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

766
434480/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,214400,940465135,4365,4365,4365,4365,5668
20250227,214300,940465135,4365,4365,4365,4365,0
20250227,214200,940465135,4365,4365,4365,4365,0
20250227,214100,940465135,4365,4365,4365,4365,0
20250227,214000,940465135,4365,4365,4365,4365,0
20250227,213900,940465135,4365,4365,4365,4365,0
20250227,213800,940465135,4365,4365,4365,4365,0
20250227,213700,940465135,4365,4365,4365,4365,0
20250227,213600,940465135,4365,4365,4365,4365,0
20250227,213500,940465135,4365,4365,4365,4365,0
20250227,213400,940465135,4365,4365,4365,4365,0
20250227,213300,940465135,4365,4365,4365,4365,0
20250227,213200,940465135,4365,4365,4365,4365,0
20250227,213100,940465135,4365,4365,4365,4365,0
20250227,213000,940465135,4365,4365,4365,4365,0
20250227,212900,940465135,4365,4365,4365,4365,0
20250227,212800,940465135,4365,4365,4365,4365,0
20250227,212700,940465135,4365,4365,4365,4365,0
20250227,212600,940465135,4365,4365,4365,4365,0
20250227,212500,940465135,4365,4365,4365,4365,0
20250227,212400,940465135,4365,4365,4365,4365,0
20250227,212300,940465135,4365,4365,4365,4365,0
20250227,212200,940465135,4365,4365,4365,4365,0
20250227,212100,940465135,4365,4365,4365,4365,0
20250227,212000,940465135,4365,4365,4365,4365,0
20250227,211900,940465135,4365,4365,4365,4365,0
20250227,211800,940465135,4365,4365,4365,4365,0
20250227,211700,940465135,4365,4365,4365,4365,0
20250227,211600,940465135,4365,4365,4365,4365,0
20250227,211500,940465135,4365,4365,4365,4365,0
20250227,211400,940465135,4365,4365,4365,4365,5668
20250227,211300,940465135,4365,4365,4365,4365,0
20250227,211200,940465135,4365,4365,4365,4365,0
20250227,211100,940465135,4365,4365,4365,4365,0
20250227,211000,940465135,4365,4365,4365,4365,0
20250227,210900,940465135,4365,4365,4365,4365,0
20250227,210800,940465135,4365,4365,4365,4365,0
20250227,210700,940465135,4365,4365,4365,4365,0
20250227,210600,940465135,4365,4365,4365,4365,0
20250227,210500,940465135,4365,4365,4365,4365,0
20250227,210400,940465135,4365,4365,4365,4365,0
20250227,210300,940465135,4365,4365,4365,4365,0
20250227,210200,940465135,4365,4365,4365,4365,0
20250227,210100,940465135,4365,4365,4365,4365,0
20250227,210000,940465135,4365,4365,4365,4365,0
20250227,205900,940465135,4365,4365,4365,4365,0
20250227,205800,940465135,4365,4365,4365,4365,0
20250227,205700,940465135,4365,4365,4365,4365,0
20250227,205600,940465135,4365,4365,4365,4365,0
20250227,205500,940465135,4365,4365,4365,4365,0
20250227,205400,940465135,4365,4365,4365,4365,0
20250227,205300,940465135,4365,4365,4365,4365,0
20250227,205200,940465135,4365,4365,4365,4365,0
20250227,205100,940465135,4365,4365,4365,4365,0
20250227,205000,940465135,4365,4365,4365,4365,0
20250227,204900,940465135,4365,4365,4365,4365,0
20250227,204800,940465135,4365,4365,4365,4365,0
20250227,204700,940465135,4365,4365,4365,4365,0
20250227,204600,940465135,4365,4365,4365,4365,0
20250227,204500,940465135,4365,4365,4365,4365,0
20250227,204400,940465135,4365,4365,4365,4365,5668
20250227,204300,940465135,4365,4365,4365,4365,0
20250227,204200,940465135,4365,4365,4365,4365,0
20250227,204100,940465135,4365,4365,4365,4365,0
20250227,204000,940465135,4365,4365,4365,4365,0
20250227,203900,940465135,4365,4365,4365,4365,0
20250227,203800,940465135,4365,4365,4365,4365,0
20250227,203700,940465135,4365,4365,4365,4365,0
20250227,203600,940465135,4365,4365,4365,4365,0
20250227,203500,940465135,4365,4365,4365,4365,0
20250227,203400,940465135,4365,4365,4365,4365,0
20250227,203300,940465135,4365,4365,4365,4365,0
20250227,203200,940465135,4365,4365,4365,4365,0
20250227,203100,940465135,4365,4365,4365,4365,0
20250227,203000,940465135,4365,4365,4365,4365,0
20250227,202900,940465135,4365,4365,4365,4365,0
20250227,202800,940465135,4365,4365,4365,4365,0
20250227,202700,940465135,4365,4365,4365,4365,0
20250227,202600,940465135,4365,4365,4365,4365,0
20250227,202500,940465135,4365,4365,4365,4365,0
20250227,202400,940465135,4365,4365,4365,4365,0
20250227,202300,940465135,4365,4365,4365,4365,0
20250227,202200,940465135,4365,4365,4365,4365,0
20250227,202100,940465135,4365,4365,4365,4365,0
20250227,202000,940465135,4365,4365,4365,4365,0
20250227,201900,940465135,4365,4365,4365,4365,0
20250227,201800,940465135,4365,4365,4365,4365,0
20250227,201700,940465135,4365,4365,4365,4365,0
20250227,201600,940465135,4365,4365,4365,4365,0
20250227,201500,940465135,4365,4365,4365,4365,0
20250227,201400,940465135,4365,4365,4365,4365,5668
20250227,201300,940465135,4365,4365,4365,4365,0
20250227,201200,940465135,4365,4365,4365,4365,0
20250227,201100,940465135,4365,4365,4365,4365,0
20250227,201000,940465135,4365,4365,4365,4365,0
20250227,200900,940465135,4365,4365,4365,4365,0
20250227,200800,940465135,4365,4365,4365,4365,0
20250227,200700,940465135,4365,4365,4365,4365,0
20250227,200600,940465135,4365,4365,4365,4365,0
20250227,200500,940465135,4365,4365,4365,4365,0
20250227,200400,940465135,4365,4365,4365,4365,0
20250227,200300,940465135,4365,4365,4365,4365,0
20250227,200200,940465135,4365,4365,4365,4365,0
20250227,200100,940465135,4365,4365,4365,4365,0
20250227,200000,940465135,4365,4365,4365,4365,0
20250227,195900,940465135,4365,4365,4365,4365,0
20250227,195800,940465135,4365,4365,4365,4365,0
20250227,195700,940465135,4365,4365,4365,4365,0
20250227,195600,940465135,4365,4365,4365,4365,0
20250227,195500,940465135,4365,4365,4365,4365,0
20250227,195400,940465135,4365,4365,4365,4365,0
20250227,195300,940465135,4365,4365,4365,4365,0
20250227,195200,940465135,4365,4365,4365,4365,0
20250227,195100,940465135,4365,4365,4365,4365,0
20250227,195000,940465135,4365,4365,4365,4365,0
20250227,194900,940465135,4365,4365,4365,4365,0
20250227,194800,940465135,4365,4365,4365,4365,0
20250227,194700,940465135,4365,4365,4365,4365,0
20250227,194600,940465135,4365,4365,4365,4365,0
20250227,194500,940465135,4365,4365,4365,4365,0
20250227,194400,940465135,4365,4365,4365,4365,5668
20250227,194300,940465135,4365,4365,4365,4365,0
20250227,194200,940465135,4365,4365,4365,4365,0
20250227,194100,940465135,4365,4365,4365,4365,0
20250227,194000,940465135,4365,4365,4365,4365,0
20250227,193900,940465135,4365,4365,4365,4365,0
20250227,193800,940465135,4365,4365,4365,4365,0
20250227,193700,940465135,4365,4365,4365,4365,0
20250227,193600,940465135,4365,4365,4365,4365,0
20250227,193500,940465135,4365,4365,4365,4365,0
20250227,193400,940465135,4365,4365,4365,4365,0
20250227,193300,940465135,4365,4365,4365,4365,0
20250227,193200,940465135,4365,4365,4365,4365,0
20250227,193100,940465135,4365,4365,4365,4365,0
20250227,193000,940465135,4365,4365,4365,4365,0
20250227,192900,940465135,4365,4365,4365,4365,0
20250227,192800,940465135,4365,4365,4365,4365,0
20250227,192700,940465135,4365,4365,4365,4365,0
20250227,192600,940465135,4365,4365,4365,4365,0
20250227,192500,940465135,4365,4365,4365,4365,0
20250227,192400,940465135,4365,4365,4365,4365,0
20250227,192300,940465135,4365,4365,4365,4365,0
20250227,192200,940465135,4365,4365,4365,4365,0
20250227,192100,940465135,4365,4365,4365,4365,0
20250227,192000,940465135,4365,4365,4365,4365,0
20250227,191900,940465135,4365,4365,4365,4365,0
20250227,191800,940465135,4365,4365,4365,4365,0
20250227,191700,940465135,4365,4365,4365,4365,0
20250227,191600,940465135,4365,4365,4365,4365,0
20250227,191500,940465135,4365,4365,4365,4365,0
20250227,191400,940465135,4365,4365,4365,4365,5668
20250227,191300,940465135,4365,4365,4365,4365,0
20250227,191200,940465135,4365,4365,4365,4365,0
20250227,191100,940465135,4365,4365,4365,4365,0
20250227,191000,940465135,4365,4365,4365,4365,0
20250227,190900,940465135,4365,4365,4365,4365,0
20250227,190800,940465135,4365,4365,4365,4365,0
20250227,190700,940465135,4365,4365,4365,4365,0
20250227,190600,940465135,4365,4365,4365,4365,0
20250227,190500,940465135,4365,4365,4365,4365,0
20250227,190400,940465135,4365,4365,4365,4365,0
20250227,190300,940465135,4365,4365,4365,4365,0
20250227,190200,940465135,4365,4365,4365,4365,0
20250227,190100,940465135,4365,4365,4365,4365,0
20250227,190000,940465135,4365,4365,4365,4365,0
20250227,185900,940465135,4365,4365,4365,4365,0
20250227,185800,940465135,4365,4365,4365,4365,0
20250227,185700,940465135,4365,4365,4365,4365,0
20250227,185600,940465135,4365,4365,4365,4365,0
20250227,185500,940465135,4365,4365,4365,4365,0
20250227,185400,940465135,4365,4365,4365,4365,0
20250227,185300,940465135,4365,4365,4365,4365,0
20250227,185200,940465135,4365,4365,4365,4365,0
20250227,185100,940465135,4365,4365,4365,4365,0
20250227,185000,940465135,4365,4365,4365,4365,0
20250227,184900,940465135,4365,4365,4365,4365,0
20250227,184800,940465135,4365,4365,4365,4365,0
20250227,184700,940465135,4365,4365,4365,4365,0
20250227,184600,940465135,4365,4365,4365,4365,0
20250227,184500,940465135,4365,4365,4365,4365,0
20250227,184400,940465135,4365,4365,4365,4365,5668
20250227,184300,940465135,4365,4365,4365,4365,0
20250227,184200,940465135,4365,4365,4365,4365,0
20250227,184100,940465135,4365,4365,4365,4365,0
20250227,184000,940465135,4365,4365,4365,4365,0
20250227,183900,940465135,4365,4365,4365,4365,0
20250227,183800,940465135,4365,4365,4365,4365,0
20250227,183700,940465135,4365,4365,4365,4365,0
20250227,183600,940465135,4365,4365,4365,4365,0
20250227,183500,940465135,4365,4365,4365,4365,0
20250227,183400,940465135,4365,4365,4365,4365,0
20250227,183300,940465135,4365,4365,4365,4365,0
20250227,183200,940465135,4365,4365,4365,4365,0
20250227,183100,940465135,4365,4365,4365,4365,0
20250227,183000,940465135,4365,4365,4365,4365,0
20250227,182900,940465135,4365,4365,4365,4365,0
20250227,182800,940465135,4365,4365,4365,4365,0
20250227,182700,940465135,4365,4365,4365,4365,0
20250227,182600,940465135,4365,4365,4365,4365,0
