780 3
401 20250227 150200 146002650 4775 4775 4780 4775 371
402 20250227 150100 144231105 4775 4775 4775 4775 595
403 20250227 150000 141389980 4775 4775 4775 4775 4
404 20250227 145900 141370880 4775 4770 4780 4770 206
405 20250227 145800 140387235 4770 4770 4770 4770 11
406 20250227 145700 140334765 4775 4775 4775 4775 7
407 20250227 145600 140301340 4775 4775 4775 4775 63
408 20250227 145500 140000515 4775 4775 4775 4775 7
409 20250227 145400 139967090 4775 4775 4775 4775 23
410 20250227 145300 139857265 4775 4775 4775 4775 4
411 20250227 145200 139838165 4775 4775 4775 4775 4
412 20250227 145100 139819065 4775 4765 4775 4765 26
413 20250227 145000 139694965 4775 4775 4775 4775 4
414 20250227 144900 139675865 4775 4770 4775 4770 23
415 20250227 144800 139566045 4775 4775 4775 4775 3
416 20250227 144700 139551720 4775 4770 4775 4770 7
417 20250227 144600 139518315 4770 4770 4780 4770 174
418 20250227 144500 138687815 4770 4770 4770 4770 4
419 20250227 144400 138668735 4770 4770 4770 4770 3
420 20250227 144300 138654425 4770 4765 4770 4765 9
421 20250227 144200 138611520 4770 4765 4770 4765 15
422 20250227 144100 138540010 4765 4765 4765 4765 0
423 20250227 144000 138540010 4765 4770 4770 4765 12
424 20250227 143900 138482795 4770 4770 4770 4760 24
425 20250227 143800 138368355 4770 4770 4770 4770 7
426 20250227 143700 138334965 4760 4760 4760 4760 5
427 20250227 143600 138311165 4770 4760 4770 4760 12
428 20250227 143500 138253975 4770 4770 4770 4770 4
429 20250227 143400 138234895 4760 4770 4770 4760 7
430 20250227 143300 138201545 4770 4770 4770 4760 19
431 20250227 143200 138110965 4770 4770 4770 4770 3
432 20250227 143100 138096655 4760 4770 4770 4760 8
433 20250227 143000 138058535 4770 4760 4770 4760 9
434 20250227 142900 138015655 4770 4760 4770 4760 8
435 20250227 142800 137977535 4770 4770 4770 4770 6
436 20250227 142700 137948915 4760 4760 4760 4760 5
437 20250227 142600 137925115 4770 4760 4770 4760 11
438 20250227 142500 137872685 4770 4770 4770 4770 0
439 20250227 142400 137872685 4770 4770 4770 4760 12
440 20250227 142300 137815495 4760 4770 4770 4760 8
441 20250227 142200 137777375 4770 4770 4770 4770 35
442 20250227 142100 137610425 4770 4770 4770 4770 7
443 20250227 142000 137577035 4770 4770 4770 4770 0
444 20250227 141900 137577035 4770 4765 4770 4765 335
445 20250227 141800 135979610 4760 4760 4760 4760 4
446 20250227 141700 135960570 4765 4765 4765 4765 9
447 20250227 141600 135917685 4755 4765 4765 4755 168
448 20250227 141500 135118000 4770 4760 4770 4760 88
449 20250227 141400 134699080 4760 4760 4760 4755 1470
450 20250227 141300 127701905 4760 4755 4760 4755 8
451 20250227 141200 127663845 4760 4760 4760 4760 77
452 20250227 141100 127297325 4755 4760 4760 4755 8
453 20250227 141000 127259270 4760 4755 4760 4755 8
454 20250227 140900 127221210 4760 4760 4760 4760 84
455 20250227 140800 126821370 4755 4755 4755 4755 5
456 20250227 140700 126797595 4760 4760 4760 4755 12
457 20250227 140600 126740495 4760 4760 4760 4760 0
458 20250227 140500 126740495 4760 4760 4760 4755 12
459 20250227 140400 126683400 4760 4755 4760 4755 118
460 20250227 140300 126121745 4760 4760 4760 4760 7
