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

772
452200/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,772 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,215000,530958500,4610,4610,4610,4610,772
20250227,214900,530958500,4610,4610,4610,4610,0
20250227,214800,530958500,4610,4610,4610,4610,0
20250227,214700,530958500,4610,4610,4610,4610,0
20250227,214600,530958500,4610,4610,4610,4610,0
20250227,214500,530958500,4610,4610,4610,4610,0
20250227,214400,530958500,4610,4610,4610,4610,0
20250227,214300,530958500,4610,4610,4610,4610,0
20250227,214200,530958500,4610,4610,4610,4610,0
20250227,214100,530958500,4610,4610,4610,4610,0
20250227,214000,530958500,4610,4610,4610,4610,0
20250227,213900,530958500,4610,4610,4610,4610,0
20250227,213800,530958500,4610,4610,4610,4610,0
20250227,213700,530958500,4610,4610,4610,4610,0
20250227,213600,530958500,4610,4610,4610,4610,0
20250227,213500,530958500,4610,4610,4610,4610,0
20250227,213400,530958500,4610,4610,4610,4610,0
20250227,213300,530958500,4610,4610,4610,4610,0
20250227,213200,530958500,4610,4610,4610,4610,0
20250227,213100,530958500,4610,4610,4610,4610,0
20250227,213000,530958500,4610,4610,4610,4610,0
20250227,212900,530958500,4610,4610,4610,4610,0
20250227,212800,530958500,4610,4610,4610,4610,0
20250227,212700,530958500,4610,4610,4610,4610,0
20250227,212600,530958500,4610,4610,4610,4610,0
20250227,212500,530958500,4610,4610,4610,4610,0
20250227,212400,530958500,4610,4610,4610,4610,0
20250227,212300,530958500,4610,4610,4610,4610,0
20250227,212200,530958500,4610,4610,4610,4610,0
20250227,212100,530958500,4610,4610,4610,4610,0
20250227,212000,530958500,4610,4610,4610,4610,772
20250227,211900,530958500,4610,4610,4610,4610,0
20250227,211800,530958500,4610,4610,4610,4610,0
20250227,211700,530958500,4610,4610,4610,4610,0
20250227,211600,530958500,4610,4610,4610,4610,0
20250227,211500,530958500,4610,4610,4610,4610,0
20250227,211400,530958500,4610,4610,4610,4610,0
20250227,211300,530958500,4610,4610,4610,4610,0
20250227,211200,530958500,4610,4610,4610,4610,0
20250227,211100,530958500,4610,4610,4610,4610,0
20250227,211000,530958500,4610,4610,4610,4610,0
20250227,210900,530958500,4610,4610,4610,4610,0
20250227,210800,530958500,4610,4610,4610,4610,0
20250227,210700,530958500,4610,4610,4610,4610,0
20250227,210600,530958500,4610,4610,4610,4610,0
20250227,210500,530958500,4610,4610,4610,4610,0
20250227,210400,530958500,4610,4610,4610,4610,0
20250227,210300,530958500,4610,4610,4610,4610,0
20250227,210200,530958500,4610,4610,4610,4610,0
20250227,210100,530958500,4610,4610,4610,4610,0
20250227,210000,530958500,4610,4610,4610,4610,0
20250227,205900,530958500,4610,4610,4610,4610,0
20250227,205800,530958500,4610,4610,4610,4610,0
20250227,205700,530958500,4610,4610,4610,4610,0
20250227,205600,530958500,4610,4610,4610,4610,0
20250227,205500,530958500,4610,4610,4610,4610,0
20250227,205400,530958500,4610,4610,4610,4610,0
20250227,205300,530958500,4610,4610,4610,4610,0
20250227,205200,530958500,4610,4610,4610,4610,0
20250227,205100,530958500,4610,4610,4610,4610,0
20250227,205000,530958500,4610,4610,4610,4610,772
20250227,204900,530958500,4610,4610,4610,4610,0
20250227,204800,530958500,4610,4610,4610,4610,0
20250227,204700,530958500,4610,4610,4610,4610,0
20250227,204600,530958500,4610,4610,4610,4610,0
20250227,204500,530958500,4610,4610,4610,4610,0
20250227,204400,530958500,4610,4610,4610,4610,0
20250227,204300,530958500,4610,4610,4610,4610,0
20250227,204200,530958500,4610,4610,4610,4610,0
20250227,204100,530958500,4610,4610,4610,4610,0
20250227,204000,530958500,4610,4610,4610,4610,0
20250227,203900,530958500,4610,4610,4610,4610,0
20250227,203800,530958500,4610,4610,4610,4610,0
20250227,203700,530958500,4610,4610,4610,4610,0
20250227,203600,530958500,4610,4610,4610,4610,0
20250227,203500,530958500,4610,4610,4610,4610,0
20250227,203400,530958500,4610,4610,4610,4610,0
20250227,203300,530958500,4610,4610,4610,4610,0
20250227,203200,530958500,4610,4610,4610,4610,0
20250227,203100,530958500,4610,4610,4610,4610,0
20250227,203000,530958500,4610,4610,4610,4610,0
20250227,202900,530958500,4610,4610,4610,4610,0
20250227,202800,530958500,4610,4610,4610,4610,0
20250227,202700,530958500,4610,4610,4610,4610,0
20250227,202600,530958500,4610,4610,4610,4610,0
20250227,202500,530958500,4610,4610,4610,4610,0
20250227,202400,530958500,4610,4610,4610,4610,0
20250227,202300,530958500,4610,4610,4610,4610,0
20250227,202200,530958500,4610,4610,4610,4610,0
20250227,202100,530958500,4610,4610,4610,4610,0
20250227,202000,530958500,4610,4610,4610,4610,772
20250227,201900,530958500,4610,4610,4610,4610,0
20250227,201800,530958500,4610,4610,4610,4610,0
20250227,201700,530958500,4610,4610,4610,4610,0
20250227,201600,530958500,4610,4610,4610,4610,0
20250227,201500,530958500,4610,4610,4610,4610,0
20250227,201400,530958500,4610,4610,4610,4610,0
20250227,201300,530958500,4610,4610,4610,4610,0
20250227,201200,530958500,4610,4610,4610,4610,0
20250227,201100,530958500,4610,4610,4610,4610,0
20250227,201000,530958500,4610,4610,4610,4610,0
20250227,200900,530958500,4610,4610,4610,4610,0
20250227,200800,530958500,4610,4610,4610,4610,0
20250227,200700,530958500,4610,4610,4610,4610,0
20250227,200600,530958500,4610,4610,4610,4610,0
20250227,200500,530958500,4610,4610,4610,4610,0
20250227,200400,530958500,4610,4610,4610,4610,0
20250227,200300,530958500,4610,4610,4610,4610,0
20250227,200200,530958500,4610,4610,4610,4610,0
20250227,200100,530958500,4610,4610,4610,4610,0
20250227,200000,530958500,4610,4610,4610,4610,0
20250227,195900,530958500,4610,4610,4610,4610,0
20250227,195800,530958500,4610,4610,4610,4610,0
20250227,195700,530958500,4610,4610,4610,4610,0
20250227,195600,530958500,4610,4610,4610,4610,0
20250227,195500,530958500,4610,4610,4610,4610,0
20250227,195400,530958500,4610,4610,4610,4610,0
20250227,195300,530958500,4610,4610,4610,4610,0
20250227,195200,530958500,4610,4610,4610,4610,0
20250227,195100,530958500,4610,4610,4610,4610,0
20250227,195000,530958500,4610,4610,4610,4610,772
20250227,194900,530958500,4610,4610,4610,4610,0
20250227,194800,530958500,4610,4610,4610,4610,0
20250227,194700,530958500,4610,4610,4610,4610,0
20250227,194600,530958500,4610,4610,4610,4610,0
20250227,194500,530958500,4610,4610,4610,4610,0
20250227,194400,530958500,4610,4610,4610,4610,0
20250227,194300,530958500,4610,4610,4610,4610,0
20250227,194200,530958500,4610,4610,4610,4610,0
20250227,194100,530958500,4610,4610,4610,4610,0
20250227,194000,530958500,4610,4610,4610,4610,0
20250227,193900,530958500,4610,4610,4610,4610,0
20250227,193800,530958500,4610,4610,4610,4610,0
20250227,193700,530958500,4610,4610,4610,4610,0
20250227,193600,530958500,4610,4610,4610,4610,0
20250227,193500,530958500,4610,4610,4610,4610,0
20250227,193400,530958500,4610,4610,4610,4610,0
20250227,193300,530958500,4610,4610,4610,4610,0
20250227,193200,530958500,4610,4610,4610,4610,0
20250227,193100,530958500,4610,4610,4610,4610,0
20250227,193000,530958500,4610,4610,4610,4610,0
20250227,192900,530958500,4610,4610,4610,4610,0
20250227,192800,530958500,4610,4610,4610,4610,0
20250227,192700,530958500,4610,4610,4610,4610,0
20250227,192600,530958500,4610,4610,4610,4610,0
20250227,192500,530958500,4610,4610,4610,4610,0
20250227,192400,530958500,4610,4610,4610,4610,0
20250227,192300,530958500,4610,4610,4610,4610,0
20250227,192200,530958500,4610,4610,4610,4610,0
20250227,192100,530958500,4610,4610,4610,4610,0
20250227,192000,530958500,4610,4610,4610,4610,772
20250227,191900,530958500,4610,4610,4610,4610,0
20250227,191800,530958500,4610,4610,4610,4610,0