20250227,182500,940465135,4365,4365,4365,4365,0
20250227,182400,940465135,4365,4365,4365,4365,0
20250227,182300,940465135,4365,4365,4365,4365,0
20250227,182200,940465135,4365,4365,4365,4365,0
20250227,182100,940465135,4365,4365,4365,4365,0
20250227,182000,940465135,4365,4365,4365,4365,0
20250227,181900,940465135,4365,4365,4365,4365,0
20250227,181800,940465135,4365,4365,4365,4365,0
20250227,181700,940465135,4365,4365,4365,4365,0
20250227,181600,940465135,4365,4365,4365,4365,0
20250227,181500,940465135,4365,4365,4365,4365,0
20250227,181400,940465135,4365,4365,4365,4365,5668
20250227,181300,940465135,4365,4365,4365,4365,0
20250227,181200,940465135,4365,4365,4365,4365,0
20250227,181100,940465135,4365,4365,4365,4365,0
20250227,181000,940465135,4365,4365,4365,4365,0
20250227,180900,940465135,4365,4365,4365,4365,0
20250227,180800,940465135,4365,4365,4365,4365,0
20250227,180700,940465135,4365,4365,4365,4365,0
20250227,180600,940465135,4365,4365,4365,4365,0
20250227,180500,940465135,4365,4365,4365,4365,0
20250227,180400,940465135,4365,4365,4365,4365,0
20250227,180300,940465135,4365,4365,4365,4365,0
20250227,180200,940465135,4365,4365,4365,4365,0
20250227,180100,940465135,4365,4365,4365,4365,0
20250227,180000,940465135,4365,4365,4365,4365,0
20250227,175900,940465135,4365,4365,4365,4365,0
20250227,175800,940465135,4365,4365,4365,4365,0
20250227,175700,940465135,4365,4365,4365,4365,0
20250227,175600,940465135,4365,4365,4365,4365,0
20250227,175500,940465135,4365,4365,4365,4365,0
20250227,175400,940465135,4365,4365,4365,4365,0
20250227,175300,940465135,4365,4365,4365,4365,0
20250227,175200,940465135,4365,4365,4365,4365,0
20250227,175100,940465135,4365,4365,4365,4365,0
20250227,175000,940465135,4365,4365,4365,4365,0
20250227,174900,940465135,4365,4365,4365,4365,0
20250227,174800,940465135,4365,4365,4365,4365,0
20250227,174700,940465135,4365,4365,4365,4365,0
20250227,174600,940465135,4365,4365,4365,4365,0
20250227,174500,940465135,4365,4365,4365,4365,0
20250227,174400,940465135,4365,4365,4365,4365,5668
20250227,174300,940465135,4365,4365,4365,4365,0
20250227,174200,940465135,4365,4365,4365,4365,0
20250227,174100,940465135,4365,4365,4365,4365,0
20250227,174000,940465135,4365,4365,4365,4365,0
20250227,173900,940465135,4365,4365,4365,4365,0
20250227,173800,940465135,4365,4365,4365,4365,0
20250227,173700,940465135,4365,4365,4365,4365,0
20250227,173600,940465135,4365,4365,4365,4365,0
20250227,173500,940465135,4365,4365,4365,4365,0
20250227,173400,940465135,4365,4365,4365,4365,0
20250227,173300,940465135,4365,4365,4365,4365,0
20250227,173200,940465135,4365,4365,4365,4365,0
20250227,173100,940465135,4365,4365,4365,4365,0
20250227,173000,940465135,4365,4365,4365,4365,0
20250227,172900,940465135,4365,4365,4365,4365,0
20250227,172800,940465135,4365,4365,4365,4365,0
20250227,172700,940465135,4365,4365,4365,4365,0
20250227,172600,940465135,4365,4365,4365,4365,0
20250227,172500,940465135,4365,4365,4365,4365,0
20250227,172400,940465135,4365,4365,4365,4365,0
20250227,172300,940465135,4365,4365,4365,4365,0
20250227,172200,940465135,4365,4365,4365,4365,0
20250227,172100,940465135,4365,4365,4365,4365,0
20250227,172000,940465135,4365,4365,4365,4365,0
20250227,171900,940465135,4365,4365,4365,4365,0
20250227,171800,940465135,4365,4365,4365,4365,0
20250227,171700,940465135,4365,4365,4365,4365,0
20250227,171600,940465135,4365,4365,4365,4365,0
20250227,171500,940465135,4365,4365,4365,4365,0
20250227,171400,940465135,4365,4365,4365,4365,5668
20250227,171300,940465135,4365,4365,4365,4365,0
20250227,171200,940465135,4365,4365,4365,4365,0
20250227,171100,940465135,4365,4365,4365,4365,0
20250227,171000,940465135,4365,4365,4365,4365,0
20250227,170900,940465135,4365,4365,4365,4365,0
20250227,170800,940465135,4365,4365,4365,4365,0
20250227,170700,940465135,4365,4365,4365,4365,0
20250227,170600,940465135,4365,4365,4365,4365,0
20250227,170500,940465135,4365,4365,4365,4365,0
20250227,170400,940465135,4365,4365,4365,4365,0
20250227,170300,940465135,4365,4365,4365,4365,0
20250227,170200,940465135,4365,4365,4365,4365,0
20250227,170100,940465135,4365,4365,4365,4365,0
20250227,170000,940465135,4365,4365,4365,4365,0
20250227,165900,940465135,4365,4365,4365,4365,0
20250227,165800,940465135,4365,4365,4365,4365,0
20250227,165700,940465135,4365,4365,4365,4365,0
20250227,165600,940465135,4365,4365,4365,4365,0
20250227,165500,940465135,4365,4365,4365,4365,0
20250227,165400,940465135,4365,4365,4365,4365,0
20250227,165300,940465135,4365,4365,4365,4365,0
20250227,165200,940465135,4365,4365,4365,4365,0
20250227,165100,940465135,4365,4365,4365,4365,0
20250227,165000,940465135,4365,4365,4365,4365,0
20250227,164900,940465135,4365,4365,4365,4365,0
20250227,164800,940465135,4365,4365,4365,4365,0
20250227,164700,940465135,4365,4365,4365,4365,0
20250227,164600,940465135,4365,4365,4365,4365,0
20250227,164500,940465135,4365,4365,4365,4365,0
20250227,164400,940465135,4365,4365,4365,4365,5668
20250227,164300,940465135,4365,4365,4365,4365,0
20250227,164200,940465135,4365,4365,4365,4365,0
20250227,164100,940465135,4365,4365,4365,4365,0
20250227,164000,940465135,4365,4365,4365,4365,0
20250227,163900,940465135,4365,4365,4365,4365,0
20250227,163800,940465135,4365,4365,4365,4365,0
20250227,163700,940465135,4365,4365,4365,4365,0
20250227,163600,940465135,4365,4365,4365,4365,0
20250227,163500,940465135,4365,4365,4365,4365,0
20250227,163400,940465135,4365,4365,4365,4365,0
20250227,163300,940465135,4365,4365,4365,4365,0
20250227,163200,940465135,4365,4365,4365,4365,0
20250227,163100,940465135,4365,4365,4365,4365,0
20250227,163000,940465135,4365,4365,4365,4365,0
20250227,162900,940465135,4365,4365,4365,4365,0
20250227,162800,940465135,4365,4365,4365,4365,0
20250227,162700,940465135,4365,4365,4365,4365,0
20250227,162600,940465135,4365,4365,4365,4365,0
20250227,162500,940465135,4365,4365,4365,4365,0
20250227,162400,940465135,4365,4365,4365,4365,0
20250227,162300,940465135,4365,4365,4365,4365,0
20250227,162200,940465135,4365,4365,4365,4365,0
20250227,162100,940465135,4365,4365,4365,4365,0
20250227,162000,940465135,4365,4365,4365,4365,0
20250227,161900,940465135,4365,4365,4365,4365,0
20250227,161800,940465135,4365,4365,4365,4365,0
20250227,161700,940465135,4365,4365,4365,4365,0
20250227,161600,940465135,4365,4365,4365,4365,0
20250227,161500,940465135,4365,4365,4365,4365,0
20250227,161400,940465135,4365,4365,4365,4365,5668
20250227,161300,940465135,4365,4365,4365,4365,0
20250227,161200,940465135,4365,4365,4365,4365,0
20250227,161100,940465135,4365,4365,4365,4365,0
20250227,161000,940465135,4365,4365,4365,4365,0
20250227,160900,940465135,4365,4365,4365,4365,0
20250227,160800,940465135,4365,4365,4365,4365,0
20250227,160700,940465135,4365,4365,4365,4365,0
20250227,160600,940465135,4365,4365,4365,4365,0
20250227,160500,940465135,4365,4365,4365,4365,0
20250227,160400,940465135,4365,4365,4365,4365,0
20250227,160300,940465135,4365,4365,4365,4365,0
20250227,160200,940465135,4365,4365,4365,4365,0
20250227,160100,940465135,4365,4365,4365,4365,0
20250227,160000,940465135,4365,4365,4365,4365,0
20250227,155900,940465135,4365,4365,4365,4365,0
20250227,155800,940465135,4365,4365,4365,4365,0
20250227,155700,940465135,4365,4365,4365,4365,0
20250227,155600,940465135,4365,4365,4365,4365,0
20250227,155500,940465135,4365,4365,4365,4365,0
20250227,155400,940465135,4365,4365,4365,4365,0
20250227,155300,940465135,4365,4365,4365,4365,0
20250227,155200,940465135,4365,4365,4365,4365,0
20250227,155100,940465135,4365,4365,4365,4365,0
20250227,155000,940465135,4365,4365,4365,4365,0
20250227,154900,940465135,4365,4365,4365,4365,0
20250227,154800,940465135,4365,4365,4365,4365,0
20250227,154700,940465135,4365,4365,4365,4365,0
20250227,154600,940465135,4365,4365,4365,4365,0
20250227,154500,940465135,4365,4365,4365,4365,0
20250227,154400,940465135,4365,4365,4365,4365,5668
20250227,154300,940465135,4365,4365,4365,4365,0
20250227,154200,940465135,4365,4365,4365,4365,0
20250227,154100,940465135,4365,4365,4365,4365,0
20250227,154000,940465135,4365,4365,4365,4365,0
20250227,153900,940465135,4365,4365,4365,4365,0
20250227,153800,940465135,4365,4365,4365,4365,0
20250227,153700,940465135,4365,4365,4365,4365,0
20250227,153600,940465135,4365,4365,4365,4365,0
20250227,153500,940465135,4365,4365,4365,4365,0
20250227,153400,940465135,4365,4365,4365,4365,0
20250227,153300,940465135,4365,4365,4365,4365,0
20250227,153200,940465135,4365,4365,4365,4365,0
20250227,153100,940465135,4365,4365,4365,4365,0
20250227,153000,940465135,4365,4365,4365,4365,5668
20250227,152900,915724315,4385,4385,4385,4385,0
20250227,152800,915724315,4385,4385,4385,4385,0
20250227,152700,915724315,4385,4385,4385,4385,0
20250227,152600,915724315,4385,4385,4385,4385,0
20250227,152500,915724315,4385,4385,4385,4385,0
20250227,152400,915724315,4385,4385,4385,4385,0
20250227,152300,915724315,4385,4385,4385,4385,0
20250227,152200,915724315,4385,4385,4385,4385,0
20250227,152100,915724315,4385,4385,4385,4385,0
20250227,152000,915724315,4385,4385,4385,4385,0
20250227,151900,915724315,4385,4390,4395,4385,554
20250227,151800,913294920,4395,4400,4400,4395,56
20250227,151700,913048660,4405,4405,4405,4405,3
20250227,151600,913035445,4390,4390,4390,4390,401
20250227,151500,911275055,4390,4390,4390,4390,152
20250227,151400,910607775,4390,4390,4390,4390,61
20250227,151300,910339985,4385,4390,4390,4385,112
20250227,151200,909848665,4390,4375,4390,4370,1184
20250227,151100,904655380,4375,4380,4380,4375,500
20250227,151000,902466410,4385,4385,4385,4385,0
20250227,150900,902466410,4385,4385,4385,4385,10
20250227,150800,902422560,4385,4375,4385,4375,909
20250227,150700,898445675,4375,4375,4375,4365,2925
20250227,150600,885659015,4375,4380,4380,4375,185
20250227,150500,884848985,4390,4390,4390,4390,20