461 20250227 140200 126088425 4755 4760 4760 4755 100
462 20250227 140100 125612445 4755 4760 4760 4755 255
463 20250227 140000 124398670 4760 4760 4760 4760 13
464 20250227 135900 124336790 4755 4760 4760 4755 45
465 20250227 135800 124122610 4760 4760 4760 4755 12
466 20250227 135700 124065515 4755 4760 4760 4755 7
467 20250227 135600 124032215 4760 4760 4760 4760 3
468 20250227 135500 124017935 4755 4760 4760 4755 9
469 20250227 135400 123975120 4760 4760 4760 4755 12
470 20250227 135300 123918020 4760 4760 4760 4760 16
471 20250227 135200 123841860 4755 4760 4760 4755 9
472 20250227 135100 123799045 4760 4760 4760 4760 14
473 20250227 135000 123732405 4760 4760 4760 4760 7
474 20250227 134900 123699085 4755 4760 4760 4755 7
475 20250227 134800 123665790 4760 4755 4760 4755 26
476 20250227 134700 123542075 4755 4755 4755 4755 0
477 20250227 134600 123542075 4755 4755 4760 4755 13
478 20250227 134500 123480220 4755 4755 4755 4755 5
479 20250227 134400 123456445 4760 4760 4760 4760 20
480 20250227 134300 123361245 4755 4760 4760 4755 8
481 20250227 134200 123323185 4760 4755 4760 4755 8
482 20250227 134100 123285130 4760 4760 4760 4755 11
483 20250227 134000 123232790 4760 4760 4760 4760 3
484 20250227 133900 123218510 4760 4760 4760 4755 12
485 20250227 133800 123161415 4755 4760 4760 4755 8
486 20250227 133700 123123355 4755 4760 4760 4755 24
487 20250227 133600 123009215 4760 4760 4760 4755 218
488 20250227 133500 121971560 4760 4760 4760 4760 3
489 20250227 133400 121957280 4760 4760 4760 4760 4
490 20250227 133300 121938240 4760 4760 4760 4760 3
491 20250227 133200 121923960 4760 4750 4760 4750 318
492 20250227 133100 120411875 4755 4755 4755 4755 266
493 20250227 133000 119147045 4750 4755 4755 4750 24
494 20250227 132900 119032945 4755 4755 4755 4750 13
495 20250227 132800 118971155 4755 4750 4755 4750 84
496 20250227 132700 118571755 4755 4755 4755 4755 295
497 20250227 132600 117169030 4750 4750 4750 4750 5
498 20250227 132500 117145280 4755 4750 4755 4750 10
499 20250227 132400 117097750 4755 4755 4755 4755 94
500 20250227 132300 116650780 4755 4750 4755 4750 8
501 20250227 132200 116612765 4755 4750 4755 4750 10
502 20250227 132100 116565235 4755 4755 4755 4755 72
503 20250227 132000 116222875 4755 4755 4755 4750 10
504 20250227 131900 116175350 4755 4755 4755 4750 11
505 20250227 131800 116123065 4755 4755 4755 4755 86
506 20250227 131700 115714135 4750 4755 4755 4750 9
507 20250227 131600 115671365 4750 4755 4755 4750 7
508 20250227 131500 115638100 4755 4755 4755 4755 3
509 20250227 131400 115623835 4750 4755 4755 4750 79
510 20250227 131300 115248215 4755 4750 4755 4750 9
511 20250227 131200 115205445 4755 4750 4755 4750 21
512 20250227 131100 115105610 4755 4755 4755 4755 73
513 20250227 131000 114758495 4750 4755 4755 4750 12
514 20250227 130900 114701460 4750 4750 4750 4750 36
515 20250227 130800 114530460 4755 4750 4755 4750 324
516 20250227 130700 112991010 4750 4750 4750 4750 5
517 20250227 130600 112967260 4755 4755 4755 4755 8
518 20250227 130500 112929220 4755 4755 4755 4755 92
519 20250227 130400 112491760 4755 4755 4755 4755 522
520 20250227 130300 110009650 4755 4750 4755 4750 8