20250227,191700,530958500,4610,4610,4610,4610,0
20250227,191600,530958500,4610,4610,4610,4610,0
20250227,191500,530958500,4610,4610,4610,4610,0
20250227,191400,530958500,4610,4610,4610,4610,0
20250227,191300,530958500,4610,4610,4610,4610,0
20250227,191200,530958500,4610,4610,4610,4610,0
20250227,191100,530958500,4610,4610,4610,4610,0
20250227,191000,530958500,4610,4610,4610,4610,0
20250227,190900,530958500,4610,4610,4610,4610,0
20250227,190800,530958500,4610,4610,4610,4610,0
20250227,190700,530958500,4610,4610,4610,4610,0
20250227,190600,530958500,4610,4610,4610,4610,0
20250227,190500,530958500,4610,4610,4610,4610,0
20250227,190400,530958500,4610,4610,4610,4610,0
20250227,190300,530958500,4610,4610,4610,4610,0
20250227,190200,530958500,4610,4610,4610,4610,0
20250227,190100,530958500,4610,4610,4610,4610,0
20250227,190000,530958500,4610,4610,4610,4610,0
20250227,185900,530958500,4610,4610,4610,4610,0
20250227,185800,530958500,4610,4610,4610,4610,0
20250227,185700,530958500,4610,4610,4610,4610,0
20250227,185600,530958500,4610,4610,4610,4610,0
20250227,185500,530958500,4610,4610,4610,4610,0
20250227,185400,530958500,4610,4610,4610,4610,0
20250227,185300,530958500,4610,4610,4610,4610,0
20250227,185200,530958500,4610,4610,4610,4610,0
20250227,185100,530958500,4610,4610,4610,4610,0
20250227,185000,530958500,4610,4610,4610,4610,772
20250227,184900,530958500,4610,4610,4610,4610,0
20250227,184800,530958500,4610,4610,4610,4610,0
20250227,184700,530958500,4610,4610,4610,4610,0
20250227,184600,530958500,4610,4610,4610,4610,0
20250227,184500,530958500,4610,4610,4610,4610,0
20250227,184400,530958500,4610,4610,4610,4610,0
20250227,184300,530958500,4610,4610,4610,4610,0
20250227,184200,530958500,4610,4610,4610,4610,0
20250227,184100,530958500,4610,4610,4610,4610,0
20250227,184000,530958500,4610,4610,4610,4610,0
20250227,183900,530958500,4610,4610,4610,4610,0
20250227,183800,530958500,4610,4610,4610,4610,0
20250227,183700,530958500,4610,4610,4610,4610,0
20250227,183600,530958500,4610,4610,4610,4610,0
20250227,183500,530958500,4610,4610,4610,4610,0
20250227,183400,530958500,4610,4610,4610,4610,0
20250227,183300,530958500,4610,4610,4610,4610,0
20250227,183200,530958500,4610,4610,4610,4610,0
20250227,183100,530958500,4610,4610,4610,4610,0
20250227,183000,530958500,4610,4610,4610,4610,0
20250227,182900,530958500,4610,4610,4610,4610,0
20250227,182800,530958500,4610,4610,4610,4610,0
20250227,182700,530958500,4610,4610,4610,4610,0
20250227,182600,530958500,4610,4610,4610,4610,0
20250227,182500,530958500,4610,4610,4610,4610,0
20250227,182400,530958500,4610,4610,4610,4610,0
20250227,182300,530958500,4610,4610,4610,4610,0
20250227,182200,530958500,4610,4610,4610,4610,0
20250227,182100,530958500,4610,4610,4610,4610,0
20250227,182000,530958500,4610,4610,4610,4610,772
20250227,181900,530958500,4610,4610,4610,4610,0
20250227,181800,530958500,4610,4610,4610,4610,0
20250227,181700,530958500,4610,4610,4610,4610,0
20250227,181600,530958500,4610,4610,4610,4610,0
20250227,181500,530958500,4610,4610,4610,4610,0
20250227,181400,530958500,4610,4610,4610,4610,0
20250227,181300,530958500,4610,4610,4610,4610,0
20250227,181200,530958500,4610,4610,4610,4610,0
20250227,181100,530958500,4610,4610,4610,4610,0
20250227,181000,530958500,4610,4610,4610,4610,0
20250227,180900,530958500,4610,4610,4610,4610,0
20250227,180800,530958500,4610,4610,4610,4610,0
20250227,180700,530958500,4610,4610,4610,4610,0
20250227,180600,530958500,4610,4610,4610,4610,0
20250227,180500,530958500,4610,4610,4610,4610,0
20250227,180400,530958500,4610,4610,4610,4610,0
20250227,180300,530958500,4610,4610,4610,4610,0
20250227,180200,530958500,4610,4610,4610,4610,0
20250227,180100,530958500,4610,4610,4610,4610,0
20250227,180000,530958500,4610,4610,4610,4610,0
20250227,175900,530958500,4610,4610,4610,4610,0
20250227,175800,530958500,4610,4610,4610,4610,0
20250227,175700,530958500,4610,4610,4610,4610,0
20250227,175600,530958500,4610,4610,4610,4610,0
20250227,175500,530958500,4610,4610,4610,4610,0
20250227,175400,530958500,4610,4610,4610,4610,0
20250227,175300,530958500,4610,4610,4610,4610,0
20250227,175200,530958500,4610,4610,4610,4610,0
20250227,175100,530958500,4610,4610,4610,4610,0
20250227,175000,530958500,4610,4610,4610,4610,772
20250227,174900,530958500,4610,4610,4610,4610,0
20250227,174800,530958500,4610,4610,4610,4610,0
20250227,174700,530958500,4610,4610,4610,4610,0
20250227,174600,530958500,4610,4610,4610,4610,0
20250227,174500,530958500,4610,4610,4610,4610,0
20250227,174400,530958500,4610,4610,4610,4610,0
20250227,174300,530958500,4610,4610,4610,4610,0
20250227,174200,530958500,4610,4610,4610,4610,0
20250227,174100,530958500,4610,4610,4610,4610,0
20250227,174000,530958500,4610,4610,4610,4610,0
20250227,173900,530958500,4610,4610,4610,4610,0
20250227,173800,530958500,4610,4610,4610,4610,0
20250227,173700,530958500,4610,4610,4610,4610,0
20250227,173600,530958500,4610,4610,4610,4610,0
20250227,173500,530958500,4610,4610,4610,4610,0
20250227,173400,530958500,4610,4610,4610,4610,0
20250227,173300,530958500,4610,4610,4610,4610,0
20250227,173200,530958500,4610,4610,4610,4610,0
20250227,173100,530958500,4610,4610,4610,4610,0
20250227,173000,530958500,4610,4610,4610,4610,0
20250227,172900,530958500,4610,4610,4610,4610,0
20250227,172800,530958500,4610,4610,4610,4610,0
20250227,172700,530958500,4610,4610,4610,4610,0
20250227,172600,530958500,4610,4610,4610,4610,0
20250227,172500,530958500,4610,4610,4610,4610,0
20250227,172400,530958500,4610,4610,4610,4610,0
20250227,172300,530958500,4610,4610,4610,4610,0
20250227,172200,530958500,4610,4610,4610,4610,0
20250227,172100,530958500,4610,4610,4610,4610,0
20250227,172000,530958500,4610,4610,4610,4610,772
20250227,171900,530958500,4610,4610,4610,4610,0
20250227,171800,530958500,4610,4610,4610,4610,0
20250227,171700,530958500,4610,4610,4610,4610,0
20250227,171600,530958500,4610,4610,4610,4610,0
20250227,171500,530958500,4610,4610,4610,4610,0
20250227,171400,530958500,4610,4610,4610,4610,0
20250227,171300,530958500,4610,4610,4610,4610,0
20250227,171200,530958500,4610,4610,4610,4610,0
20250227,171100,530958500,4610,4610,4610,4610,0
20250227,171000,530958500,4610,4610,4610,4610,0
20250227,170900,530958500,4610,4610,4610,4610,0
20250227,170800,530958500,4610,4610,4610,4610,0
20250227,170700,530958500,4610,4610,4610,4610,0
20250227,170600,530958500,4610,4610,4610,4610,0
20250227,170500,530958500,4610,4610,4610,4610,0
20250227,170400,530958500,4610,4610,4610,4610,0
20250227,170300,530958500,4610,4610,4610,4610,0
20250227,170200,530958500,4610,4610,4610,4610,0
20250227,170100,530958500,4610,4610,4610,4610,0
20250227,170000,530958500,4610,4610,4610,4610,0
20250227,165900,530958500,4610,4610,4610,4610,0
20250227,165800,530958500,4610,4610,4610,4610,0
20250227,165700,530958500,4610,4610,4610,4610,0
20250227,165600,530958500,4610,4610,4610,4610,0
20250227,165500,530958500,4610,4610,4610,4610,0
20250227,165400,530958500,4610,4610,4610,4610,0
20250227,165300,530958500,4610,4610,4610,4610,0
20250227,165200,530958500,4610,4610,4610,4610,0
20250227,165100,530958500,4610,4610,4610,4610,0
20250227,165000,530958500,4610,4610,4610,4610,772
20250227,164900,530958500,4610,4610,4610,4610,0
20250227,164800,530958500,4610,4610,4610,4610,0
20250227,164700,530958500,4610,4610,4610,4610,0
20250227,164600,530958500,4610,4610,4610,4610,0
20250227,164500,530958500,4610,4610,4610,4610,0
20250227,164400,530958500,4610,4610,4610,4610,0
20250227,164300,530958500,4610,4610,4610,4610,0
20250227,164200,530958500,4610,4610,4610,4610,0