20250227,150400,884761185,4385,4385,4385,4380,510
20250227,150300,882527320,4385,4400,4400,4385,442
20250227,150200,880584285,4400,4400,4400,4400,12
20250227,150100,880531485,4400,4390,4410,4390,72
20250227,150000,880215115,4390,4385,4390,4385,312
20250227,145900,878845450,4390,4390,4390,4390,650
20250227,145800,875991950,4395,4395,4395,4395,328
20250227,145700,874550390,4410,4405,4410,4405,24
20250227,145600,874444555,4395,4400,4400,4395,870
20250227,145500,870618020,4400,4400,4400,4395,138
20250227,145400,870011155,4415,4415,4415,4415,0
20250227,145300,870011155,4415,4395,4415,4395,2928
20250227,145200,857142055,4395,4395,4395,4395,304
20250227,145100,855805975,4395,4380,4395,4380,3
20250227,145000,855792810,4390,4375,4390,4375,20
20250227,144900,855705160,4385,4390,4390,4385,201
20250227,144800,854822775,4370,4370,4370,4370,18
20250227,144700,854744115,4365,4380,4380,4365,2142
20250227,144600,845385290,4370,4390,4390,4370,842
20250227,144500,841698275,4395,4390,4395,4390,947
20250227,144400,837538945,4390,4390,4390,4390,32
20250227,144300,837398465,4390,4395,4395,4390,184
20250227,144200,836590235,4390,4390,4390,4390,230
20250227,144100,835580535,4370,4375,4375,4370,2342
20250227,144000,825338310,4375,4380,4380,4375,1747
20250227,143900,817693985,4380,4380,4380,4380,44
20250227,143800,817501265,4380,4380,4380,4380,0
20250227,143700,817501265,4380,4385,4385,4380,1452
20250227,143600,811140725,4385,4385,4385,4385,369
20250227,143500,809522660,4385,4385,4385,4385,60
20250227,143400,809259560,4390,4390,4390,4390,0
20250227,143300,809259560,4390,4390,4390,4390,0
20250227,143200,809259560,4390,4390,4390,4390,324
20250227,143100,807837200,4390,4390,4390,4390,0
20250227,143000,807837200,4390,4390,4390,4390,0
20250227,142900,807837200,4390,4390,4390,4390,0
20250227,142800,807837200,4390,4385,4390,4385,242
20250227,142700,806775405,4390,4390,4390,4390,151
20250227,142600,806112515,4390,4390,4390,4390,391
20250227,142500,804396025,4390,4390,4390,4390,54
20250227,142400,804158965,4385,4390,4390,4385,140
20250227,142300,803544965,4390,4385,4390,4385,2
20250227,142200,803536190,4385,4385,4385,4385,0
20250227,142100,803536190,4385,4385,4385,4385,20
20250227,142000,803448490,4385,4385,4385,4385,42
20250227,141900,803264320,4385,4390,4390,4385,161
20250227,141800,802558320,4385,4390,4390,4385,25
20250227,141700,802448670,4390,4390,4390,4390,0
20250227,141600,802448670,4390,4390,4390,4390,7
20250227,141500,802417940,4390,4390,4390,4390,32
20250227,141400,802277460,4390,4390,4390,4390,100
20250227,141300,801838460,4390,4390,4390,4390,3
20250227,141200,801825290,4395,4395,4395,4395,3
20250227,141100,801812105,4375,4375,4375,4375,0
20250227,141000,801812105,4375,4375,4375,4375,0
20250227,140900,801812105,4375,4375,4375,4375,0
20250227,140800,801812105,4375,4370,4375,4370,106
20250227,140700,801348385,4370,4375,4375,4370,3031
20250227,140600,788096120,4375,4375,4375,4375,0
20250227,140500,788096120,4375,4375,4375,4375,0
20250227,140400,788096120,4375,4390,4390,4375,3000
20250227,140300,774953070,4390,4390,4390,4390,0
20250227,140200,774953070,4390,4390,4390,4390,20
20250227,140100,774865270,4390,4390,4390,4390,0
20250227,140000,774865270,4390,4390,4390,4390,196
20250227,135900,774004830,4390,4390,4395,4390,452
20250227,135800,772019185,4390,4385,4390,4385,130
20250227,135700,771448985,4375,4380,4380,4375,980
20250227,135600,767157810,4380,4380,4380,4380,782
20250227,135500,763732650,4380,4390,4390,4380,21
20250227,135400,763640560,4395,4395,4395,4395,1
20250227,135300,763636165,4380,4380,4380,4380,15
20250227,135200,763570465,4380,4380,4380,4380,20
20250227,135100,763482865,4380,4380,4380,4380,354
20250227,135000,761932345,4380,4380,4380,4380,1
20250227,134900,761927965,4395,4395,4395,4395,1
20250227,134800,761923570,4380,4380,4380,4380,221
20250227,134700,760955590,4380,4380,4380,4380,537
20250227,134600,758603530,4380,4375,4380,4375,1647
20250227,134500,751396195,4380,4370,4380,4370,31
20250227,134400,751260555,4370,4395,4395,4370,10157
20250227,134300,706743005,4395,4395,4395,4395,50
20250227,134200,706523255,4415,4415,4415,4415,0
20250227,134100,706523255,4415,4410,4415,4410,35
20250227,134000,706368885,4400,4400,4400,4400,100
20250227,133900,705928885,4400,4400,4400,4400,0
20250227,133800,705928885,4400,4405,4405,4400,3000
20250227,133700,692727960,4405,4405,4405,4405,0
20250227,133600,692727960,4405,4405,4405,4405,588
20250227,133500,690137820,4405,4405,4405,4405,202
20250227,133400,689248010,4410,4410,4410,4410,10
20250227,133300,689203910,4420,4420,4420,4420,3
20250227,133200,689190650,4420,4420,4420,4420,0
20250227,133100,689190650,4420,4420,4420,4420,31
20250227,133000,689053630,4420,4420,4420,4420,12
20250227,132900,689000590,4400,4400,4400,4400,0
20250227,132800,689000590,4400,4400,4400,4400,57
20250227,132700,688749790,4400,4400,4400,4400,300
20250227,132600,687429790,4405,4415,4415,4405,618
20250227,132500,684707485,4420,4420,4420,4420,0
20250227,132400,684707485,4420,4415,4420,4415,2
20250227,132300,684698650,4405,4405,4405,4405,0
20250227,132200,684698650,4405,4405,4405,4405,2
20250227,132100,684689840,4405,4410,4410,4405,26
20250227,132000,684575270,4410,4410,4410,4410,20
20250227,131900,684487070,4410,4410,4410,4410,60
20250227,131800,684222470,4410,4410,4410,4410,100
20250227,131700,683781470,4410,4410,4410,4410,0
20250227,131600,683781470,4410,4410,4410,4410,150
20250227,131500,683119970,4420,4420,4420,4420,0
20250227,131400,683119970,4420,4420,4420,4420,0
20250227,131300,683119970,4420,4415,4420,4415,59
20250227,131200,682859440,4415,4415,4415,4410,722
20250227,131100,679675065,4415,4420,4420,4415,71
20250227,131000,679361595,4420,4420,4420,4420,0
20250227,130900,679361595,4420,4420,4420,4420,0
20250227,130800,679361595,4420,4420,4420,4420,3
20250227,130700,679348335,4420,4420,4420,4420,0
20250227,130600,679348335,4420,4420,4420,4420,1
20250227,130500,679343915,4405,4405,4405,4405,0
20250227,130400,679343915,4405,4405,4405,4405,0
20250227,130300,679343915,4405,4405,4405,4405,0
20250227,130200,679343915,4405,4405,4405,4405,0
20250227,130100,679343915,4405,4405,4405,4405,51
20250227,130000,679119260,4405,4405,4405,4405,0
20250227,125900,679119260,4405,4405,4405,4405,0
20250227,125800,679119260,4405,4410,4410,4405,788
20250227,125700,675646890,4410,4410,4410,4410,151
20250227,125600,674980980,4425,4425,4425,4425,51
20250227,125500,674755305,4425,4415,4425,4410,24
20250227,125400,674649345,4425,4425,4425,4425,0
20250227,125300,674649345,4425,4420,4425,4420,2
20250227,125200,674640500,4420,4415,4420,4415,327
20250227,125100,673196660,4415,4415,4415,4415,21
20250227,125000,673103945,4415,4405,4415,4405,73
20250227,124900,672782250,4415,4415,4415,4415,0
20250227,124800,672782250,4415,4415,4415,4405,792
20250227,124700,669289645,4415,4415,4415,4415,1
20250227,124600,669285230,4410,4410,4410,4410,129
20250227,124500,668716340,4405,4405,4405,4405,7
20250227,124400,668685505,4405,4405,4405,4405,0
20250227,124300,668685505,4405,4405,4405,4405,10
20250227,124200,668641455,4410,4405,4410,4405,141
20250227,124100,668020345,4405,4410,4410,4405,399
20250227,124000,666260855,4410,4410,4410,4410,0
20250227,123900,666260855,4410,4410,4410,4410,0
20250227,123800,666260855,4410,4410,4410,4410,0
20250227,123700,666260855,4410,4410,4410,4410,0
20250227,123600,666260855,4410,4410,4410,4410,0
20250227,123500,666260855,4410,4410,4410,4410,256
20250227,123400,665131895,4400,4410,4410,4400,401
20250227,123300,663367485,4400,4400,4400,4400,1491
20250227,123200,656807085,4410,4410,4410,4410,1
20250227,123100,656802675,4405,4405,4405,4405,398
20250227,123000,655049485,4410,4410,4410,4410,0
20250227,122900,655049485,4410,4410,4410,4410,1
20250227,122800,655045075,4390,4410,4410,4390,5202
20250227,122700,632188655,4400,4405,4405,4400,200
20250227,122600,631308155,4410,4410,4410,4410,10
20250227,122500,631264055,4410,4410,4410,4410,0
20250227,122400,631264055,4410,4410,4410,4410,0
20250227,122300,631264055,4410,4410,4410,4410,1
20250227,122200,631259645,4405,4410,4410,4405,147
20250227,122100,630612100,4410,4405,4410,4405,53
20250227,122000,630378380,4410,4410,4410,4410,17
20250227,121900,630303410,4405,4405,4405,4405,0
20250227,121800,630303410,4405,4405,4405,4405,0
20250227,121700,630303410,4405,4405,4410,4405,32
20250227,121600,630162445,4410,4410,4410,4410,90
20250227,121500,629765545,4410,4410,4410,4410,674
20250227,121400,626793205,4400,4400,4400,4400,20
20250227,121300,626705205,4395,4400,4400,4395,618
20250227,121200,623988715,4405,4405,4405,4405,1
20250227,121100,623984310,4395,4400,4400,4395,507
20250227,121000,621756020,4395,4405,4405,4395,113
20250227,120900,621259375,4395,4395,4395,4395,450
20250227,120800,619281625,4395,4395,4405,4395,613
20250227,120700,616587480,4395,4405,4405,4395,102
20250227,120600,616138680,4405,4405,4405,4405,244
20250227,120500,615063860,4405,4410,4410,4405,472
20250227,120400,612984435,4420,4415,4420,4415,242
20250227,120300,611914805,4410,4410,4410,4410,500
20250227,120200,609709805,4410,4410,4410,4410,0
20250227,120100,609709805,4410,4410,4410,4410,456
20250227,120000,607698845,4405,4405,4405,4405,1
20250227,115900,607694440,4410,4410,4410,4410,34
20250227,115800,607544500,4410,4400,4410,4395,1944
20250227,115700,598978100,4410,4410,4410,4410,0
20250227,115600,598978100,4410,4410,4410,4405,673
20250227,115500,596012985,4410,4410,4410,4410,1
20250227,115400,596008575,4400,4400,4400,4400,0
20250227,115300,596008575,4400,4400,4400,4400,527
20250227,115200,593689775,4400,4415,4415,4400,3000
20250227,115100,580487035,4425,4425,4425,4425,0
20250227,115000,580487035,4425,4425,4425,4420,81
20250227,114900,580128985,4430,4430,4430,4430,0
20250227,114800,580128985,4430,4420,4430,4420,1200
20250227,114700,574820415,4420,4420,4420,4420,0