521 20250227 130200 109971630 4755 4755 4755 4755 58
522 20250227 130100 109695840 4750 4755 4755 4750 78
523 20250227 130000 109324975 4755 4755 4755 4750 11
524 20250227 125900 109272690 4755 4755 4755 4755 0
525 20250227 125800 109272690 4755 4755 4755 4750 87
526 20250227 125700 108859030 4750 4755 4755 4750 8
527 20250227 125600 108821015 4755 4750 4755 4750 8
528 20250227 125500 108782995 4755 4755 4755 4755 4
529 20250227 125400 108763975 4755 4755 4755 4750 78
530 20250227 125300 108393110 4755 4755 4755 4750 16
531 20250227 125200 108317050 4750 4750 4750 4750 0
532 20250227 125100 108317050 4750 4755 4755 4750 41
533 20250227 125000 108122120 4755 4750 4755 4750 66
534 20250227 124900 107808310 4755 4755 4755 4755 7
535 20250227 124800 107775025 4750 4750 4750 4750 5
536 20250227 124700 107751275 4755 4755 4755 4755 77
537 20250227 124600 107385140 4755 4755 4755 4755 14
538 20250227 124500 107318570 4750 4755 4755 4750 8
539 20250227 124400 107280555 4755 4755 4760 4755 128
540 20250227 124300 106671900 4755 4760 4760 4755 67
541 20250227 124200 106353295 4760 4760 4760 4760 4
542 20250227 124100 106334255 4755 4760 4760 4755 25
543 20250227 124000 106215360 4760 4755 4760 4755 60
544 20250227 123900 105930040 4755 4755 4755 4755 11
545 20250227 123800 105877735 4755 4755 4755 4755 77
546 20250227 123700 105511600 4760 4750 4760 4750 13
547 20250227 123600 105449780 4755 4755 4755 4755 6
548 20250227 123500 105421250 4755 4755 4755 4750 59
549 20250227 123400 105140730 4755 4760 4760 4755 31
550 20250227 123300 104993295 4760 4760 4760 4760 0
551 20250227 123200 104993295 4760 4760 4760 4755 28
552 20250227 123100 104860120 4755 4750 4755 4750 64
553 20250227 123000 104555820 4755 4755 4755 4755 64
554 20250227 122900 104251500 4750 4750 4750 4750 5
555 20250227 122800 104227750 4755 4755 4755 4750 12
556 20250227 122700 104170710 4755 4755 4755 4755 80
557 20250227 122600 103790310 4755 4755 4755 4755 3
558 20250227 122500 103776045 4750 4755 4755 4750 39
559 20250227 122400 103590625 4755 4755 4755 4755 128
560 20250227 122300 102981985 4755 4760 4760 4755 53
561 20250227 122200 102729955 4760 4750 4760 4750 9
562 20250227 122100 102687165 4760 4750 4760 4750 8
563 20250227 122000 102649125 4760 4760 4760 4760 125
564 20250227 121900 102054125 4755 4760 4760 4755 123
565 20250227 121800 101469210 4760 4755 4760 4755 11
566 20250227 121700 101416870 4760 4760 4760 4760 0
567 20250227 121600 101416870 4760 4755 4760 4755 17
568 20250227 121500 101336000 4755 4760 4760 4755 8
569 20250227 121400 101297940 4760 4760 4760 4760 109
570 20250227 121300 100779100 4755 4760 4760 4755 23
571 20250227 121200 100669645 4750 4750 4750 4750 4
572 20250227 121100 100650645 4760 4760 4760 4755 62
573 20250227 121000 100355800 4755 4760 4760 4755 7
574 20250227 120900 100322505 4760 4760 4760 4755 12
575 20250227 120800 100265410 4760 4755 4760 4755 95
576 20250227 120700 99813230 4760 4760 4760 4760 4
577 20250227 120600 99794190 4755 4760 4760 4755 9
578 20250227 120500 99751375 4760 4755 4760 4755 11
579 20250227 120400 99699035 4760 4760 4760 4760 110
580 20250227 120300 99175435 4755 4760 4760 4755 8