20250227,164100,530958500,4610,4610,4610,4610,0
20250227,164000,530958500,4610,4610,4610,4610,0
20250227,163900,530958500,4610,4610,4610,4610,0
20250227,163800,530958500,4610,4610,4610,4610,0
20250227,163700,530958500,4610,4610,4610,4610,0
20250227,163600,530958500,4610,4610,4610,4610,0
20250227,163500,530958500,4610,4610,4610,4610,0
20250227,163400,530958500,4610,4610,4610,4610,0
20250227,163300,530958500,4610,4610,4610,4610,0
20250227,163200,530958500,4610,4610,4610,4610,0
20250227,163100,530958500,4610,4610,4610,4610,0
20250227,163000,530958500,4610,4610,4610,4610,0
20250227,162900,530958500,4610,4610,4610,4610,0
20250227,162800,530958500,4610,4610,4610,4610,0
20250227,162700,530958500,4610,4610,4610,4610,0
20250227,162600,530958500,4610,4610,4610,4610,0
20250227,162500,530958500,4610,4610,4610,4610,0
20250227,162400,530958500,4610,4610,4610,4610,0
20250227,162300,530958500,4610,4610,4610,4610,0
20250227,162200,530958500,4610,4610,4610,4610,0
20250227,162100,530958500,4610,4610,4610,4610,0
20250227,162000,530958500,4610,4610,4610,4610,772
20250227,161900,530958500,4610,4610,4610,4610,0
20250227,161800,530958500,4610,4610,4610,4610,0
20250227,161700,530958500,4610,4610,4610,4610,0
20250227,161600,530958500,4610,4610,4610,4610,0
20250227,161500,530958500,4610,4610,4610,4610,0
20250227,161400,530958500,4610,4610,4610,4610,0
20250227,161300,530958500,4610,4610,4610,4610,0
20250227,161200,530958500,4610,4610,4610,4610,0
20250227,161100,530958500,4610,4610,4610,4610,0
20250227,161000,530958500,4610,4610,4610,4610,0
20250227,160900,530958500,4610,4610,4610,4610,0
20250227,160800,530958500,4610,4610,4610,4610,0
20250227,160700,530958500,4610,4610,4610,4610,0
20250227,160600,530958500,4610,4610,4610,4610,0
20250227,160500,530958500,4610,4610,4610,4610,0
20250227,160400,530958500,4610,4610,4610,4610,0
20250227,160300,530958500,4610,4610,4610,4610,0
20250227,160200,530958500,4610,4610,4610,4610,0
20250227,160100,530958500,4610,4610,4610,4610,0
20250227,160000,530958500,4610,4610,4610,4610,0
20250227,155900,530958500,4610,4610,4610,4610,0
20250227,155800,530958500,4610,4610,4610,4610,0
20250227,155700,530958500,4610,4610,4610,4610,0
20250227,155600,530958500,4610,4610,4610,4610,0
20250227,155500,530958500,4610,4610,4610,4610,0
20250227,155400,530958500,4610,4610,4610,4610,0
20250227,155300,530958500,4610,4610,4610,4610,0
20250227,155200,530958500,4610,4610,4610,4610,0
20250227,155100,530958500,4610,4610,4610,4610,0
20250227,155000,530958500,4610,4610,4610,4610,772
20250227,154900,530958500,4610,4610,4610,4610,0
20250227,154800,530958500,4610,4610,4610,4610,0
20250227,154700,530958500,4610,4610,4610,4610,0
20250227,154600,530958500,4610,4610,4610,4610,0
20250227,154500,530958500,4610,4610,4610,4610,0
20250227,154400,530958500,4610,4610,4610,4610,0
20250227,154300,530958500,4610,4610,4610,4610,0
20250227,154200,530958500,4610,4610,4610,4610,0
20250227,154100,530958500,4610,4610,4610,4610,0
20250227,154000,530958500,4610,4610,4610,4610,0
20250227,153900,530958500,4610,4610,4610,4610,0
20250227,153800,530958500,4610,4610,4610,4610,0
20250227,153700,530958500,4610,4610,4610,4610,0
20250227,153600,530958500,4610,4610,4610,4610,0
20250227,153500,530958500,4610,4610,4610,4610,0
20250227,153400,530958500,4610,4610,4610,4610,0
20250227,153300,530958500,4610,4610,4610,4610,0
20250227,153200,530958500,4610,4610,4610,4610,0
20250227,153100,530958500,4610,4610,4610,4610,0
20250227,153000,530958500,4610,4610,4610,4610,772
20250227,152900,527399580,4610,4610,4610,4610,0
20250227,152800,527399580,4610,4610,4610,4610,0
20250227,152700,527399580,4610,4610,4610,4610,0
20250227,152600,527399580,4610,4610,4610,4610,0
20250227,152500,527399580,4610,4610,4610,4610,0
20250227,152400,527399580,4610,4610,4610,4610,0
20250227,152300,527399580,4610,4610,4610,4610,0
20250227,152200,527399580,4610,4610,4610,4610,0
20250227,152100,527399580,4610,4610,4610,4610,0
20250227,152000,527399580,4610,4610,4610,4610,0
20250227,151900,527399580,4610,4610,4615,4610,1083
20250227,151800,522401935,4610,4645,4650,4605,666
20250227,151700,519315085,4645,4650,4650,4610,1435
20250227,151600,512653875,4645,4625,4645,4625,5530
20250227,151500,486968330,4625,4620,4625,4615,22
20250227,151400,486866595,4615,4625,4625,4615,224
20250227,151300,485832715,4625,4620,4625,4620,175
20250227,151200,485024115,4620,4625,4625,4620,6
20250227,151100,484996390,4615,4625,4625,4615,494
20250227,151000,482711660,4625,4605,4625,4600,266
20250227,150900,481483210,4605,4605,4615,4605,16
20250227,150800,481409480,4600,4615,4615,4600,2375
20250227,150700,470470025,4615,4615,4620,4615,7
20250227,150600,470437715,4615,4620,4625,4615,1428
20250227,150500,463845665,4625,4625,4630,4625,7
20250227,150400,463813285,4630,4635,4635,4625,13
20250227,150300,463753140,4630,4630,4630,4625,812
20250227,150200,459994090,4635,4630,4635,4630,21
20250227,150100,459896775,4630,4625,4635,4625,11
20250227,150000,459845845,4625,4635,4635,4625,636
20250227,145900,456899080,4630,4630,4630,4630,163
20250227,145800,456144390,4625,4625,4630,4625,45
20250227,145700,455936260,4625,4625,4625,4625,2
20250227,145600,455927010,4625,4625,4625,4625,116
20250227,145500,455390510,4625,4625,4625,4625,405
20250227,145400,453517385,4625,4625,4625,4625,13
20250227,145300,453457260,4625,4625,4625,4625,7
20250227,145200,453424885,4625,4620,4625,4620,406
20250227,145100,451547630,4620,4620,4625,4615,36
20250227,145000,451381380,4625,4625,4625,4625,6
20250227,144900,451353630,4625,4620,4625,4620,126
20250227,144800,450771505,4620,4620,4620,4620,9
20250227,144700,450729925,4620,4620,4620,4620,2
20250227,144600,450720685,4620,4620,4620,4620,32
20250227,144500,450572845,4615,4620,4620,4615,301
20250227,144400,449183725,4620,4620,4620,4620,39
20250227,144300,449003545,4620,4615,4620,4615,276
20250227,144200,447728805,4615,4615,4615,4615,4
20250227,144100,447710345,4615,4615,4615,4615,19
20250227,144000,447622660,4615,4615,4615,4615,127
20250227,143900,447036555,4620,4620,4620,4620,10
20250227,143800,446990355,4620,4620,4620,4620,8
20250227,143700,446953395,4620,4620,4620,4620,15
20250227,143600,446884095,4625,4625,4625,4625,10
20250227,143500,446837845,4625,4625,4625,4625,6
20250227,143400,446810095,4625,4625,4625,4620,108
20250227,143300,446311110,4625,4625,4625,4625,10
20250227,143200,446264860,4625,4625,4625,4620,12
20250227,143100,446209395,4625,4625,4625,4625,61
20250227,143000,445927270,4625,4625,4625,4625,6
20250227,142900,445899520,4625,4625,4625,4625,4
20250227,142800,445881020,4625,4620,4625,4620,23
20250227,142700,445774755,4620,4620,4620,4620,5
20250227,142600,445751655,4615,4630,4630,4615,417
20250227,142500,443826260,4630,4630,4630,4630,4
20250227,142400,443807740,4625,4630,4630,4625,11
20250227,142300,443756860,4625,4625,4625,4625,33
20250227,142200,443604235,4625,4625,4625,4625,4
20250227,142100,443585735,4625,4625,4625,4620,653
20250227,142000,440568810,4625,4625,4625,4625,6
20250227,141900,440541060,4625,4625,4625,4625,110
20250227,141800,440032310,4625,4625,4625,4625,12
20250227,141700,439976810,4625,4625,4625,4625,4
20250227,141600,439958310,4630,4630,4630,4630,13
20250227,141500,439898120,4620,4630,4630,4620,105
20250227,141400,439412965,4630,4630,4630,4630,2
20250227,141300,439403705,4630,4630,4630,4630,12
20250227,141200,439348145,4620,4630,4630,4620,9
20250227,141100,439306535,4630,4630,4630,4630,21
20250227,141000,439209305,4630,4630,4630,4630,5
20250227,140900,439186155,4630,4630,4630,4630,6
20250227,140800,439158375,4630,4630,4630,4630,17
20250227,140700,439079665,4630,4630,4630,4630,0