20250227,114600,574820415,4420,4420,4420,4420,1
20250227,114500,574815995,4400,4400,4405,4400,140
20250227,114400,574199570,4420,4405,4420,4405,916
20250227,114300,570164575,4405,4410,4410,4400,5300
20250227,114200,546842495,4420,4420,4420,4420,0
20250227,114100,546842495,4420,4420,4420,4420,498
20250227,114000,544641335,4400,4400,4400,4400,0
20250227,113900,544641335,4400,4400,4400,4400,3000
20250227,113800,531441335,4420,4420,4420,4420,1
20250227,113700,531436915,4400,4405,4405,4400,1021
20250227,113600,526944145,4420,4420,4420,4420,1
20250227,113500,526939725,4400,4420,4420,4400,4059
20250227,113400,509076115,4420,4420,4420,4420,4
20250227,113300,509058435,4425,4425,4425,4425,100
20250227,113200,508615935,4430,4430,4430,4430,0
20250227,113100,508615935,4430,4405,4430,4405,3100
20250227,113000,494957935,4405,4415,4415,4405,3000
20250227,112900,481740575,4405,4405,4405,4405,0
20250227,112800,481740575,4405,4430,4430,4405,4
20250227,112700,481722930,4400,4410,4435,4400,5210
20250227,112600,458790765,4435,4435,4435,4435,8
20250227,112500,458755285,4435,4410,4435,4410,2
20250227,112400,458746440,4410,4415,4415,4410,1000
20250227,112300,454335940,4435,4435,4435,4435,100
20250227,112200,453892440,4430,4425,4430,4425,1282
20250227,112100,448214250,4405,4425,4425,4400,10395
20250227,112000,402446560,4425,4445,4450,4400,7309
20250227,111900,370164210,4445,4445,4445,4445,849
20250227,111800,366390405,4425,4425,4425,4425,3
20250227,111700,366377130,4445,4445,4445,4445,1
20250227,111600,366372685,4425,4425,4425,4425,58
20250227,111500,366116035,4445,4445,4445,4445,1
20250227,111400,366111590,4425,4425,4425,4425,0
20250227,111300,366111590,4425,4425,4425,4425,0
20250227,111200,366111590,4425,4425,4425,4425,1353
20250227,111100,360124565,4430,4445,4445,4430,112
20250227,111000,359627055,4445,4435,4445,4430,115
20250227,110900,359117065,4435,4450,4450,4435,356
20250227,110800,357538190,4435,4430,4435,4430,124
20250227,110700,356988500,4430,4430,4430,4430,120
20250227,110600,356456900,4430,4425,4430,4425,21
20250227,110500,356363970,4425,4425,4425,4425,0
20250227,110400,356363970,4425,4425,4430,4425,44
20250227,110300,356169210,4430,4430,4430,4430,178
20250227,110200,355380670,4435,4425,4435,4425,317
20250227,110100,353976640,4420,4420,4420,4420,0
20250227,110000,353976640,4420,4420,4425,4420,104
20250227,105900,353516955,4420,4430,4430,4420,80
20250227,105800,353163345,4415,4425,4425,4415,1310
20250227,105700,347374980,4425,4425,4425,4425,539
20250227,105600,344989905,4430,4430,4430,4425,347
20250227,105500,343452775,4430,4440,4440,4430,2003
20250227,105400,334571045,4440,4445,4445,4440,62
20250227,105300,334295760,4450,4450,4450,4450,0
20250227,105200,334295760,4450,4445,4450,4435,586
20250227,105100,331696340,4450,4445,4450,4445,5
20250227,105000,331674095,4440,4450,4450,4440,13
20250227,104900,331616355,4450,4450,4450,4450,2
20250227,104800,331607455,4455,4450,4455,4450,5
20250227,104700,331585200,4455,4455,4455,4455,200
20250227,104600,330694200,4455,4455,4455,4455,0
20250227,104500,330694200,4455,4455,4455,4455,0
20250227,104400,330694200,4455,4455,4455,4455,0
20250227,104300,330694200,4455,4455,4455,4455,0
20250227,104200,330694200,4455,4455,4455,4455,1
20250227,104100,330689745,4460,4460,4460,4460,0
20250227,104000,330689745,4460,4460,4460,4460,0
20250227,103900,330689745,4460,4440,4460,4435,1515
20250227,103800,323970105,4440,4440,4445,4440,1593
20250227,103700,316897180,4445,4445,4475,4445,2669
20250227,103600,305033420,4445,4450,4450,4445,597
20250227,103500,302376925,4455,4455,4455,4450,296
20250227,103400,301059700,4455,4455,4455,4450,146
20250227,103300,300409700,4455,4455,4470,4455,241
20250227,103200,299336030,4470,4470,4470,4470,100
20250227,103100,298889030,4470,4465,4470,4465,502
20250227,103000,296647590,4465,4465,4465,4465,0
20250227,102900,296647590,4465,4465,4465,4465,1
20250227,102800,296643125,4450,4455,4465,4450,348
20250227,102700,295093355,4465,4465,4465,4465,15
20250227,102600,295026380,4465,4465,4465,4455,494
20250227,102500,292823465,4465,4465,4465,4465,0
20250227,102400,292823465,4465,4460,4465,4460,21
20250227,102300,292729800,4465,4460,4465,4460,21
20250227,102200,292636135,4465,4460,4465,4460,21
20250227,102100,292542465,4460,4455,4460,4455,303
20250227,102000,291191185,4455,4460,4460,4455,40
20250227,101900,291012885,4460,4455,4460,4455,297
20250227,101800,289688515,4455,4445,4455,4435,1052
20250227,101700,285008235,4445,4450,4450,4445,2465
20250227,101600,274049215,4450,4450,4450,4450,200
20250227,101500,273159215,4455,4450,4455,4445,1308
20250227,101400,267344075,4450,4455,4455,4450,21
20250227,101300,267250620,4460,4460,4460,4460,1
20250227,101200,267246160,4460,4455,4460,4455,2
20250227,101100,267237245,4450,4450,4450,4445,2558
20250227,101000,255860145,4450,4455,4455,4450,768
20250227,100900,252439205,4460,4460,4460,4450,66
20250227,100800,252144855,4460,4455,4460,4450,257
20250227,100700,250999845,4460,4450,4460,4450,42
20250227,100600,250812935,4445,4455,4460,4445,4211
20250227,100500,232072710,4455,4460,4460,4455,518
20250227,100400,229762815,4465,4470,4470,4465,152
20250227,100300,229084095,4470,4470,4470,4470,20
20250227,100200,228994695,4470,4470,4470,4470,0
20250227,100100,228994695,4470,4470,4470,4455,1547
20250227,100000,222093780,4470,4480,4480,4465,34
20250227,095900,221941945,4460,4460,4460,4460,0
20250227,095800,221941945,4460,4485,4485,4460,180
20250227,095700,221137945,4485,4485,4485,4485,2
20250227,095600,221128975,4485,4460,4485,4460,1422
20250227,095500,214786805,4460,4470,4485,4460,847
20250227,095400,211007355,4465,4470,4470,4465,346
20250227,095300,209462005,4485,4465,4485,4465,331
20250227,095200,207984070,4490,4475,4490,4465,226
20250227,095100,206971830,4495,4475,4495,4475,185
20250227,095000,206143900,4500,4510,4510,4480,701
20250227,094900,202994730,4510,4510,4510,4510,0
20250227,094800,202994730,4510,4510,4510,4485,416
20250227,094700,201127550,4510,4510,4510,4510,101
20250227,094600,200672040,4485,4510,4510,4485,438
20250227,094500,198699450,4485,4470,4485,4470,4116
20250227,094400,180245845,4470,4465,4470,4460,615
20250227,094300,177499225,4465,4470,4470,4450,3463
20250227,094200,162059735,4470,4470,4470,4465,48
20250227,094100,161845190,4470,4480,4485,4465,4114
20250227,094000,143439350,4480,4485,4485,4480,293
20250227,093900,142126550,4485,4490,4490,4480,1417
20250227,093800,135767745,4510,4500,4510,4495,1350
20250227,093700,129696380,4505,4510,4510,4505,160
20250227,093600,128975365,4510,4515,4515,4510,3237
20250227,093500,114374285,4515,4525,4525,4515,1253
20250227,093400,108714490,4525,4525,4525,4525,239
20250227,093300,107633015,4540,4540,4540,4525,36
20250227,093200,107470070,4520,4520,4520,4520,1000
20250227,093100,102950070,4520,4525,4545,4520,1054
20250227,093000,98180965,4520,4520,4545,4520,1029
20250227,092900,93529860,4545,4520,4545,4520,258
20250227,092800,92362690,4525,4555,4555,4525,678
20250227,092700,89292050,4555,4560,4560,4555,110
20250227,092600,88790995,4540,4540,4540,4540,601
20250227,092500,86062455,4520,4530,4565,4520,2250
20250227,092400,75883620,4555,4555,4555,4555,5
20250227,092300,75860845,4530,4560,4570,4530,2333
20250227,092200,65216845,4560,4560,4560,4530,13
20250227,092100,65157595,4530,4535,4560,4530,534
20250227,092000,62737040,4560,4560,4560,4560,1
20250227,091900,62732480,4540,4540,4540,4540,327
20250227,091800,61247900,4570,4570,4570,4570,0
20250227,091700,61247900,4570,4570,4570,4570,371
20250227,091600,59552430,4570,4570,4570,4570,50
20250227,091500,59323930,4570,4570,4570,4570,4
20250227,091400,59305650,4575,4575,4575,4575,1
20250227,091300,59301075,4545,4555,4575,4545,867
20250227,091200,55355100,4555,4555,4555,4555,0
20250227,091100,55355100,4555,4570,4570,4555,1795
20250227,091000,47161920,4570,4580,4580,4570,73
20250227,090900,46828010,4580,4570,4580,4570,470
20250227,090800,44677680,4575,4575,4575,4575,51
20250227,090700,44444355,4570,4570,4570,4570,1050
20250227,090600,39645855,4580,4560,4580,4560,1073
20250227,090500,34738560,4565,4560,4565,4560,141
20250227,090400,34095395,4565,4570,4570,4560,318
20250227,090300,32644210,4570,4555,4570,4555,690
20250227,090200,29498020,4550,4555,4555,4550,896
20250227,090100,25418150,4555,4540,4560,4540,1012
20250227,090000,20811950,4540,4540,4540,4490,4511
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 214400 940465135 4365 4365 4365 4365 5668
3 20250227 214300 940465135 4365 4365 4365 4365 0
4 20250227 214200 940465135 4365 4365 4365 4365 0
5 20250227 214100 940465135 4365 4365 4365 4365 0
6 20250227 214000 940465135 4365 4365 4365 4365 0
7 20250227 213900 940465135 4365 4365 4365 4365 0
8 20250227 213800 940465135 4365 4365 4365 4365 0
9 20250227 213700 940465135 4365 4365 4365 4365 0
10 20250227 213600 940465135 4365 4365 4365 4365 0
11 20250227 213500 940465135 4365 4365 4365 4365 0
12 20250227 213400 940465135 4365 4365 4365 4365 0
13 20250227 213300 940465135 4365 4365 4365 4365 0
14 20250227 213200 940465135 4365 4365 4365 4365 0
15 20250227 213100 940465135 4365 4365 4365 4365 0
16 20250227 213000 940465135 4365 4365 4365 4365 0
17 20250227 212900 940465135 4365 4365 4365 4365 0
18 20250227 212800 940465135 4365 4365 4365 4365 0
19 20250227 212700 940465135 4365 4365 4365 4365 0
20 20250227 212600 940465135 4365 4365 4365 4365 0
21 20250227 212500 940465135 4365 4365 4365 4365 0
22 20250227 212400 940465135 4365 4365 4365 4365 0
23 20250227 212300 940465135 4365 4365 4365 4365 0
24 20250227 212200 940465135 4365 4365 4365 4365 0
25 20250227 212100 940465135 4365 4365 4365 4365 0
26 20250227 212000 940465135 4365 4365 4365 4365 0
27 20250227 211900 940465135 4365 4365 4365 4365 0
28 20250227 211800 940465135 4365 4365 4365 4365 0
29 20250227 211700 940465135 4365 4365 4365 4365 0