581 20250227 120200 99137380 4760 4755 4760 4755 7
582 20250227 120100 99104080 4760 4760 4760 4760 27
583 20250227 120000 98975560 4755 4755 4755 4755 5
584 20250227 115900 98951785 4760 4760 4760 4755 148
585 20250227 115800 98247325 4755 4755 4755 4755 0
586 20250227 115700 98247325 4755 4760 4760 4755 12
587 20250227 115600 98190230 4760 4760 4760 4755 13
588 20250227 115500 98128370 4760 4760 4760 4760 3
589 20250227 115400 98114090 4755 4760 4760 4755 9
590 20250227 115300 98071275 4760 4760 4760 4755 99
591 20250227 115200 97600060 4755 4760 4760 4755 12
592 20250227 115100 97542965 4755 4755 4755 4755 132
593 20250227 115000 96915305 4760 4760 4760 4755 12
594 20250227 114900 96858210 4760 4760 4760 4755 732
595 20250227 114800 93376910 4760 4760 4760 4760 6
596 20250227 114700 93348350 4760 4760 4760 4760 7
597 20250227 114600 93315030 4760 4760 4760 4755 111
598 20250227 114500 92786690 4760 4760 4760 4760 4
599 20250227 114400 92767650 4755 4760 4760 4755 104
600 20250227 114300 92273110 4760 4760 4760 4760 124
601 20250227 114200 91682870 4760 4760 4760 4760 6
602 20250227 114100 91654310 4755 4755 4755 4755 5
603 20250227 114000 91630535 4760 4755 4760 4755 15
604 20250227 113900 91559175 4755 4755 4755 4755 0
605 20250227 113800 91559175 4755 4760 4760 4755 22
606 20250227 113700 91454480 4760 4760 4760 4755 106
607 20250227 113600 90949945 4760 4755 4760 4755 8
608 20250227 113500 90911885 4760 4760 4760 4760 4
609 20250227 113400 90892845 4760 4755 4760 4755 8
610 20250227 113300 90854790 4760 4755 4760 4755 125
611 20250227 113200 90259810 4760 4760 4760 4760 3
612 20250227 113100 90245530 4760 4760 4760 4755 12
613 20250227 113000 90188435 4755 4760 4760 4755 26
614 20250227 112900 90064700 4760 4760 4760 4760 16
615 20250227 112800 89988540 4755 4760 4760 4755 114
616 20250227 112700 89445925 4755 4760 4760 4755 16
617 20250227 112600 89369785 4760 4760 4760 4760 12
618 20250227 112500 89312665 4760 4760 4760 4755 10
619 20250227 112400 89265090 4760 4755 4760 4755 8
620 20250227 112300 89227030 4760 4755 4760 4755 12
621 20250227 112200 89169935 4760 4760 4760 4760 102
622 20250227 112100 88684415 4760 4760 4760 4755 13
623 20250227 112000 88622560 4755 4755 4755 4755 4
624 20250227 111900 88603540 4760 4760 4760 4760 7
625 20250227 111800 88570220 4755 4760 4760 4755 123
626 20250227 111700 87984765 4760 4760 4760 4760 13
627 20250227 111600 87922885 4760 4760 4760 4760 4
628 20250227 111500 87903845 4755 4760 4760 4755 10
629 20250227 111400 87856270 4760 4755 4760 4755 95
630 20250227 111300 87404110 4755 4760 4760 4755 18
631 20250227 111200 87318500 4760 4760 4760 4755 115
632 20250227 111100 86771125 4760 4760 4760 4755 10
633 20250227 111000 86723545 4760 4760 4760 4760 0
634 20250227 110900 86723545 4760 4760 4760 4755 12
635 20250227 110800 86666450 4755 4760 4760 4755 7
636 20250227 110700 86633150 4760 4755 4760 4755 9
637 20250227 110600 86590335 4760 4760 4760 4760 93
638 20250227 110500 86147655 4755 4755 4760 4755 464
639 20250227 110400 83941315 4760 4755 4760 4755 12
640 20250227 110300 83884220 4760 4760 4760 4760 18
641 20250227 110200 83798540 4760 4760 4760 4755 127