20250227,140600,439079665,4630,4630,4630,4630,17
20250227,140500,439000955,4630,4630,4630,4630,3
20250227,140400,438987065,4625,4630,4630,4625,5
20250227,140300,438963935,4625,4630,4635,4625,14
20250227,140200,438899115,4630,4630,4630,4630,0
20250227,140100,438899115,4630,4630,4635,4630,158
20250227,140000,438166810,4630,4635,4635,4630,10
20250227,135900,438120505,4635,4635,4635,4635,5
20250227,135800,438097330,4635,4635,4635,4635,16
20250227,135700,438023170,4635,4625,4635,4625,3
20250227,135600,438009285,4615,4625,4625,4615,609
20250227,135500,435197705,4625,4635,4635,4625,298
20250227,135400,433817275,4640,4640,4640,4640,55
20250227,135300,433562075,4635,4640,4640,4635,19
20250227,135200,433473955,4640,4640,4640,4635,14
20250227,135100,433409005,4635,4640,4640,4635,2
20250227,135000,433399730,4635,4635,4640,4635,12
20250227,134900,433344105,4635,4635,4635,4635,2
20250227,134800,433334835,4635,4645,4645,4635,12
20250227,134700,433279160,4635,4630,4635,4630,553
20250227,134600,430716605,4630,4625,4630,4620,128
20250227,134500,430124915,4630,4630,4630,4630,13
20250227,134400,430064725,4630,4630,4630,4625,66
20250227,134300,429759160,4625,4625,4625,4625,12
20250227,134200,429703660,4625,4630,4630,4625,13
20250227,134100,429643510,4630,4630,4630,4630,26
20250227,134000,429523130,4630,4625,4630,4620,158
20250227,133900,428793155,4630,4625,4630,4620,232
20250227,133800,427720930,4630,4630,4630,4625,475
20250227,133700,425523905,4625,4640,4640,4625,1516
20250227,133600,418489715,4630,4625,4630,4620,95
20250227,133500,418049890,4625,4630,4630,4625,931
20250227,133400,413739365,4620,4620,4630,4620,2034
20250227,133300,404322075,4620,4630,4630,4620,33
20250227,133200,404169530,4630,4630,4640,4630,4
20250227,133100,404151000,4640,4625,4640,4625,665
20250227,133000,401075315,4625,4620,4625,4620,270
20250227,132900,399827865,4620,4620,4620,4620,53
20250227,132800,399583005,4620,4620,4620,4615,1994
20250227,132700,390370755,4615,4630,4630,4615,845
20250227,132600,386468595,4630,4620,4630,4620,204
20250227,132500,385524560,4620,4620,4620,4620,21
20250227,132400,385427540,4625,4620,4625,4620,3
20250227,132300,385413675,4620,4620,4620,4620,184
20250227,132200,384563595,4620,4620,4620,4620,22
20250227,132100,384461955,4620,4620,4620,4620,30
20250227,132000,384323355,4625,4620,4625,4620,16
20250227,131900,384249360,4620,4620,4620,4620,4
20250227,131800,384230880,4620,4620,4620,4620,14
20250227,131700,384166200,4620,4615,4620,4615,13
20250227,131600,384106190,4620,4620,4625,4615,45
20250227,131500,383898470,4615,4620,4620,4615,290
20250227,131400,382560080,4620,4620,4620,4620,234
20250227,131300,381479000,4625,4625,4625,4625,3
20250227,131200,381465125,4630,4625,4635,4625,20
20250227,131100,381372495,4620,4635,4635,4620,1368
20250227,131000,375050240,4630,4635,4635,4630,313
20250227,130900,373601005,4645,4640,4645,4635,5
20250227,130800,373577800,4640,4640,4640,4640,7
20250227,130700,373545320,4640,4640,4640,4630,649
20250227,130600,370540345,4640,4640,4640,4640,2
20250227,130500,370531065,4640,4640,4640,4640,13
20250227,130400,370470745,4640,4635,4640,4635,7
20250227,130300,370438295,4625,4635,4635,4625,51
20250227,130200,370202385,4635,4640,4640,4635,11
20250227,130100,370151365,4635,4635,4635,4635,10
20250227,130000,370105015,4625,4630,4635,4625,41
20250227,125900,369915340,4635,4630,4635,4630,3
20250227,125800,369901440,4630,4635,4640,4630,105
20250227,125700,369415275,4635,4630,4640,4630,14
20250227,125600,369350395,4630,4640,4640,4630,25
20250227,125500,369234490,4640,4640,4640,4640,6
20250227,125400,369206650,4635,4635,4640,4635,3
20250227,125300,369192740,4635,4635,4640,4635,16
20250227,125200,369118560,4640,4640,4640,4640,33
20250227,125100,368965440,4640,4640,4640,4640,6
20250227,125000,368937600,4640,4640,4640,4640,6
20250227,124900,368909760,4640,4635,4640,4635,3
20250227,124800,368895850,4645,4645,4645,4640,8
20250227,124700,368858710,4640,4645,4645,4640,24
20250227,124600,368747345,4645,4650,4650,4635,115
20250227,124500,368214170,4640,4650,4650,4640,200
20250227,124400,367286130,4645,4645,4645,4635,11
20250227,124300,367235045,4650,4655,4655,4615,82
20250227,124200,366856215,4630,4635,4635,4630,11
20250227,124100,366805240,4635,4640,4640,4635,58
20250227,124000,366536405,4640,4640,4640,4640,2
20250227,123900,366527125,4640,4640,4640,4640,14
20250227,123800,366462165,4635,4640,4640,4635,208
20250227,123700,365498055,4640,4635,4640,4635,185
20250227,123600,364640530,4635,4635,4635,4635,4
20250227,123500,364621990,4635,4635,4635,4630,30
20250227,123400,364483065,4635,4620,4635,4620,2168
20250227,123300,354446630,4620,4620,4620,4620,3
20250227,123200,354432770,4620,4620,4620,4620,13
20250227,123100,354372710,4620,4605,4620,4605,78
20250227,123000,354013460,4605,4620,4620,4605,127
20250227,122900,353428310,4620,4610,4620,4610,108
20250227,122800,352930350,4610,4610,4610,4610,1
20250227,122700,352925740,4620,4620,4620,4620,100
20250227,122600,352463740,4620,4620,4620,4620,4
20250227,122500,352445260,4620,4620,4620,4620,0
20250227,122400,352445260,4620,4620,4620,4620,2
20250227,122300,352436020,4630,4630,4630,4630,8
20250227,122200,352398980,4625,4625,4625,4625,8
20250227,122100,352361980,4615,4615,4615,4615,22
20250227,122000,352260450,4605,4605,4605,4605,0
20250227,121900,352260450,4605,4605,4605,4605,0
20250227,121800,352260450,4605,4605,4605,4605,0
20250227,121700,352260450,4605,4605,4605,4605,60
20250227,121600,351984150,4605,4610,4610,4605,150
20250227,121500,351293240,4605,4605,4605,4605,0
20250227,121400,351293240,4605,4605,4605,4605,0
20250227,121300,351293240,4605,4605,4605,4605,0
20250227,121200,351293240,4605,4605,4605,4605,0
20250227,121100,351293240,4605,4605,4605,4605,0
20250227,121000,351293240,4605,4625,4625,4605,1685
20250227,120900,343520845,4625,4625,4625,4625,30
20250227,120800,343382095,4625,4625,4625,4625,4
20250227,120700,343363595,4620,4620,4620,4620,0
20250227,120600,343363595,4620,4620,4620,4620,11
20250227,120500,343312775,4625,4625,4625,4625,10
20250227,120400,343266525,4620,4620,4620,4620,0
20250227,120300,343266525,4620,4625,4625,4620,144
20250227,120200,342600605,4620,4620,4620,4620,0
20250227,120100,342600605,4620,4620,4620,4620,0
20250227,120000,342600605,4620,4630,4630,4620,559
20250227,115900,340016555,4630,4630,4630,4630,150
20250227,115800,339322055,4635,4635,4635,4635,0
20250227,115700,339322055,4635,4635,4635,4635,5
20250227,115600,339298880,4635,4630,4635,4630,88
20250227,115500,338891025,4635,4635,4635,4635,0
20250227,115400,338891025,4635,4635,4635,4635,0
20250227,115300,338891025,4635,4635,4635,4635,1
20250227,115200,338886390,4630,4630,4630,4630,34
20250227,115100,338728970,4630,4630,4630,4630,9
20250227,115000,338687300,4630,4630,4630,4630,0
20250227,114900,338687300,4630,4630,4630,4630,79
20250227,114800,338321530,4630,4630,4630,4630,33
20250227,114700,338168740,4630,4630,4630,4630,81
20250227,114600,337793710,4620,4630,4630,4620,12
20250227,114500,337738250,4630,4630,4630,4630,30
20250227,114400,337599350,4630,4625,4630,4625,32
20250227,114300,337451345,4625,4625,4625,4625,22
20250227,114200,337349595,4630,4630,4630,4630,209
20250227,114100,336381925,4630,4630,4630,4630,10
20250227,114000,336335625,4630,4630,4630,4630,0
20250227,113900,336335625,4630,4630,4630,4630,0
20250227,113800,336335625,4630,4630,4630,4630,0
20250227,113700,336335625,4630,4630,4630,4630,0
20250227,113600,336335625,4630,4630,4630,4630,20
20250227,113500,336243025,4630,4630,4630,4630,50
20250227,113400,336011525,4630,4630,4630,4630,0