30 20250227 211600 940465135 4365 4365 4365 4365 0
31 20250227 211500 940465135 4365 4365 4365 4365 0
32 20250227 211400 940465135 4365 4365 4365 4365 5668
33 20250227 211300 940465135 4365 4365 4365 4365 0
34 20250227 211200 940465135 4365 4365 4365 4365 0
35 20250227 211100 940465135 4365 4365 4365 4365 0
36 20250227 211000 940465135 4365 4365 4365 4365 0
37 20250227 210900 940465135 4365 4365 4365 4365 0
38 20250227 210800 940465135 4365 4365 4365 4365 0
39 20250227 210700 940465135 4365 4365 4365 4365 0
40 20250227 210600 940465135 4365 4365 4365 4365 0
41 20250227 210500 940465135 4365 4365 4365 4365 0
42 20250227 210400 940465135 4365 4365 4365 4365 0
43 20250227 210300 940465135 4365 4365 4365 4365 0
44 20250227 210200 940465135 4365 4365 4365 4365 0
45 20250227 210100 940465135 4365 4365 4365 4365 0
46 20250227 210000 940465135 4365 4365 4365 4365 0
47 20250227 205900 940465135 4365 4365 4365 4365 0
48 20250227 205800 940465135 4365 4365 4365 4365 0
49 20250227 205700 940465135 4365 4365 4365 4365 0
50 20250227 205600 940465135 4365 4365 4365 4365 0
51 20250227 205500 940465135 4365 4365 4365 4365 0
52 20250227 205400 940465135 4365 4365 4365 4365 0
53 20250227 205300 940465135 4365 4365 4365 4365 0
54 20250227 205200 940465135 4365 4365 4365 4365 0
55 20250227 205100 940465135 4365 4365 4365 4365 0
56 20250227 205000 940465135 4365 4365 4365 4365 0
57 20250227 204900 940465135 4365 4365 4365 4365 0
58 20250227 204800 940465135 4365 4365 4365 4365 0
59 20250227 204700 940465135 4365 4365 4365 4365 0
60 20250227 204600 940465135 4365 4365 4365 4365 0
61 20250227 204500 940465135 4365 4365 4365 4365 0
62 20250227 204400 940465135 4365 4365 4365 4365 5668
63 20250227 204300 940465135 4365 4365 4365 4365 0
64 20250227 204200 940465135 4365 4365 4365 4365 0
65 20250227 204100 940465135 4365 4365 4365 4365 0
66 20250227 204000 940465135 4365 4365 4365 4365 0
67 20250227 203900 940465135 4365 4365 4365 4365 0
68 20250227 203800 940465135 4365 4365 4365 4365 0
69 20250227 203700 940465135 4365 4365 4365 4365 0
70 20250227 203600 940465135 4365 4365 4365 4365 0
71 20250227 203500 940465135 4365 4365 4365 4365 0
72 20250227 203400 940465135 4365 4365 4365 4365 0
73 20250227 203300 940465135 4365 4365 4365 4365 0
74 20250227 203200 940465135 4365 4365 4365 4365 0
75 20250227 203100 940465135 4365 4365 4365 4365 0
76 20250227 203000 940465135 4365 4365 4365 4365 0
77 20250227 202900 940465135 4365 4365 4365 4365 0
78 20250227 202800 940465135 4365 4365 4365 4365 0
79 20250227 202700 940465135 4365 4365 4365 4365 0
80 20250227 202600 940465135 4365 4365 4365 4365 0
81 20250227 202500 940465135 4365 4365 4365 4365 0
82 20250227 202400 940465135 4365 4365 4365 4365 0
83 20250227 202300 940465135 4365 4365 4365 4365 0
84 20250227 202200 940465135 4365 4365 4365 4365 0
85 20250227 202100 940465135 4365 4365 4365 4365 0
86 20250227 202000 940465135 4365 4365 4365 4365 0
87 20250227 201900 940465135 4365 4365 4365 4365 0
88 20250227 201800 940465135 4365 4365 4365 4365 0
89 20250227 201700 940465135 4365 4365 4365 4365 0
90 20250227 201600 940465135 4365 4365 4365 4365 0
91 20250227 201500 940465135 4365 4365 4365 4365 0
92 20250227 201400 940465135 4365 4365 4365 4365 5668
93 20250227 201300 940465135 4365 4365 4365 4365 0
94 20250227 201200 940465135 4365 4365 4365 4365 0
95 20250227 201100 940465135 4365 4365 4365 4365 0
96 20250227 201000 940465135 4365 4365 4365 4365 0
97 20250227 200900 940465135 4365 4365 4365 4365 0
98 20250227 200800 940465135 4365 4365 4365 4365 0
99 20250227 200700 940465135 4365 4365 4365 4365 0
100 20250227 200600 940465135 4365 4365 4365 4365 0
101 20250227 200500 940465135 4365 4365 4365 4365 0
102 20250227 200400 940465135 4365 4365 4365 4365 0
103 20250227 200300 940465135 4365 4365 4365 4365 0
104 20250227 200200 940465135 4365 4365 4365 4365 0
105 20250227 200100 940465135 4365 4365 4365 4365 0
106 20250227 200000 940465135 4365 4365 4365 4365 0
107 20250227 195900 940465135 4365 4365 4365 4365 0
108 20250227 195800 940465135 4365 4365 4365 4365 0
109 20250227 195700 940465135 4365 4365 4365 4365 0
110 20250227 195600 940465135 4365 4365 4365 4365 0
111 20250227 195500 940465135 4365 4365 4365 4365 0
112 20250227 195400 940465135 4365 4365 4365 4365 0
113 20250227 195300 940465135 4365 4365 4365 4365 0
114 20250227 195200 940465135 4365 4365 4365 4365 0
115 20250227 195100 940465135 4365 4365 4365 4365 0
116 20250227 195000 940465135 4365 4365 4365 4365 0
117 20250227 194900 940465135 4365 4365 4365 4365 0
118 20250227 194800 940465135 4365 4365 4365 4365 0
119 20250227 194700 940465135 4365 4365 4365 4365 0
120 20250227 194600 940465135 4365 4365 4365 4365 0
121 20250227 194500 940465135 4365 4365 4365 4365 0
122 20250227 194400 940465135 4365 4365 4365 4365 5668
123 20250227 194300 940465135 4365 4365 4365 4365 0
124 20250227 194200 940465135 4365 4365 4365 4365 0
125 20250227 194100 940465135 4365 4365 4365 4365 0
126 20250227 194000 940465135 4365 4365 4365 4365 0
127 20250227 193900 940465135 4365 4365 4365 4365 0
128 20250227 193800 940465135 4365 4365 4365 4365 0
129 20250227 193700 940465135 4365 4365 4365 4365 0
130 20250227 193600 940465135 4365 4365 4365 4365 0
131 20250227 193500 940465135 4365 4365 4365 4365 0
132 20250227 193400 940465135 4365 4365 4365 4365 0
133 20250227 193300 940465135 4365 4365 4365 4365 0
134 20250227 193200 940465135 4365 4365 4365 4365 0
135 20250227 193100 940465135 4365 4365 4365 4365 0
136 20250227 193000 940465135 4365 4365 4365 4365 0
137 20250227 192900 940465135 4365 4365 4365 4365 0
138 20250227 192800 940465135 4365 4365 4365 4365 0
139 20250227 192700 940465135 4365 4365 4365 4365 0
140 20250227 192600 940465135 4365 4365 4365 4365 0
141 20250227 192500 940465135 4365 4365 4365 4365 0
142 20250227 192400 940465135 4365 4365 4365 4365 0
143 20250227 192300 940465135 4365 4365 4365 4365 0
144 20250227 192200 940465135 4365 4365 4365 4365 0
145 20250227 192100 940465135 4365 4365 4365 4365 0
146 20250227 192000 940465135 4365 4365 4365 4365 0
147 20250227 191900 940465135 4365 4365 4365 4365 0
148 20250227 191800 940465135 4365 4365 4365 4365 0
149 20250227 191700 940465135 4365 4365 4365 4365 0
150 20250227 191600 940465135 4365 4365 4365 4365 0
151 20250227 191500 940465135 4365 4365 4365 4365 0
152 20250227 191400 940465135 4365 4365 4365 4365 5668
153 20250227 191300 940465135 4365 4365 4365 4365 0
154 20250227 191200 940465135 4365 4365 4365 4365 0
155 20250227 191100 940465135 4365 4365 4365 4365 0
156 20250227 191000 940465135 4365 4365 4365 4365 0
157 20250227 190900 940465135 4365 4365 4365 4365 0
158 20250227 190800 940465135 4365 4365 4365 4365 0
159 20250227 190700 940465135 4365 4365 4365 4365 0
160 20250227 190600 940465135 4365 4365 4365 4365 0
161 20250227 190500 940465135 4365 4365 4365 4365 0
162 20250227 190400 940465135 4365 4365 4365 4365 0
163 20250227 190300 940465135 4365 4365 4365 4365 0
164 20250227 190200 940465135 4365 4365 4365 4365 0
165 20250227 190100 940465135 4365 4365 4365 4365 0
166 20250227 190000 940465135 4365 4365 4365 4365 0
167 20250227 185900 940465135 4365 4365 4365 4365 0
168 20250227 185800 940465135 4365 4365 4365 4365 0
169 20250227 185700 940465135 4365 4365 4365 4365 0
170 20250227 185600 940465135 4365 4365 4365 4365 0
171 20250227 185500 940465135 4365 4365 4365 4365 0
172 20250227 185400 940465135 4365 4365 4365 4365 0
173 20250227 185300 940465135 4365 4365 4365 4365 0
174 20250227 185200 940465135 4365 4365 4365 4365 0
175 20250227 185100 940465135 4365 4365 4365 4365 0
176 20250227 185000 940465135 4365 4365 4365 4365 0
177 20250227 184900 940465135 4365 4365 4365 4365 0
178 20250227 184800 940465135 4365 4365 4365 4365 0
179 20250227 184700 940465135 4365 4365 4365 4365 0
180 20250227 184600 940465135 4365 4365 4365 4365 0
181 20250227 184500 940465135 4365 4365 4365 4365 0
182 20250227 184400 940465135 4365 4365 4365 4365 5668
183 20250227 184300 940465135 4365 4365 4365 4365 0
184 20250227 184200 940465135 4365 4365 4365 4365 0
185 20250227 184100 940465135 4365 4365 4365 4365 0
186 20250227 184000 940465135 4365 4365 4365 4365 0
187 20250227 183900 940465135 4365 4365 4365 4365 0
188 20250227 183800 940465135 4365 4365 4365 4365 0
189 20250227 183700 940465135 4365 4365 4365 4365 0
190 20250227 183600 940465135 4365 4365 4365 4365 0
191 20250227 183500 940465135 4365 4365 4365 4365 0
192 20250227 183400 940465135 4365 4365 4365 4365 0
193 20250227 183300 940465135 4365 4365 4365 4365 0
194 20250227 183200 940465135 4365 4365 4365 4365 0
195 20250227 183100 940465135 4365 4365 4365 4365 0
196 20250227 183000 940465135 4365 4365 4365 4365 0
197 20250227 182900 940465135 4365 4365 4365 4365 0
198 20250227 182800 940465135 4365 4365 4365 4365 0
199 20250227 182700 940465135 4365 4365 4365 4365 0
200 20250227 182600 940465135 4365 4365 4365 4365 0
201 20250227 182500 940465135 4365 4365 4365 4365 0
202 20250227 182400 940465135 4365 4365 4365 4365 0
203 20250227 182300 940465135 4365 4365 4365 4365 0
204 20250227 182200 940465135 4365 4365 4365 4365 0
205 20250227 182100 940465135 4365 4365 4365 4365 0
206 20250227 182000 940465135 4365 4365 4365 4365 0
207 20250227 181900 940465135 4365 4365 4365 4365 0
208 20250227 181800 940465135 4365 4365 4365 4365 0
209 20250227 181700 940465135 4365 4365 4365 4365 0
210 20250227 181600 940465135 4365 4365 4365 4365 0
211 20250227 181500 940465135 4365 4365 4365 4365 0
212 20250227 181400 940465135 4365 4365 4365 4365 5668
213 20250227 181300 940465135 4365 4365 4365 4365 0
214 20250227 181200 940465135 4365 4365 4365 4365 0
215 20250227 181100 940465135 4365 4365 4365 4365 0
216 20250227 181000 940465135 4365 4365 4365 4365 0