642 20250227 110100 83194045 4760 4760 4760 4760 0
643 20250227 110000 83194045 4760 4760 4760 4760 6
644 20250227 105900 83165485 4760 4760 4760 4760 306
645 20250227 105800 81708925 4760 4750 4760 4750 955
646 20250227 105700 77167900 4755 4755 4755 4755 112
647 20250227 105600 76635340 4750 4755 4755 4750 83
648 20250227 105500 76240700 4755 4750 4755 4750 125
649 20250227 105400 75646345 4755 4750 4755 4750 24
650 20250227 105300 75532330 4745 4750 4755 4745 11
651 20250227 105200 75480085 4750 4755 4755 4750 158
652 20250227 105100 74729115 4755 4750 4755 4750 62
653 20250227 105000 74434330 4755 4755 4755 4755 18
654 20250227 104900 74348740 4755 4755 4755 4755 1
655 20250227 104800 74343985 4760 4760 4760 4760 20
656 20250227 104700 74248785 4760 4760 4760 4760 3
657 20250227 104600 74234505 4760 4760 4760 4760 4
658 20250227 104500 74215465 4760 4760 4760 4760 77
659 20250227 104400 73848945 4760 4760 4760 4760 57
660 20250227 104300 73577625 4760 4760 4760 4750 19
661 20250227 104200 73487235 4750 4760 4760 4750 70
662 20250227 104100 73154265 4760 4760 4760 4760 10
663 20250227 104000 73106665 4760 4760 4760 4760 41
664 20250227 103900 72911505 4755 4760 4760 4755 30
665 20250227 103800 72768810 4760 4755 4760 4755 473
666 20250227 103700 70519275 4750 4755 4755 4750 144
667 20250227 103600 69834580 4755 4750 4755 4750 18
668 20250227 103500 69749010 4755 4750 4755 4750 9
669 20250227 103400 69706240 4755 4755 4755 4755 4
670 20250227 103300 69687220 4755 4755 4755 4755 17
671 20250227 103200 69606385 4755 4750 4755 4750 11
672 20250227 103100 69554105 4755 4755 4755 4755 65
673 20250227 103000 69245030 4750 4755 4755 4750 63
674 20250227 102900 68945535 4755 4755 4755 4755 6
675 20250227 102800 68917005 4755 4755 4755 4755 0
676 20250227 102700 68917005 4755 4755 4755 4750 14
677 20250227 102600 68850460 4750 4750 4750 4745 38
678 20250227 102500 68669980 4750 4750 4750 4750 570
679 20250227 102400 65962480 4750 4755 4755 4750 12
680 20250227 102300 65905445 4750 4750 4750 4750 154
681 20250227 102200 65173945 4755 4755 4755 4755 13
682 20250227 102100 65112130 4750 4755 4755 4750 9
683 20250227 102000 65069360 4750 4755 4755 4750 8
684 20250227 101900 65031340 4755 4750 4755 4750 66
685 20250227 101800 64717535 4755 4755 4755 4755 3
686 20250227 101700 64703270 4750 4755 4755 4750 9
687 20250227 101600 64660495 4755 4755 4755 4750 68
688 20250227 101500 64337180 4755 4755 4755 4755 6
689 20250227 101400 64308650 4750 4755 4755 4750 14
690 20250227 101300 64242105 4750 4755 4755 4750 5
691 20250227 101200 64218350 4750 4755 4755 4750 19
692 20250227 101100 64128060 4750 4755 4755 4750 17
693 20250227 101000 64047250 4755 4750 4755 4750 161
694 20250227 100900 63282465 4755 4755 4755 4755 27
695 20250227 100800 63154080 4755 4755 4755 4750 16
696 20250227 100700 63078025 4755 4755 4755 4755 4
697 20250227 100600 63059005 4755 4750 4755 4750 9
698 20250227 100500 63016240 4750 4755 4755 4750 9
699 20250227 100400 62973470 4755 4750 4755 4750 56
700 20250227 100300 62707450 4755 4750 4755 4750 52
701 20250227 100200 62460415 4755 4755 4755 4755 7