20250227,113300,336011525,4630,4630,4630,4630,10
20250227,113200,335965225,4630,4630,4630,4630,80
20250227,113100,335594825,4630,4630,4630,4620,306
20250227,113000,334181075,4625,4625,4625,4625,3
20250227,112900,334167200,4620,4620,4620,4620,0
20250227,112800,334167200,4620,4625,4625,4620,102
20250227,112700,333695455,4625,4625,4625,4625,0
20250227,112600,333695455,4625,4620,4625,4610,103
20250227,112500,333219450,4620,4620,4620,4620,0
20250227,112400,333219450,4620,4620,4620,4620,5
20250227,112300,333196350,4620,4620,4620,4620,0
20250227,112200,333196350,4620,4625,4625,4620,20
20250227,112100,333103900,4630,4615,4630,4600,3011
20250227,112000,319246820,4635,4635,4635,4635,7
20250227,111900,319214375,4610,4610,4610,4610,9
20250227,111800,319172885,4635,4630,4635,4605,3570
20250227,111700,302686605,4635,4630,4635,4630,11
20250227,111600,302635625,4635,4635,4635,4635,6
20250227,111500,302607815,4635,4630,4635,4630,7
20250227,111400,302575375,4635,4635,4635,4635,10
20250227,111300,302529025,4635,4635,4635,4635,2
20250227,111200,302519755,4635,4635,4635,4625,402
20250227,111100,300660485,4635,4635,4635,4635,19
20250227,111000,300572420,4635,4630,4640,4630,520
20250227,110900,298164800,4640,4640,4640,4640,6
20250227,110800,298136960,4645,4630,4655,4630,856
20250227,110700,294173610,4655,4655,4655,4655,0
20250227,110600,294173610,4655,4655,4655,4655,0
20250227,110500,294173610,4655,4635,4655,4635,2
20250227,110400,294164320,4640,4650,4650,4640,147
20250227,110300,293481500,4650,4650,4650,4650,6
20250227,110200,293453600,4650,4650,4650,4650,5
20250227,110100,293430350,4650,4650,4650,4650,2
20250227,110000,293421050,4650,4650,4650,4650,82
20250227,105900,293039750,4650,4650,4650,4650,1
20250227,105800,293035100,4650,4650,4650,4650,1
20250227,105700,293030450,4650,4650,4650,4650,2
20250227,105600,293021150,4650,4650,4650,4650,0
20250227,105500,293021150,4650,4650,4650,4650,2
20250227,105400,293011850,4640,4640,4640,4640,450
20250227,105300,290923850,4630,4630,4640,4630,304
20250227,105200,289516310,4640,4640,4640,4640,30
20250227,105100,289377110,4640,4640,4645,4640,541
20250227,105000,286866865,4645,4645,4645,4645,2
20250227,104900,286857575,4645,4630,4650,4625,1896
20250227,104800,278085425,4650,4650,4650,4650,100
20250227,104700,277620425,4650,4650,4650,4650,1
20250227,104600,277615775,4650,4660,4660,4625,818
20250227,104500,273824845,4660,4660,4660,4660,4
20250227,104400,273806205,4660,4645,4665,4645,574
20250227,104300,271139940,4670,4650,4670,4645,526
20250227,104200,268694345,4680,4660,4680,4650,1644
20250227,104100,261047030,4685,4745,4745,4655,2062
20250227,104000,251430085,4750,4685,4750,4685,2619
20250227,103900,239054890,4655,4655,4655,4655,0
20250227,103800,239054890,4655,4655,4655,4655,0
20250227,103700,239054890,4655,4685,4685,4655,1275
20250227,103600,233117300,4685,4685,4685,4685,1
20250227,103500,233112615,4655,4655,4655,4655,0
20250227,103400,233112615,4655,4655,4655,4655,11
20250227,103300,233061410,4685,4660,4685,4660,198
20250227,103200,232138680,4690,4690,4690,4690,0
20250227,103100,232138680,4690,4690,4690,4690,200
20250227,103000,231200680,4690,4665,4690,4665,149
20250227,102900,230505570,4690,4690,4690,4690,0
20250227,102800,230505570,4690,4690,4690,4690,217
20250227,102700,229487840,4690,4690,4690,4690,50
20250227,102600,229253340,4695,4695,4695,4695,0
20250227,102500,229253340,4695,4665,4695,4665,149
20250227,102400,228558225,4705,4705,4705,4705,0
20250227,102300,228558225,4705,4665,4710,4655,1305
20250227,102200,222471825,4670,4675,4675,4670,1030
20250227,102100,217661575,4675,4675,4675,4675,0
20250227,102000,217661575,4675,4675,4675,4675,12
20250227,101900,217605475,4675,4670,4675,4665,911
20250227,101800,213350630,4670,4675,4675,4670,444
20250227,101700,211277140,4675,4670,4675,4670,409
20250227,101600,209367100,4675,4670,4675,4670,20
20250227,101500,209273640,4675,4680,4680,4675,174
20250227,101400,208460185,4690,4690,4690,4690,0
20250227,101300,208460185,4690,4685,4690,4685,2
20250227,101200,208450810,4695,4690,4695,4690,24
20250227,101100,208338235,4690,4680,4690,4680,383
20250227,101000,206545765,4695,4695,4695,4695,596
20250227,100900,203747545,4695,4675,4695,4675,111
20250227,100800,203228420,4675,4675,4675,4675,12
20250227,100700,203172320,4695,4695,4695,4695,3
20250227,100600,203158235,4695,4705,4705,4675,557
20250227,100500,200554020,4675,4690,4705,4675,1165
20250227,100400,195102275,4710,4710,4710,4710,0
20250227,100300,195102275,4710,4710,4710,4710,0
20250227,100200,195102275,4710,4710,4710,4710,5
20250227,100100,195078725,4710,4680,4710,4680,3
20250227,100000,195064655,4715,4715,4715,4715,212
20250227,095900,194065075,4715,4715,4715,4715,0
20250227,095800,194065075,4715,4705,4715,4680,465
20250227,095700,191883050,4715,4715,4715,4715,10
20250227,095600,191835900,4715,4715,4715,4715,0
20250227,095500,191835900,4715,4690,4715,4690,3340
20250227,095400,176171250,4690,4690,4690,4690,4
20250227,095300,176152490,4690,4690,4690,4690,1
20250227,095200,176147800,4690,4685,4690,4680,1007
20250227,095100,171434960,4685,4685,4685,4685,0
20250227,095000,171434960,4685,4685,4685,4685,252
20250227,094900,170254340,4690,4690,4690,4690,35
20250227,094800,170090190,4695,4700,4700,4695,6
20250227,094700,170061995,4700,4700,4700,4700,64
20250227,094600,169761195,4700,4695,4700,4695,520
20250227,094500,167319775,4695,4695,4695,4690,21
20250227,094400,167221205,4695,4695,4695,4695,25
20250227,094300,167103830,4680,4680,4680,4680,200
20250227,094200,166167830,4700,4680,4700,4680,13
20250227,094100,166106970,4680,4675,4700,4675,12
20250227,094000,166050835,4715,4695,4715,4695,2047
20250227,093900,156434210,4700,4670,4700,4670,622
20250227,093800,153529440,4670,4670,4670,4670,281
20250227,093700,152217170,4690,4690,4690,4690,0
20250227,093600,152217170,4690,4700,4700,4690,10
20250227,093500,152170180,4700,4685,4700,4675,486
20250227,093400,149896690,4700,4690,4700,4685,1775
20250227,093300,141579305,4690,4690,4690,4690,1
20250227,093200,141574615,4715,4685,4715,4675,114
20250227,093100,141040565,4675,4685,4685,4670,2821
20250227,093000,127852765,4690,4690,4710,4690,1563
20250227,092900,120491095,4720,4700,4720,4700,101
20250227,092800,120016375,4730,4730,4730,4730,1
20250227,092700,120011645,4730,4715,4730,4715,874
20250227,092600,115889625,4715,4700,4715,4700,815
20250227,092500,112059105,4700,4685,4700,4685,157
20250227,092400,111321745,4700,4700,4700,4700,1
20250227,092300,111317045,4705,4685,4705,4665,1446
20250227,092200,104556295,4685,4695,4695,4680,450
20250227,092100,102447940,4695,4700,4710,4695,16
20250227,092000,102372800,4710,4720,4720,4710,2
20250227,091900,102363370,4725,4725,4725,4725,59
20250227,091800,102084595,4725,4700,4725,4700,31
20250227,091700,101938620,4730,4720,4730,4690,3615
20250227,091600,84912685,4745,4745,4745,4745,0
20250227,091500,84912685,4745,4745,4745,4745,0
20250227,091400,84912685,4745,4750,4750,4745,108
20250227,091300,84400215,4755,4715,4755,4715,155
20250227,091200,83669350,4710,4720,4720,4685,230
20250227,091100,82588530,4735,4710,4745,4700,3539
20250227,091000,65927790,4745,4710,4745,4710,4440
20250227,090900,45014735,4710,4725,4755,4710,1257
20250227,090800,39087555,4760,4765,4765,4725,260
20250227,090700,37855025,4765,4735,4765,4730,480
20250227,090600,35582500,4775,4730,4775,4730,224
20250227,090500,34521845,4740,4745,4745,4735,19
20250227,090400,34431815,4775,4775,4775,4770,3
20250227,090300,34417495,4740,4740,4740,4740,62
20250227,090200,34123615,4715,4750,4750,4715,3819
20250227,090100,16058285,4780,4775,4785,4775,773