217 20250227 180900 940465135 4365 4365 4365 4365 0
218 20250227 180800 940465135 4365 4365 4365 4365 0
219 20250227 180700 940465135 4365 4365 4365 4365 0
220 20250227 180600 940465135 4365 4365 4365 4365 0
221 20250227 180500 940465135 4365 4365 4365 4365 0
222 20250227 180400 940465135 4365 4365 4365 4365 0
223 20250227 180300 940465135 4365 4365 4365 4365 0
224 20250227 180200 940465135 4365 4365 4365 4365 0
225 20250227 180100 940465135 4365 4365 4365 4365 0
226 20250227 180000 940465135 4365 4365 4365 4365 0
227 20250227 175900 940465135 4365 4365 4365 4365 0
228 20250227 175800 940465135 4365 4365 4365 4365 0
229 20250227 175700 940465135 4365 4365 4365 4365 0
230 20250227 175600 940465135 4365 4365 4365 4365 0
231 20250227 175500 940465135 4365 4365 4365 4365 0
232 20250227 175400 940465135 4365 4365 4365 4365 0
233 20250227 175300 940465135 4365 4365 4365 4365 0
234 20250227 175200 940465135 4365 4365 4365 4365 0
235 20250227 175100 940465135 4365 4365 4365 4365 0
236 20250227 175000 940465135 4365 4365 4365 4365 0
237 20250227 174900 940465135 4365 4365 4365 4365 0
238 20250227 174800 940465135 4365 4365 4365 4365 0
239 20250227 174700 940465135 4365 4365 4365 4365 0
240 20250227 174600 940465135 4365 4365 4365 4365 0
241 20250227 174500 940465135 4365 4365 4365 4365 0
242 20250227 174400 940465135 4365 4365 4365 4365 5668
243 20250227 174300 940465135 4365 4365 4365 4365 0
244 20250227 174200 940465135 4365 4365 4365 4365 0
245 20250227 174100 940465135 4365 4365 4365 4365 0
246 20250227 174000 940465135 4365 4365 4365 4365 0
247 20250227 173900 940465135 4365 4365 4365 4365 0
248 20250227 173800 940465135 4365 4365 4365 4365 0
249 20250227 173700 940465135 4365 4365 4365 4365 0
250 20250227 173600 940465135 4365 4365 4365 4365 0
251 20250227 173500 940465135 4365 4365 4365 4365 0
252 20250227 173400 940465135 4365 4365 4365 4365 0
253 20250227 173300 940465135 4365 4365 4365 4365 0
254 20250227 173200 940465135 4365 4365 4365 4365 0
255 20250227 173100 940465135 4365 4365 4365 4365 0
256 20250227 173000 940465135 4365 4365 4365 4365 0
257 20250227 172900 940465135 4365 4365 4365 4365 0
258 20250227 172800 940465135 4365 4365 4365 4365 0
259 20250227 172700 940465135 4365 4365 4365 4365 0
260 20250227 172600 940465135 4365 4365 4365 4365 0
261 20250227 172500 940465135 4365 4365 4365 4365 0
262 20250227 172400 940465135 4365 4365 4365 4365 0
263 20250227 172300 940465135 4365 4365 4365 4365 0
264 20250227 172200 940465135 4365 4365 4365 4365 0
265 20250227 172100 940465135 4365 4365 4365 4365 0
266 20250227 172000 940465135 4365 4365 4365 4365 0
267 20250227 171900 940465135 4365 4365 4365 4365 0
268 20250227 171800 940465135 4365 4365 4365 4365 0
269 20250227 171700 940465135 4365 4365 4365 4365 0
270 20250227 171600 940465135 4365 4365 4365 4365 0
271 20250227 171500 940465135 4365 4365 4365 4365 0
272 20250227 171400 940465135 4365 4365 4365 4365 5668
273 20250227 171300 940465135 4365 4365 4365 4365 0
274 20250227 171200 940465135 4365 4365 4365 4365 0
275 20250227 171100 940465135 4365 4365 4365 4365 0
276 20250227 171000 940465135 4365 4365 4365 4365 0
277 20250227 170900 940465135 4365 4365 4365 4365 0
278 20250227 170800 940465135 4365 4365 4365 4365 0
279 20250227 170700 940465135 4365 4365 4365 4365 0
280 20250227 170600 940465135 4365 4365 4365 4365 0
281 20250227 170500 940465135 4365 4365 4365 4365 0
282 20250227 170400 940465135 4365 4365 4365 4365 0
283 20250227 170300 940465135 4365 4365 4365 4365 0
284 20250227 170200 940465135 4365 4365 4365 4365 0
285 20250227 170100 940465135 4365 4365 4365 4365 0
286 20250227 170000 940465135 4365 4365 4365 4365 0
287 20250227 165900 940465135 4365 4365 4365 4365 0
288 20250227 165800 940465135 4365 4365 4365 4365 0
289 20250227 165700 940465135 4365 4365 4365 4365 0
290 20250227 165600 940465135 4365 4365 4365 4365 0
291 20250227 165500 940465135 4365 4365 4365 4365 0
292 20250227 165400 940465135 4365 4365 4365 4365 0
293 20250227 165300 940465135 4365 4365 4365 4365 0
294 20250227 165200 940465135 4365 4365 4365 4365 0
295 20250227 165100 940465135 4365 4365 4365 4365 0
296 20250227 165000 940465135 4365 4365 4365 4365 0
297 20250227 164900 940465135 4365 4365 4365 4365 0
298 20250227 164800 940465135 4365 4365 4365 4365 0
299 20250227 164700 940465135 4365 4365 4365 4365 0
300 20250227 164600 940465135 4365 4365 4365 4365 0
301 20250227 164500 940465135 4365 4365 4365 4365 0
302 20250227 164400 940465135 4365 4365 4365 4365 5668
303 20250227 164300 940465135 4365 4365 4365 4365 0
304 20250227 164200 940465135 4365 4365 4365 4365 0
305 20250227 164100 940465135 4365 4365 4365 4365 0
306 20250227 164000 940465135 4365 4365 4365 4365 0
307 20250227 163900 940465135 4365 4365 4365 4365 0
308 20250227 163800 940465135 4365 4365 4365 4365 0
309 20250227 163700 940465135 4365 4365 4365 4365 0
310 20250227 163600 940465135 4365 4365 4365 4365 0
311 20250227 163500 940465135 4365 4365 4365 4365 0
312 20250227 163400 940465135 4365 4365 4365 4365 0
313 20250227 163300 940465135 4365 4365 4365 4365 0
314 20250227 163200 940465135 4365 4365 4365 4365 0
315 20250227 163100 940465135 4365 4365 4365 4365 0
316 20250227 163000 940465135 4365 4365 4365 4365 0
317 20250227 162900 940465135 4365 4365 4365 4365 0
318 20250227 162800 940465135 4365 4365 4365 4365 0
319 20250227 162700 940465135 4365 4365 4365 4365 0
320 20250227 162600 940465135 4365 4365 4365 4365 0
321 20250227 162500 940465135 4365 4365 4365 4365 0
322 20250227 162400 940465135 4365 4365 4365 4365 0
323 20250227 162300 940465135 4365 4365 4365 4365 0
324 20250227 162200 940465135 4365 4365 4365 4365 0
325 20250227 162100 940465135 4365 4365 4365 4365 0
326 20250227 162000 940465135 4365 4365 4365 4365 0
327 20250227 161900 940465135 4365 4365 4365 4365 0
328 20250227 161800 940465135 4365 4365 4365 4365 0
329 20250227 161700 940465135 4365 4365 4365 4365 0
330 20250227 161600 940465135 4365 4365 4365 4365 0
331 20250227 161500 940465135 4365 4365 4365 4365 0
332 20250227 161400 940465135 4365 4365 4365 4365 5668
333 20250227 161300 940465135 4365 4365 4365 4365 0
334 20250227 161200 940465135 4365 4365 4365 4365 0
335 20250227 161100 940465135 4365 4365 4365 4365 0
336 20250227 161000 940465135 4365 4365 4365 4365 0
337 20250227 160900 940465135 4365 4365 4365 4365 0
338 20250227 160800 940465135 4365 4365 4365 4365 0
339 20250227 160700 940465135 4365 4365 4365 4365 0
340 20250227 160600 940465135 4365 4365 4365 4365 0
341 20250227 160500 940465135 4365 4365 4365 4365 0
342 20250227 160400 940465135 4365 4365 4365 4365 0
343 20250227 160300 940465135 4365 4365 4365 4365 0
344 20250227 160200 940465135 4365 4365 4365 4365 0
345 20250227 160100 940465135 4365 4365 4365 4365 0
346 20250227 160000 940465135 4365 4365 4365 4365 0
347 20250227 155900 940465135 4365 4365 4365 4365 0
348 20250227 155800 940465135 4365 4365 4365 4365 0
349 20250227 155700 940465135 4365 4365 4365 4365 0
350 20250227 155600 940465135 4365 4365 4365 4365 0
351 20250227 155500 940465135 4365 4365 4365 4365 0
352 20250227 155400 940465135 4365 4365 4365 4365 0
353 20250227 155300 940465135 4365 4365 4365 4365 0
354 20250227 155200 940465135 4365 4365 4365 4365 0
355 20250227 155100 940465135 4365 4365 4365 4365 0
356 20250227 155000 940465135 4365 4365 4365 4365 0
357 20250227 154900 940465135 4365 4365 4365 4365 0
358 20250227 154800 940465135 4365 4365 4365 4365 0
359 20250227 154700 940465135 4365 4365 4365 4365 0
360 20250227 154600 940465135 4365 4365 4365 4365 0
361 20250227 154500 940465135 4365 4365 4365 4365 0
362 20250227 154400 940465135 4365 4365 4365 4365 5668
363 20250227 154300 940465135 4365 4365 4365 4365 0
364 20250227 154200 940465135 4365 4365 4365 4365 0
365 20250227 154100 940465135 4365 4365 4365 4365 0
366 20250227 154000 940465135 4365 4365 4365 4365 0
367 20250227 153900 940465135 4365 4365 4365 4365 0
368 20250227 153800 940465135 4365 4365 4365 4365 0
369 20250227 153700 940465135 4365 4365 4365 4365 0
370 20250227 153600 940465135 4365 4365 4365 4365 0
371 20250227 153500 940465135 4365 4365 4365 4365 0
372 20250227 153400 940465135 4365 4365 4365 4365 0
373 20250227 153300 940465135 4365 4365 4365 4365 0
374 20250227 153200 940465135 4365 4365 4365 4365 0
375 20250227 153100 940465135 4365 4365 4365 4365 0
376 20250227 153000 940465135 4365 4365 4365 4365 5668
377 20250227 152900 915724315 4385 4385 4385 4385 0
378 20250227 152800 915724315 4385 4385 4385 4385 0
379 20250227 152700 915724315 4385 4385 4385 4385 0
380 20250227 152600 915724315 4385 4385 4385 4385 0
381 20250227 152500 915724315 4385 4385 4385 4385 0
382 20250227 152400 915724315 4385 4385 4385 4385 0
383 20250227 152300 915724315 4385 4385 4385 4385 0
384 20250227 152200 915724315 4385 4385 4385 4385 0
385 20250227 152100 915724315 4385 4385 4385 4385 0
386 20250227 152000 915724315 4385 4385 4385 4385 0
387 20250227 151900 915724315 4385 4390 4395 4385 554
388 20250227 151800 913294920 4395 4400 4400 4395 56
389 20250227 151700 913048660 4405 4405 4405 4405 3
390 20250227 151600 913035445 4390 4390 4390 4390 401
391 20250227 151500 911275055 4390 4390 4390 4390 152
392 20250227 151400 910607775 4390 4390 4390 4390 61
393 20250227 151300 910339985 4385 4390 4390 4385 112
394 20250227 151200 909848665 4390 4375 4390 4370 1184
395 20250227 151100 904655380 4375 4380 4380 4375 500
396 20250227 151000 902466410 4385 4385 4385 4385 0
397 20250227 150900 902466410 4385 4385 4385 4385 10
398 20250227 150800 902422560 4385 4375 4385 4375 909
399 20250227 150700 898445675 4375 4375 4375 4365 2925
400 20250227 150600 885659015 4375 4380 4380 4375 185
401 20250227 150500 884848985 4390 4390 4390 4390 20
402 20250227 150400 884761185 4385 4385 4385 4380 510