702 20250227 100100 62427130 4750 4755 4755 4750 17
703 20250227 100000 62346365 4755 4750 4755 4750 9
704 20250227 095900 62303595 4755 4755 4755 4755 3
705 20250227 095800 62289330 4750 4755 4755 4750 8
706 20250227 095700 62251315 4755 4755 4755 4755 4
707 20250227 095600 62232295 4755 4755 4755 4755 59
708 20250227 095500 61951750 4755 4755 4755 4755 12
709 20250227 095400 61894690 4750 4750 4750 4750 41
710 20250227 095300 61699940 4750 4745 4750 4745 26
711 20250227 095200 61576465 4740 4740 4740 4740 5
712 20250227 095100 61552765 4745 4745 4745 4745 7
713 20250227 095000 61519550 4750 4750 4750 4750 1
714 20250227 094900 61514800 4750 4750 4750 4750 8
715 20250227 094800 61476800 4750 4740 4750 4740 964
716 20250227 094700 56907430 4740 4735 4740 4735 8
717 20250227 094600 56869535 4740 4735 4740 4735 1465
718 20250227 094500 49932550 4740 4735 4740 4735 7
719 20250227 094400 49899390 4740 4740 4740 4735 69
720 20250227 094300 49572355 4740 4750 4755 4740 3110
721 20250227 094200 34830250 4750 4755 4755 4750 17
722 20250227 094100 34749425 4750 4750 4750 4750 4
723 20250227 094000 34730425 4755 4750 4755 4750 22
724 20250227 093900 34625825 4755 4760 4760 4755 27
725 20250227 093800 34497420 4760 4760 4760 4760 3
726 20250227 093700 34483140 4760 4760 4760 4760 186
727 20250227 093600 33597780 4765 4765 4765 4765 8
728 20250227 093500 33559660 4760 4760 4760 4760 4
729 20250227 093400 33540620 4760 4760 4760 4760 999
730 20250227 093300 28785380 4760 4760 4760 4760 4
731 20250227 093200 28766340 4760 4750 4760 4750 2704
732 20250227 093100 15917320 4750 4740 4750 4740 609
733 20250227 093000 13029790 4740 4735 4740 4735 590
734 20250227 092900 10234280 4735 4735 4735 4735 100
735 20250227 092800 9760780 4735 4730 4735 4730 6
736 20250227 092700 9732395 4735 4735 4735 4735 0
737 20250227 092600 9732395 4735 4735 4735 4735 221
738 20250227 092500 8685960 4735 4740 4740 4735 358
739 20250227 092400 6990825 4735 4735 4735 4735 0
740 20250227 092300 6990825 4735 4735 4735 4735 82
741 20250227 092200 6602555 4735 4735 4735 4735 4
742 20250227 092100 6583615 4735 4735 4735 4735 36
743 20250227 092000 6413155 4735 4725 4735 4725 192
744 20250227 091900 5505365 4730 4735 4735 4730 248
745 20250227 091800 4331825 4735 4735 4735 4735 4
746 20250227 091700 4312885 4735 4735 4735 4735 0
747 20250227 091600 4312885 4735 4735 4735 4735 258
748 20250227 091500 3091255 4735 4735 4735 4735 5
749 20250227 091400 3067580 4740 4740 4740 4740 0
750 20250227 091300 3067580 4740 4740 4740 4740 0
751 20250227 091200 3067580 4740 4740 4740 4740 0
752 20250227 091100 3067580 4740 4740 4740 4740 0
753 20250227 091000 3067580 4740 4740 4740 4740 64
754 20250227 090900 2764220 4740 4740 4740 4740 49
755 20250227 090800 2531960 4740 4740 4740 4740 0
756 20250227 090700 2531960 4740 4740 4740 4740 144
757 20250227 090600 1849400 4745 4745 4745 4745 0
758 20250227 090500 1849400 4745 4745 4745 4745 102
759 20250227 090400 1365410 4745 4740 4745 4740 94
760 20250227 090300 919385 4740 4735 4740 4735 100
761 20250227 090200 445860 4740 4735 4740 4735 17
762 20250227 090100 365360 4740 4740 4740 4740 0
763 20250227 090000 365360 4740 4745 4745 4740 77