20250227,090000,12363815,4740,4780,4780,4735,2589
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 215000 530958500 4610 4610 4610 4610 772
3 20250227 214900 530958500 4610 4610 4610 4610 0
4 20250227 214800 530958500 4610 4610 4610 4610 0
5 20250227 214700 530958500 4610 4610 4610 4610 0
6 20250227 214600 530958500 4610 4610 4610 4610 0
7 20250227 214500 530958500 4610 4610 4610 4610 0
8 20250227 214400 530958500 4610 4610 4610 4610 0
9 20250227 214300 530958500 4610 4610 4610 4610 0
10 20250227 214200 530958500 4610 4610 4610 4610 0
11 20250227 214100 530958500 4610 4610 4610 4610 0
12 20250227 214000 530958500 4610 4610 4610 4610 0
13 20250227 213900 530958500 4610 4610 4610 4610 0
14 20250227 213800 530958500 4610 4610 4610 4610 0
15 20250227 213700 530958500 4610 4610 4610 4610 0
16 20250227 213600 530958500 4610 4610 4610 4610 0
17 20250227 213500 530958500 4610 4610 4610 4610 0
18 20250227 213400 530958500 4610 4610 4610 4610 0
19 20250227 213300 530958500 4610 4610 4610 4610 0
20 20250227 213200 530958500 4610 4610 4610 4610 0
21 20250227 213100 530958500 4610 4610 4610 4610 0
22 20250227 213000 530958500 4610 4610 4610 4610 0
23 20250227 212900 530958500 4610 4610 4610 4610 0
24 20250227 212800 530958500 4610 4610 4610 4610 0
25 20250227 212700 530958500 4610 4610 4610 4610 0
26 20250227 212600 530958500 4610 4610 4610 4610 0
27 20250227 212500 530958500 4610 4610 4610 4610 0
28 20250227 212400 530958500 4610 4610 4610 4610 0
29 20250227 212300 530958500 4610 4610 4610 4610 0
30 20250227 212200 530958500 4610 4610 4610 4610 0
31 20250227 212100 530958500 4610 4610 4610 4610 0
32 20250227 212000 530958500 4610 4610 4610 4610 772
33 20250227 211900 530958500 4610 4610 4610 4610 0
34 20250227 211800 530958500 4610 4610 4610 4610 0
35 20250227 211700 530958500 4610 4610 4610 4610 0
36 20250227 211600 530958500 4610 4610 4610 4610 0
37 20250227 211500 530958500 4610 4610 4610 4610 0
38 20250227 211400 530958500 4610 4610 4610 4610 0
39 20250227 211300 530958500 4610 4610 4610 4610 0
40 20250227 211200 530958500 4610 4610 4610 4610 0
41 20250227 211100 530958500 4610 4610 4610 4610 0
42 20250227 211000 530958500 4610 4610 4610 4610 0
43 20250227 210900 530958500 4610 4610 4610 4610 0
44 20250227 210800 530958500 4610 4610 4610 4610 0
45 20250227 210700 530958500 4610 4610 4610 4610 0
46 20250227 210600 530958500 4610 4610 4610 4610 0
47 20250227 210500 530958500 4610 4610 4610 4610 0
48 20250227 210400 530958500 4610 4610 4610 4610 0
49 20250227 210300 530958500 4610 4610 4610 4610 0
50 20250227 210200 530958500 4610 4610 4610 4610 0
51 20250227 210100 530958500 4610 4610 4610 4610 0
52 20250227 210000 530958500 4610 4610 4610 4610 0
53 20250227 205900 530958500 4610 4610 4610 4610 0
54 20250227 205800 530958500 4610 4610 4610 4610 0
55 20250227 205700 530958500 4610 4610 4610 4610 0
56 20250227 205600 530958500 4610 4610 4610 4610 0
57 20250227 205500 530958500 4610 4610 4610 4610 0
58 20250227 205400 530958500 4610 4610 4610 4610 0
59 20250227 205300 530958500 4610 4610 4610 4610 0
60 20250227 205200 530958500 4610 4610 4610 4610 0
61 20250227 205100 530958500 4610 4610 4610 4610 0
62 20250227 205000 530958500 4610 4610 4610 4610 772
63 20250227 204900 530958500 4610 4610 4610 4610 0
64 20250227 204800 530958500 4610 4610 4610 4610 0
65 20250227 204700 530958500 4610 4610 4610 4610 0
66 20250227 204600 530958500 4610 4610 4610 4610 0
67 20250227 204500 530958500 4610 4610 4610 4610 0
68 20250227 204400 530958500 4610 4610 4610 4610 0
69 20250227 204300 530958500 4610 4610 4610 4610 0
70 20250227 204200 530958500 4610 4610 4610 4610 0
71 20250227 204100 530958500 4610 4610 4610 4610 0
72 20250227 204000 530958500 4610 4610 4610 4610 0
73 20250227 203900 530958500 4610 4610 4610 4610 0
74 20250227 203800 530958500 4610 4610 4610 4610 0
75 20250227 203700 530958500 4610 4610 4610 4610 0
76 20250227 203600 530958500 4610 4610 4610 4610 0
77 20250227 203500 530958500 4610 4610 4610 4610 0
78 20250227 203400 530958500 4610 4610 4610 4610 0
79 20250227 203300 530958500 4610 4610 4610 4610 0
80 20250227 203200 530958500 4610 4610 4610 4610 0
81 20250227 203100 530958500 4610 4610 4610 4610 0
82 20250227 203000 530958500 4610 4610 4610 4610 0
83 20250227 202900 530958500 4610 4610 4610 4610 0
84 20250227 202800 530958500 4610 4610 4610 4610 0
85 20250227 202700 530958500 4610 4610 4610 4610 0
86 20250227 202600 530958500 4610 4610 4610 4610 0
87 20250227 202500 530958500 4610 4610 4610 4610 0
88 20250227 202400 530958500 4610 4610 4610 4610 0
89 20250227 202300 530958500 4610 4610 4610 4610 0
90 20250227 202200 530958500 4610 4610 4610 4610 0
91 20250227 202100 530958500 4610 4610 4610 4610 0
92 20250227 202000 530958500 4610 4610 4610 4610 772
93 20250227 201900 530958500 4610 4610 4610 4610 0
94 20250227 201800 530958500 4610 4610 4610 4610 0
95 20250227 201700 530958500 4610 4610 4610 4610 0
96 20250227 201600 530958500 4610 4610 4610 4610 0
97 20250227 201500 530958500 4610 4610 4610 4610 0
98 20250227 201400 530958500 4610 4610 4610 4610 0
99 20250227 201300 530958500 4610 4610 4610 4610 0
100 20250227 201200 530958500 4610 4610 4610 4610 0
101 20250227 201100 530958500 4610 4610 4610 4610 0
102 20250227 201000 530958500 4610 4610 4610 4610 0
103 20250227 200900 530958500 4610 4610 4610 4610 0
104 20250227 200800 530958500 4610 4610 4610 4610 0
105 20250227 200700 530958500 4610 4610 4610 4610 0
106 20250227 200600 530958500 4610 4610 4610 4610 0
107 20250227 200500 530958500 4610 4610 4610 4610 0
108 20250227 200400 530958500 4610 4610 4610 4610 0
109 20250227 200300 530958500 4610 4610 4610 4610 0
110 20250227 200200 530958500 4610 4610 4610 4610 0
111 20250227 200100 530958500 4610 4610 4610 4610 0
112 20250227 200000 530958500 4610 4610 4610 4610 0
113 20250227 195900 530958500 4610 4610 4610 4610 0
114 20250227 195800 530958500 4610 4610 4610 4610 0
115 20250227 195700 530958500 4610 4610 4610 4610 0
116 20250227 195600 530958500 4610 4610 4610 4610 0
117 20250227 195500 530958500 4610 4610 4610 4610 0
118 20250227 195400 530958500 4610 4610 4610 4610 0
119 20250227 195300 530958500 4610 4610 4610 4610 0
120 20250227 195200 530958500 4610 4610 4610 4610 0
121 20250227 195100 530958500 4610 4610 4610 4610 0
122 20250227 195000 530958500 4610 4610 4610 4610 772
123 20250227 194900 530958500 4610 4610 4610 4610 0
124 20250227 194800 530958500 4610 4610 4610 4610 0
125 20250227 194700 530958500 4610 4610 4610 4610 0
126 20250227 194600 530958500 4610 4610 4610 4610 0
127 20250227 194500 530958500 4610 4610 4610 4610 0
128 20250227 194400 530958500 4610 4610 4610 4610 0
129 20250227 194300 530958500 4610 4610 4610 4610 0
130 20250227 194200 530958500 4610 4610 4610 4610 0
131 20250227 194100 530958500 4610 4610 4610 4610 0
132 20250227 194000 530958500 4610 4610 4610 4610 0
133 20250227 193900 530958500 4610 4610 4610 4610 0
134 20250227 193800 530958500 4610 4610 4610 4610 0
135 20250227 193700 530958500 4610 4610 4610 4610 0
136 20250227 193600 530958500 4610 4610 4610 4610 0
137 20250227 193500 530958500 4610 4610 4610 4610 0
138 20250227 193400 530958500 4610 4610 4610 4610 0
139 20250227 193300 530958500 4610 4610 4610 4610 0
140 20250227 193200 530958500 4610 4610 4610 4610 0
141 20250227 193100 530958500 4610 4610 4610 4610 0
142 20250227 193000 530958500 4610 4610 4610 4610 0
143 20250227 192900 530958500 4610 4610 4610 4610 0
144 20250227 192800 530958500 4610 4610 4610 4610 0
145 20250227 192700 530958500 4610 4610 4610 4610 0
146 20250227 192600 530958500 4610 4610 4610 4610 0