403 20250227 150300 882527320 4385 4400 4400 4385 442
404 20250227 150200 880584285 4400 4400 4400 4400 12
405 20250227 150100 880531485 4400 4390 4410 4390 72
406 20250227 150000 880215115 4390 4385 4390 4385 312
407 20250227 145900 878845450 4390 4390 4390 4390 650
408 20250227 145800 875991950 4395 4395 4395 4395 328
409 20250227 145700 874550390 4410 4405 4410 4405 24
410 20250227 145600 874444555 4395 4400 4400 4395 870
411 20250227 145500 870618020 4400 4400 4400 4395 138
412 20250227 145400 870011155 4415 4415 4415 4415 0
413 20250227 145300 870011155 4415 4395 4415 4395 2928
414 20250227 145200 857142055 4395 4395 4395 4395 304
415 20250227 145100 855805975 4395 4380 4395 4380 3
416 20250227 145000 855792810 4390 4375 4390 4375 20
417 20250227 144900 855705160 4385 4390 4390 4385 201
418 20250227 144800 854822775 4370 4370 4370 4370 18
419 20250227 144700 854744115 4365 4380 4380 4365 2142
420 20250227 144600 845385290 4370 4390 4390 4370 842
421 20250227 144500 841698275 4395 4390 4395 4390 947
422 20250227 144400 837538945 4390 4390 4390 4390 32
423 20250227 144300 837398465 4390 4395 4395 4390 184
424 20250227 144200 836590235 4390 4390 4390 4390 230
425 20250227 144100 835580535 4370 4375 4375 4370 2342
426 20250227 144000 825338310 4375 4380 4380 4375 1747
427 20250227 143900 817693985 4380 4380 4380 4380 44
428 20250227 143800 817501265 4380 4380 4380 4380 0
429 20250227 143700 817501265 4380 4385 4385 4380 1452
430 20250227 143600 811140725 4385 4385 4385 4385 369
431 20250227 143500 809522660 4385 4385 4385 4385 60
432 20250227 143400 809259560 4390 4390 4390 4390 0
433 20250227 143300 809259560 4390 4390 4390 4390 0
434 20250227 143200 809259560 4390 4390 4390 4390 324
435 20250227 143100 807837200 4390 4390 4390 4390 0
436 20250227 143000 807837200 4390 4390 4390 4390 0
437 20250227 142900 807837200 4390 4390 4390 4390 0
438 20250227 142800 807837200 4390 4385 4390 4385 242
439 20250227 142700 806775405 4390 4390 4390 4390 151
440 20250227 142600 806112515 4390 4390 4390 4390 391
441 20250227 142500 804396025 4390 4390 4390 4390 54
442 20250227 142400 804158965 4385 4390 4390 4385 140
443 20250227 142300 803544965 4390 4385 4390 4385 2
444 20250227 142200 803536190 4385 4385 4385 4385 0
445 20250227 142100 803536190 4385 4385 4385 4385 20
446 20250227 142000 803448490 4385 4385 4385 4385 42
447 20250227 141900 803264320 4385 4390 4390 4385 161
448 20250227 141800 802558320 4385 4390 4390 4385 25
449 20250227 141700 802448670 4390 4390 4390 4390 0
450 20250227 141600 802448670 4390 4390 4390 4390 7
451 20250227 141500 802417940 4390 4390 4390 4390 32
452 20250227 141400 802277460 4390 4390 4390 4390 100
453 20250227 141300 801838460 4390 4390 4390 4390 3
454 20250227 141200 801825290 4395 4395 4395 4395 3
455 20250227 141100 801812105 4375 4375 4375 4375 0
456 20250227 141000 801812105 4375 4375 4375 4375 0
457 20250227 140900 801812105 4375 4375 4375 4375 0
458 20250227 140800 801812105 4375 4370 4375 4370 106
459 20250227 140700 801348385 4370 4375 4375 4370 3031
460 20250227 140600 788096120 4375 4375 4375 4375 0
461 20250227 140500 788096120 4375 4375 4375 4375 0
462 20250227 140400 788096120 4375 4390 4390 4375 3000
463 20250227 140300 774953070 4390 4390 4390 4390 0
464 20250227 140200 774953070 4390 4390 4390 4390 20
465 20250227 140100 774865270 4390 4390 4390 4390 0
466 20250227 140000 774865270 4390 4390 4390 4390 196
467 20250227 135900 774004830 4390 4390 4395 4390 452
468 20250227 135800 772019185 4390 4385 4390 4385 130
469 20250227 135700 771448985 4375 4380 4380 4375 980
470 20250227 135600 767157810 4380 4380 4380 4380 782
471 20250227 135500 763732650 4380 4390 4390 4380 21
472 20250227 135400 763640560 4395 4395 4395 4395 1
473 20250227 135300 763636165 4380 4380 4380 4380 15
474 20250227 135200 763570465 4380 4380 4380 4380 20
475 20250227 135100 763482865 4380 4380 4380 4380 354
476 20250227 135000 761932345 4380 4380 4380 4380 1
477 20250227 134900 761927965 4395 4395 4395 4395 1
478 20250227 134800 761923570 4380 4380 4380 4380 221
479 20250227 134700 760955590 4380 4380 4380 4380 537
480 20250227 134600 758603530 4380 4375 4380 4375 1647
481 20250227 134500 751396195 4380 4370 4380 4370 31
482 20250227 134400 751260555 4370 4395 4395 4370 10157
483 20250227 134300 706743005 4395 4395 4395 4395 50
484 20250227 134200 706523255 4415 4415 4415 4415 0
485 20250227 134100 706523255 4415 4410 4415 4410 35
486 20250227 134000 706368885 4400 4400 4400 4400 100
487 20250227 133900 705928885 4400 4400 4400 4400 0
488 20250227 133800 705928885 4400 4405 4405 4400 3000
489 20250227 133700 692727960 4405 4405 4405 4405 0
490 20250227 133600 692727960 4405 4405 4405 4405 588
491 20250227 133500 690137820 4405 4405 4405 4405 202
492 20250227 133400 689248010 4410 4410 4410 4410 10
493 20250227 133300 689203910 4420 4420 4420 4420 3
494 20250227 133200 689190650 4420 4420 4420 4420 0
495 20250227 133100 689190650 4420 4420 4420 4420 31
496 20250227 133000 689053630 4420 4420 4420 4420 12
497 20250227 132900 689000590 4400 4400 4400 4400 0
498 20250227 132800 689000590 4400 4400 4400 4400 57
499 20250227 132700 688749790 4400 4400 4400 4400 300
500 20250227 132600 687429790 4405 4415 4415 4405 618
501 20250227 132500 684707485 4420 4420 4420 4420 0
502 20250227 132400 684707485 4420 4415 4420 4415 2
503 20250227 132300 684698650 4405 4405 4405 4405 0
504 20250227 132200 684698650 4405 4405 4405 4405 2
505 20250227 132100 684689840 4405 4410 4410 4405 26
506 20250227 132000 684575270 4410 4410 4410 4410 20
507 20250227 131900 684487070 4410 4410 4410 4410 60
508 20250227 131800 684222470 4410 4410 4410 4410 100
509 20250227 131700 683781470 4410 4410 4410 4410 0
510 20250227 131600 683781470 4410 4410 4410 4410 150
511 20250227 131500 683119970 4420 4420 4420 4420 0
512 20250227 131400 683119970 4420 4420 4420 4420 0
513 20250227 131300 683119970 4420 4415 4420 4415 59
514 20250227 131200 682859440 4415 4415 4415 4410 722
515 20250227 131100 679675065 4415 4420 4420 4415 71
516 20250227 131000 679361595 4420 4420 4420 4420 0
517 20250227 130900 679361595 4420 4420 4420 4420 0
518 20250227 130800 679361595 4420 4420 4420 4420 3
519 20250227 130700 679348335 4420 4420 4420 4420 0
520 20250227 130600 679348335 4420 4420 4420 4420 1
521 20250227 130500 679343915 4405 4405 4405 4405 0
522 20250227 130400 679343915 4405 4405 4405 4405 0
523 20250227 130300 679343915 4405 4405 4405 4405 0
524 20250227 130200 679343915 4405 4405 4405 4405 0
525 20250227 130100 679343915 4405 4405 4405 4405 51
526 20250227 130000 679119260 4405 4405 4405 4405 0
527 20250227 125900 679119260 4405 4405 4405 4405 0
528 20250227 125800 679119260 4405 4410 4410 4405 788
529 20250227 125700 675646890 4410 4410 4410 4410 151
530 20250227 125600 674980980 4425 4425 4425 4425 51
531 20250227 125500 674755305 4425 4415 4425 4410 24
532 20250227 125400 674649345 4425 4425 4425 4425 0
533 20250227 125300 674649345 4425 4420 4425 4420 2
534 20250227 125200 674640500 4420 4415 4420 4415 327
535 20250227 125100 673196660 4415 4415 4415 4415 21
536 20250227 125000 673103945 4415 4405 4415 4405 73
537 20250227 124900 672782250 4415 4415 4415 4415 0
538 20250227 124800 672782250 4415 4415 4415 4405 792
539 20250227 124700 669289645 4415 4415 4415 4415 1
540 20250227 124600 669285230 4410 4410 4410 4410 129
541 20250227 124500 668716340 4405 4405 4405 4405 7
542 20250227 124400 668685505 4405 4405 4405 4405 0
543 20250227 124300 668685505 4405 4405 4405 4405 10
544 20250227 124200 668641455 4410 4405 4410 4405 141
545 20250227 124100 668020345 4405 4410 4410 4405 399
546 20250227 124000 666260855 4410 4410 4410 4410 0
547 20250227 123900 666260855 4410 4410 4410 4410 0
548 20250227 123800 666260855 4410 4410 4410 4410 0
549 20250227 123700 666260855 4410 4410 4410 4410 0
550 20250227 123600 666260855 4410 4410 4410 4410 0
551 20250227 123500 666260855 4410 4410 4410 4410 256
552 20250227 123400 665131895 4400 4410 4410 4400 401
553 20250227 123300 663367485 4400 4400 4400 4400 1491
554 20250227 123200 656807085 4410 4410 4410 4410 1
555 20250227 123100 656802675 4405 4405 4405 4405 398
556 20250227 123000 655049485 4410 4410 4410 4410 0
557 20250227 122900 655049485 4410 4410 4410 4410 1
558 20250227 122800 655045075 4390 4410 4410 4390 5202
559 20250227 122700 632188655 4400 4405 4405 4400 200
560 20250227 122600 631308155 4410 4410 4410 4410 10
561 20250227 122500 631264055 4410 4410 4410 4410 0
562 20250227 122400 631264055 4410 4410 4410 4410 0
563 20250227 122300 631264055 4410 4410 4410 4410 1
564 20250227 122200 631259645 4405 4410 4410 4405 147
565 20250227 122100 630612100 4410 4405 4410 4405 53
566 20250227 122000 630378380 4410 4410 4410 4410 17
567 20250227 121900 630303410 4405 4405 4405 4405 0
568 20250227 121800 630303410 4405 4405 4405 4405 0
569 20250227 121700 630303410 4405 4405 4410 4405 32
570 20250227 121600 630162445 4410 4410 4410 4410 90
571 20250227 121500 629765545 4410 4410 4410 4410 674
572 20250227 121400 626793205 4400 4400 4400 4400 20
573 20250227 121300 626705205 4395 4400 4400 4395 618
574 20250227 121200 623988715 4405 4405 4405 4405 1
575 20250227 121100 623984310 4395 4400 4400 4395 507
576 20250227 121000 621756020 4395 4405 4405 4395 113
577 20250227 120900 621259375 4395 4395 4395 4395 450
578 20250227 120800 619281625 4395 4395 4405 4395 613
579 20250227 120700 616587480 4395 4405 4405 4395 102
580 20250227 120600 616138680 4405 4405 4405 4405 244
581 20250227 120500 615063860 4405 4410 4410 4405 472
582 20250227 120400 612984435 4420 4415 4420 4415 242
583 20250227 120300 611914805 4410 4410 4410 4410 500
584 20250227 120200 609709805 4410 4410 4410 4410 0