147 20250227 192500 530958500 4610 4610 4610 4610 0
148 20250227 192400 530958500 4610 4610 4610 4610 0
149 20250227 192300 530958500 4610 4610 4610 4610 0
150 20250227 192200 530958500 4610 4610 4610 4610 0
151 20250227 192100 530958500 4610 4610 4610 4610 0
152 20250227 192000 530958500 4610 4610 4610 4610 772
153 20250227 191900 530958500 4610 4610 4610 4610 0
154 20250227 191800 530958500 4610 4610 4610 4610 0
155 20250227 191700 530958500 4610 4610 4610 4610 0
156 20250227 191600 530958500 4610 4610 4610 4610 0
157 20250227 191500 530958500 4610 4610 4610 4610 0
158 20250227 191400 530958500 4610 4610 4610 4610 0
159 20250227 191300 530958500 4610 4610 4610 4610 0
160 20250227 191200 530958500 4610 4610 4610 4610 0
161 20250227 191100 530958500 4610 4610 4610 4610 0
162 20250227 191000 530958500 4610 4610 4610 4610 0
163 20250227 190900 530958500 4610 4610 4610 4610 0
164 20250227 190800 530958500 4610 4610 4610 4610 0
165 20250227 190700 530958500 4610 4610 4610 4610 0
166 20250227 190600 530958500 4610 4610 4610 4610 0
167 20250227 190500 530958500 4610 4610 4610 4610 0
168 20250227 190400 530958500 4610 4610 4610 4610 0
169 20250227 190300 530958500 4610 4610 4610 4610 0
170 20250227 190200 530958500 4610 4610 4610 4610 0
171 20250227 190100 530958500 4610 4610 4610 4610 0
172 20250227 190000 530958500 4610 4610 4610 4610 0
173 20250227 185900 530958500 4610 4610 4610 4610 0
174 20250227 185800 530958500 4610 4610 4610 4610 0
175 20250227 185700 530958500 4610 4610 4610 4610 0
176 20250227 185600 530958500 4610 4610 4610 4610 0
177 20250227 185500 530958500 4610 4610 4610 4610 0
178 20250227 185400 530958500 4610 4610 4610 4610 0
179 20250227 185300 530958500 4610 4610 4610 4610 0
180 20250227 185200 530958500 4610 4610 4610 4610 0
181 20250227 185100 530958500 4610 4610 4610 4610 0
182 20250227 185000 530958500 4610 4610 4610 4610 772
183 20250227 184900 530958500 4610 4610 4610 4610 0
184 20250227 184800 530958500 4610 4610 4610 4610 0
185 20250227 184700 530958500 4610 4610 4610 4610 0
186 20250227 184600 530958500 4610 4610 4610 4610 0
187 20250227 184500 530958500 4610 4610 4610 4610 0
188 20250227 184400 530958500 4610 4610 4610 4610 0
189 20250227 184300 530958500 4610 4610 4610 4610 0
190 20250227 184200 530958500 4610 4610 4610 4610 0
191 20250227 184100 530958500 4610 4610 4610 4610 0
192 20250227 184000 530958500 4610 4610 4610 4610 0
193 20250227 183900 530958500 4610 4610 4610 4610 0
194 20250227 183800 530958500 4610 4610 4610 4610 0
195 20250227 183700 530958500 4610 4610 4610 4610 0
196 20250227 183600 530958500 4610 4610 4610 4610 0
197 20250227 183500 530958500 4610 4610 4610 4610 0
198 20250227 183400 530958500 4610 4610 4610 4610 0
199 20250227 183300 530958500 4610 4610 4610 4610 0
200 20250227 183200 530958500 4610 4610 4610 4610 0
201 20250227 183100 530958500 4610 4610 4610 4610 0
202 20250227 183000 530958500 4610 4610 4610 4610 0
203 20250227 182900 530958500 4610 4610 4610 4610 0
204 20250227 182800 530958500 4610 4610 4610 4610 0
205 20250227 182700 530958500 4610 4610 4610 4610 0
206 20250227 182600 530958500 4610 4610 4610 4610 0
207 20250227 182500 530958500 4610 4610 4610 4610 0
208 20250227 182400 530958500 4610 4610 4610 4610 0
209 20250227 182300 530958500 4610 4610 4610 4610 0
210 20250227 182200 530958500 4610 4610 4610 4610 0
211 20250227 182100 530958500 4610 4610 4610 4610 0
212 20250227 182000 530958500 4610 4610 4610 4610 772
213 20250227 181900 530958500 4610 4610 4610 4610 0
214 20250227 181800 530958500 4610 4610 4610 4610 0
215 20250227 181700 530958500 4610 4610 4610 4610 0
216 20250227 181600 530958500 4610 4610 4610 4610 0
217 20250227 181500 530958500 4610 4610 4610 4610 0
218 20250227 181400 530958500 4610 4610 4610 4610 0
219 20250227 181300 530958500 4610 4610 4610 4610 0
220 20250227 181200 530958500 4610 4610 4610 4610 0
221 20250227 181100 530958500 4610 4610 4610 4610 0
222 20250227 181000 530958500 4610 4610 4610 4610 0
223 20250227 180900 530958500 4610 4610 4610 4610 0
224 20250227 180800 530958500 4610 4610 4610 4610 0
225 20250227 180700 530958500 4610 4610 4610 4610 0
226 20250227 180600 530958500 4610 4610 4610 4610 0
227 20250227 180500 530958500 4610 4610 4610 4610 0
228 20250227 180400 530958500 4610 4610 4610 4610 0
229 20250227 180300 530958500 4610 4610 4610 4610 0
230 20250227 180200 530958500 4610 4610 4610 4610 0
231 20250227 180100 530958500 4610 4610 4610 4610 0
232 20250227 180000 530958500 4610 4610 4610 4610 0
233 20250227 175900 530958500 4610 4610 4610 4610 0
234 20250227 175800 530958500 4610 4610 4610 4610 0
235 20250227 175700 530958500 4610 4610 4610 4610 0
236 20250227 175600 530958500 4610 4610 4610 4610 0
237 20250227 175500 530958500 4610 4610 4610 4610 0
238 20250227 175400 530958500 4610 4610 4610 4610 0
239 20250227 175300 530958500 4610 4610 4610 4610 0
240 20250227 175200 530958500 4610 4610 4610 4610 0
241 20250227 175100 530958500 4610 4610 4610 4610 0
242 20250227 175000 530958500 4610 4610 4610 4610 772
243 20250227 174900 530958500 4610 4610 4610 4610 0
244 20250227 174800 530958500 4610 4610 4610 4610 0
245 20250227 174700 530958500 4610 4610 4610 4610 0
246 20250227 174600 530958500 4610 4610 4610 4610 0
247 20250227 174500 530958500 4610 4610 4610 4610 0
248 20250227 174400 530958500 4610 4610 4610 4610 0
249 20250227 174300 530958500 4610 4610 4610 4610 0
250 20250227 174200 530958500 4610 4610 4610 4610 0
251 20250227 174100 530958500 4610 4610 4610 4610 0
252 20250227 174000 530958500 4610 4610 4610 4610 0
253 20250227 173900 530958500 4610 4610 4610 4610 0
254 20250227 173800 530958500 4610 4610 4610 4610 0
255 20250227 173700 530958500 4610 4610 4610 4610 0
256 20250227 173600 530958500 4610 4610 4610 4610 0
257 20250227 173500 530958500 4610 4610 4610 4610 0
258 20250227 173400 530958500 4610 4610 4610 4610 0
259 20250227 173300 530958500 4610 4610 4610 4610 0
260 20250227 173200 530958500 4610 4610 4610 4610 0
261 20250227 173100 530958500 4610 4610 4610 4610 0
262 20250227 173000 530958500 4610 4610 4610 4610 0
263 20250227 172900 530958500 4610 4610 4610 4610 0
264 20250227 172800 530958500 4610 4610 4610 4610 0
265 20250227 172700 530958500 4610 4610 4610 4610 0
266 20250227 172600 530958500 4610 4610 4610 4610 0
267 20250227 172500 530958500 4610 4610 4610 4610 0
268 20250227 172400 530958500 4610 4610 4610 4610 0
269 20250227 172300 530958500 4610 4610 4610 4610 0
270 20250227 172200 530958500 4610 4610 4610 4610 0
271 20250227 172100 530958500 4610 4610 4610 4610 0
272 20250227 172000 530958500 4610 4610 4610 4610 772
273 20250227 171900 530958500 4610 4610 4610 4610 0
274 20250227 171800 530958500 4610 4610 4610 4610 0
275 20250227 171700 530958500 4610 4610 4610 4610 0
276 20250227 171600 530958500 4610 4610 4610 4610 0
277 20250227 171500 530958500 4610 4610 4610 4610 0
278 20250227 171400 530958500 4610 4610 4610 4610 0
279 20250227 171300 530958500 4610 4610 4610 4610 0
280 20250227 171200 530958500 4610 4610 4610 4610 0
281 20250227 171100 530958500 4610 4610 4610 4610 0
282 20250227 171000 530958500 4610 4610 4610 4610 0
283 20250227 170900 530958500 4610 4610 4610 4610 0
284 20250227 170800 530958500 4610 4610 4610 4610 0
285 20250227 170700 530958500 4610 4610 4610 4610 0
286 20250227 170600 530958500 4610 4610 4610 4610 0
287 20250227 170500 530958500 4610 4610 4610 4610 0
288 20250227 170400 530958500 4610 4610 4610 4610 0
289 20250227 170300 530958500 4610 4610 4610 4610 0
290 20250227 170200 530958500 4610 4610 4610 4610 0