585 20250227 120100 609709805 4410 4410 4410 4410 456
586 20250227 120000 607698845 4405 4405 4405 4405 1
587 20250227 115900 607694440 4410 4410 4410 4410 34
588 20250227 115800 607544500 4410 4400 4410 4395 1944
589 20250227 115700 598978100 4410 4410 4410 4410 0
590 20250227 115600 598978100 4410 4410 4410 4405 673
591 20250227 115500 596012985 4410 4410 4410 4410 1
592 20250227 115400 596008575 4400 4400 4400 4400 0
593 20250227 115300 596008575 4400 4400 4400 4400 527
594 20250227 115200 593689775 4400 4415 4415 4400 3000
595 20250227 115100 580487035 4425 4425 4425 4425 0
596 20250227 115000 580487035 4425 4425 4425 4420 81
597 20250227 114900 580128985 4430 4430 4430 4430 0
598 20250227 114800 580128985 4430 4420 4430 4420 1200
599 20250227 114700 574820415 4420 4420 4420 4420 0
600 20250227 114600 574820415 4420 4420 4420 4420 1
601 20250227 114500 574815995 4400 4400 4405 4400 140
602 20250227 114400 574199570 4420 4405 4420 4405 916
603 20250227 114300 570164575 4405 4410 4410 4400 5300
604 20250227 114200 546842495 4420 4420 4420 4420 0
605 20250227 114100 546842495 4420 4420 4420 4420 498
606 20250227 114000 544641335 4400 4400 4400 4400 0
607 20250227 113900 544641335 4400 4400 4400 4400 3000
608 20250227 113800 531441335 4420 4420 4420 4420 1
609 20250227 113700 531436915 4400 4405 4405 4400 1021
610 20250227 113600 526944145 4420 4420 4420 4420 1
611 20250227 113500 526939725 4400 4420 4420 4400 4059
612 20250227 113400 509076115 4420 4420 4420 4420 4
613 20250227 113300 509058435 4425 4425 4425 4425 100
614 20250227 113200 508615935 4430 4430 4430 4430 0
615 20250227 113100 508615935 4430 4405 4430 4405 3100
616 20250227 113000 494957935 4405 4415 4415 4405 3000
617 20250227 112900 481740575 4405 4405 4405 4405 0
618 20250227 112800 481740575 4405 4430 4430 4405 4
619 20250227 112700 481722930 4400 4410 4435 4400 5210
620 20250227 112600 458790765 4435 4435 4435 4435 8
621 20250227 112500 458755285 4435 4410 4435 4410 2
622 20250227 112400 458746440 4410 4415 4415 4410 1000
623 20250227 112300 454335940 4435 4435 4435 4435 100
624 20250227 112200 453892440 4430 4425 4430 4425 1282
625 20250227 112100 448214250 4405 4425 4425 4400 10395
626 20250227 112000 402446560 4425 4445 4450 4400 7309
627 20250227 111900 370164210 4445 4445 4445 4445 849
628 20250227 111800 366390405 4425 4425 4425 4425 3
629 20250227 111700 366377130 4445 4445 4445 4445 1
630 20250227 111600 366372685 4425 4425 4425 4425 58
631 20250227 111500 366116035 4445 4445 4445 4445 1
632 20250227 111400 366111590 4425 4425 4425 4425 0
633 20250227 111300 366111590 4425 4425 4425 4425 0
634 20250227 111200 366111590 4425 4425 4425 4425 1353
635 20250227 111100 360124565 4430 4445 4445 4430 112
636 20250227 111000 359627055 4445 4435 4445 4430 115
637 20250227 110900 359117065 4435 4450 4450 4435 356
638 20250227 110800 357538190 4435 4430 4435 4430 124
639 20250227 110700 356988500 4430 4430 4430 4430 120
640 20250227 110600 356456900 4430 4425 4430 4425 21
641 20250227 110500 356363970 4425 4425 4425 4425 0
642 20250227 110400 356363970 4425 4425 4430 4425 44
643 20250227 110300 356169210 4430 4430 4430 4430 178
644 20250227 110200 355380670 4435 4425 4435 4425 317
645 20250227 110100 353976640 4420 4420 4420 4420 0
646 20250227 110000 353976640 4420 4420 4425 4420 104
647 20250227 105900 353516955 4420 4430 4430 4420 80
648 20250227 105800 353163345 4415 4425 4425 4415 1310
649 20250227 105700 347374980 4425 4425 4425 4425 539
650 20250227 105600 344989905 4430 4430 4430 4425 347
651 20250227 105500 343452775 4430 4440 4440 4430 2003
652 20250227 105400 334571045 4440 4445 4445 4440 62
653 20250227 105300 334295760 4450 4450 4450 4450 0
654 20250227 105200 334295760 4450 4445 4450 4435 586
655 20250227 105100 331696340 4450 4445 4450 4445 5
656 20250227 105000 331674095 4440 4450 4450 4440 13
657 20250227 104900 331616355 4450 4450 4450 4450 2
658 20250227 104800 331607455 4455 4450 4455 4450 5
659 20250227 104700 331585200 4455 4455 4455 4455 200
660 20250227 104600 330694200 4455 4455 4455 4455 0
661 20250227 104500 330694200 4455 4455 4455 4455 0
662 20250227 104400 330694200 4455 4455 4455 4455 0
663 20250227 104300 330694200 4455 4455 4455 4455 0
664 20250227 104200 330694200 4455 4455 4455 4455 1
665 20250227 104100 330689745 4460 4460 4460 4460 0
666 20250227 104000 330689745 4460 4460 4460 4460 0
667 20250227 103900 330689745 4460 4440 4460 4435 1515
668 20250227 103800 323970105 4440 4440 4445 4440 1593
669 20250227 103700 316897180 4445 4445 4475 4445 2669
670 20250227 103600 305033420 4445 4450 4450 4445 597
671 20250227 103500 302376925 4455 4455 4455 4450 296
672 20250227 103400 301059700 4455 4455 4455 4450 146
673 20250227 103300 300409700 4455 4455 4470 4455 241
674 20250227 103200 299336030 4470 4470 4470 4470 100
675 20250227 103100 298889030 4470 4465 4470 4465 502
676 20250227 103000 296647590 4465 4465 4465 4465 0
677 20250227 102900 296647590 4465 4465 4465 4465 1
678 20250227 102800 296643125 4450 4455 4465 4450 348
679 20250227 102700 295093355 4465 4465 4465 4465 15
680 20250227 102600 295026380 4465 4465 4465 4455 494
681 20250227 102500 292823465 4465 4465 4465 4465 0
682 20250227 102400 292823465 4465 4460 4465 4460 21
683 20250227 102300 292729800 4465 4460 4465 4460 21
684 20250227 102200 292636135 4465 4460 4465 4460 21
685 20250227 102100 292542465 4460 4455 4460 4455 303
686 20250227 102000 291191185 4455 4460 4460 4455 40
687 20250227 101900 291012885 4460 4455 4460 4455 297
688 20250227 101800 289688515 4455 4445 4455 4435 1052
689 20250227 101700 285008235 4445 4450 4450 4445 2465
690 20250227 101600 274049215 4450 4450 4450 4450 200
691 20250227 101500 273159215 4455 4450 4455 4445 1308
692 20250227 101400 267344075 4450 4455 4455 4450 21
693 20250227 101300 267250620 4460 4460 4460 4460 1
694 20250227 101200 267246160 4460 4455 4460 4455 2
695 20250227 101100 267237245 4450 4450 4450 4445 2558
696 20250227 101000 255860145 4450 4455 4455 4450 768
697 20250227 100900 252439205 4460 4460 4460 4450 66
698 20250227 100800 252144855 4460 4455 4460 4450 257
699 20250227 100700 250999845 4460 4450 4460 4450 42
700 20250227 100600 250812935 4445 4455 4460 4445 4211
701 20250227 100500 232072710 4455 4460 4460 4455 518
702 20250227 100400 229762815 4465 4470 4470 4465 152
703 20250227 100300 229084095 4470 4470 4470 4470 20
704 20250227 100200 228994695 4470 4470 4470 4470 0
705 20250227 100100 228994695 4470 4470 4470 4455 1547
706 20250227 100000 222093780 4470 4480 4480 4465 34
707 20250227 095900 221941945 4460 4460 4460 4460 0
708 20250227 095800 221941945 4460 4485 4485 4460 180
709 20250227 095700 221137945 4485 4485 4485 4485 2
710 20250227 095600 221128975 4485 4460 4485 4460 1422
711 20250227 095500 214786805 4460 4470 4485 4460 847
712 20250227 095400 211007355 4465 4470 4470 4465 346
713 20250227 095300 209462005 4485 4465 4485 4465 331
714 20250227 095200 207984070 4490 4475 4490 4465 226
715 20250227 095100 206971830 4495 4475 4495 4475 185
716 20250227 095000 206143900 4500 4510 4510 4480 701
717 20250227 094900 202994730 4510 4510 4510 4510 0
718 20250227 094800 202994730 4510 4510 4510 4485 416
719 20250227 094700 201127550 4510 4510 4510 4510 101
720 20250227 094600 200672040 4485 4510 4510 4485 438
721 20250227 094500 198699450 4485 4470 4485 4470 4116
722 20250227 094400 180245845 4470 4465 4470 4460 615
723 20250227 094300 177499225 4465 4470 4470 4450 3463
724 20250227 094200 162059735 4470 4470 4470 4465 48
725 20250227 094100 161845190 4470 4480 4485 4465 4114
726 20250227 094000 143439350 4480 4485 4485 4480 293
727 20250227 093900 142126550 4485 4490 4490 4480 1417
728 20250227 093800 135767745 4510 4500 4510 4495 1350
729 20250227 093700 129696380 4505 4510 4510 4505 160
730 20250227 093600 128975365 4510 4515 4515 4510 3237
731 20250227 093500 114374285 4515 4525 4525 4515 1253
732 20250227 093400 108714490 4525 4525 4525 4525 239
733 20250227 093300 107633015 4540 4540 4540 4525 36
734 20250227 093200 107470070 4520 4520 4520 4520 1000
735 20250227 093100 102950070 4520 4525 4545 4520 1054
736 20250227 093000 98180965 4520 4520 4545 4520 1029
737 20250227 092900 93529860 4545 4520 4545 4520 258
738 20250227 092800 92362690 4525 4555 4555 4525 678
739 20250227 092700 89292050 4555 4560 4560 4555 110
740 20250227 092600 88790995 4540 4540 4540 4540 601
741 20250227 092500 86062455 4520 4530 4565 4520 2250
742 20250227 092400 75883620 4555 4555 4555 4555 5
743 20250227 092300 75860845 4530 4560 4570 4530 2333
744 20250227 092200 65216845 4560 4560 4560 4530 13
745 20250227 092100 65157595 4530 4535 4560 4530 534
746 20250227 092000 62737040 4560 4560 4560 4560 1
747 20250227 091900 62732480 4540 4540 4540 4540 327
748 20250227 091800 61247900 4570 4570 4570 4570 0
749 20250227 091700 61247900 4570 4570 4570 4570 371
750 20250227 091600 59552430 4570 4570 4570 4570 50
751 20250227 091500 59323930 4570 4570 4570 4570 4
752 20250227 091400 59305650 4575 4575 4575 4575 1
753 20250227 091300 59301075 4545 4555 4575 4545 867
754 20250227 091200 55355100 4555 4555 4555 4555 0
755 20250227 091100 55355100 4555 4570 4570 4555 1795
756 20250227 091000 47161920 4570 4580 4580 4570 73
757 20250227 090900 46828010 4580 4570 4580 4570 470
758 20250227 090800 44677680 4575 4575 4575 4575 51
759 20250227 090700 44444355 4570 4570 4570 4570 1050
760 20250227 090600 39645855 4580 4560 4580 4560 1073
761 20250227 090500 34738560 4565 4560 4565 4560 141
762 20250227 090400 34095395 4565 4570 4570 4560 318
763 20250227 090300 32644210 4570 4555 4570 4555 690
764 20250227 090200 29498020 4550 4555 4555 4550 896
765 20250227 090100 25418150 4555 4540 4560 4540 1012
766 20250227 090000 20811950 4540 4540 4540 4490 4511