291 20250227 170100 530958500 4610 4610 4610 4610 0
292 20250227 170000 530958500 4610 4610 4610 4610 0
293 20250227 165900 530958500 4610 4610 4610 4610 0
294 20250227 165800 530958500 4610 4610 4610 4610 0
295 20250227 165700 530958500 4610 4610 4610 4610 0
296 20250227 165600 530958500 4610 4610 4610 4610 0
297 20250227 165500 530958500 4610 4610 4610 4610 0
298 20250227 165400 530958500 4610 4610 4610 4610 0
299 20250227 165300 530958500 4610 4610 4610 4610 0
300 20250227 165200 530958500 4610 4610 4610 4610 0
301 20250227 165100 530958500 4610 4610 4610 4610 0
302 20250227 165000 530958500 4610 4610 4610 4610 772
303 20250227 164900 530958500 4610 4610 4610 4610 0
304 20250227 164800 530958500 4610 4610 4610 4610 0
305 20250227 164700 530958500 4610 4610 4610 4610 0
306 20250227 164600 530958500 4610 4610 4610 4610 0
307 20250227 164500 530958500 4610 4610 4610 4610 0
308 20250227 164400 530958500 4610 4610 4610 4610 0
309 20250227 164300 530958500 4610 4610 4610 4610 0
310 20250227 164200 530958500 4610 4610 4610 4610 0
311 20250227 164100 530958500 4610 4610 4610 4610 0
312 20250227 164000 530958500 4610 4610 4610 4610 0
313 20250227 163900 530958500 4610 4610 4610 4610 0
314 20250227 163800 530958500 4610 4610 4610 4610 0
315 20250227 163700 530958500 4610 4610 4610 4610 0
316 20250227 163600 530958500 4610 4610 4610 4610 0
317 20250227 163500 530958500 4610 4610 4610 4610 0
318 20250227 163400 530958500 4610 4610 4610 4610 0
319 20250227 163300 530958500 4610 4610 4610 4610 0
320 20250227 163200 530958500 4610 4610 4610 4610 0
321 20250227 163100 530958500 4610 4610 4610 4610 0
322 20250227 163000 530958500 4610 4610 4610 4610 0
323 20250227 162900 530958500 4610 4610 4610 4610 0
324 20250227 162800 530958500 4610 4610 4610 4610 0
325 20250227 162700 530958500 4610 4610 4610 4610 0
326 20250227 162600 530958500 4610 4610 4610 4610 0
327 20250227 162500 530958500 4610 4610 4610 4610 0
328 20250227 162400 530958500 4610 4610 4610 4610 0
329 20250227 162300 530958500 4610 4610 4610 4610 0
330 20250227 162200 530958500 4610 4610 4610 4610 0
331 20250227 162100 530958500 4610 4610 4610 4610 0
332 20250227 162000 530958500 4610 4610 4610 4610 772
333 20250227 161900 530958500 4610 4610 4610 4610 0
334 20250227 161800 530958500 4610 4610 4610 4610 0
335 20250227 161700 530958500 4610 4610 4610 4610 0
336 20250227 161600 530958500 4610 4610 4610 4610 0
337 20250227 161500 530958500 4610 4610 4610 4610 0
338 20250227 161400 530958500 4610 4610 4610 4610 0
339 20250227 161300 530958500 4610 4610 4610 4610 0
340 20250227 161200 530958500 4610 4610 4610 4610 0
341 20250227 161100 530958500 4610 4610 4610 4610 0
342 20250227 161000 530958500 4610 4610 4610 4610 0
343 20250227 160900 530958500 4610 4610 4610 4610 0
344 20250227 160800 530958500 4610 4610 4610 4610 0
345 20250227 160700 530958500 4610 4610 4610 4610 0
346 20250227 160600 530958500 4610 4610 4610 4610 0
347 20250227 160500 530958500 4610 4610 4610 4610 0
348 20250227 160400 530958500 4610 4610 4610 4610 0
349 20250227 160300 530958500 4610 4610 4610 4610 0
350 20250227 160200 530958500 4610 4610 4610 4610 0
351 20250227 160100 530958500 4610 4610 4610 4610 0
352 20250227 160000 530958500 4610 4610 4610 4610 0
353 20250227 155900 530958500 4610 4610 4610 4610 0
354 20250227 155800 530958500 4610 4610 4610 4610 0
355 20250227 155700 530958500 4610 4610 4610 4610 0
356 20250227 155600 530958500 4610 4610 4610 4610 0
357 20250227 155500 530958500 4610 4610 4610 4610 0
358 20250227 155400 530958500 4610 4610 4610 4610 0
359 20250227 155300 530958500 4610 4610 4610 4610 0
360 20250227 155200 530958500 4610 4610 4610 4610 0
361 20250227 155100 530958500 4610 4610 4610 4610 0
362 20250227 155000 530958500 4610 4610 4610 4610 772
363 20250227 154900 530958500 4610 4610 4610 4610 0
364 20250227 154800 530958500 4610 4610 4610 4610 0
365 20250227 154700 530958500 4610 4610 4610 4610 0
366 20250227 154600 530958500 4610 4610 4610 4610 0
367 20250227 154500 530958500 4610 4610 4610 4610 0
368 20250227 154400 530958500 4610 4610 4610 4610 0
369 20250227 154300 530958500 4610 4610 4610 4610 0
370 20250227 154200 530958500 4610 4610 4610 4610 0
371 20250227 154100 530958500 4610 4610 4610 4610 0
372 20250227 154000 530958500 4610 4610 4610 4610 0
373 20250227 153900 530958500 4610 4610 4610 4610 0
374 20250227 153800 530958500 4610 4610 4610 4610 0
375 20250227 153700 530958500 4610 4610 4610 4610 0
376 20250227 153600 530958500 4610 4610 4610 4610 0
377 20250227 153500 530958500 4610 4610 4610 4610 0
378 20250227 153400 530958500 4610 4610 4610 4610 0
379 20250227 153300 530958500 4610 4610 4610 4610 0
380 20250227 153200 530958500 4610 4610 4610 4610 0
381 20250227 153100 530958500 4610 4610 4610 4610 0
382 20250227 153000 530958500 4610 4610 4610 4610 772
383 20250227 152900 527399580 4610 4610 4610 4610 0
384 20250227 152800 527399580 4610 4610 4610 4610 0
385 20250227 152700 527399580 4610 4610 4610 4610 0
386 20250227 152600 527399580 4610 4610 4610 4610 0
387 20250227 152500 527399580 4610 4610 4610 4610 0
388 20250227 152400 527399580 4610 4610 4610 4610 0
389 20250227 152300 527399580 4610 4610 4610 4610 0
390 20250227 152200 527399580 4610 4610 4610 4610 0
391 20250227 152100 527399580 4610 4610 4610 4610 0
392 20250227 152000 527399580 4610 4610 4610 4610 0
393 20250227 151900 527399580 4610 4610 4615 4610 1083
394 20250227 151800 522401935 4610 4645 4650 4605 666
395 20250227 151700 519315085 4645 4650 4650 4610 1435
396 20250227 151600 512653875 4645 4625 4645 4625 5530
397 20250227 151500 486968330 4625 4620 4625 4615 22
398 20250227 151400 486866595 4615 4625 4625 4615 224
399 20250227 151300 485832715 4625 4620 4625 4620 175
400 20250227 151200 485024115 4620 4625 4625 4620 6
401 20250227 151100 484996390 4615 4625 4625 4615 494
402 20250227 151000 482711660 4625 4605 4625 4600 266
403 20250227 150900 481483210 4605 4605 4615 4605 16
404 20250227 150800 481409480 4600 4615 4615 4600 2375
405 20250227 150700 470470025 4615 4615 4620 4615 7
406 20250227 150600 470437715 4615 4620 4625 4615 1428
407 20250227 150500 463845665 4625 4625 4630 4625 7
408 20250227 150400 463813285 4630 4635 4635 4625 13
409 20250227 150300 463753140 4630 4630 4630 4625 812
410 20250227 150200 459994090 4635 4630 4635 4630 21
411 20250227 150100 459896775 4630 4625 4635 4625 11
412 20250227 150000 459845845 4625 4635 4635 4625 636
413 20250227 145900 456899080 4630 4630 4630 4630 163
414 20250227 145800 456144390 4625 4625 4630 4625 45
415 20250227 145700 455936260 4625 4625 4625 4625 2
416 20250227 145600 455927010 4625 4625 4625 4625 116
417 20250227 145500 455390510 4625 4625 4625 4625 405
418 20250227 145400 453517385 4625 4625 4625 4625 13
419 20250227 145300 453457260 4625 4625 4625 4625 7
420 20250227 145200 453424885 4625 4620 4625 4620 406
421 20250227 145100 451547630 4620 4620 4625 4615 36
422 20250227 145000 451381380 4625 4625 4625 4625 6
423 20250227 144900 451353630 4625 4620 4625 4620 126
424 20250227 144800 450771505 4620 4620 4620 4620 9
425 20250227 144700 450729925 4620 4620 4620 4620 2
426 20250227 144600 450720685 4620 4620 4620 4620 32
427 20250227 144500 450572845 4615 4620 4620 4615 301
428 20250227 144400 449183725 4620 4620 4620 4620 39
429 20250227 144300 449003545 4620 4615 4620 4615 276
430 20250227 144200 447728805 4615 4615 4615 4615 4
431 20250227 144100 447710345 4615 4615 4615 4615 19
432 20250227 144000 447622660 4615 4615 4615 4615 127
433 20250227 143900 447036555 4620 4620 4620 4620 10
434 20250227 143800 446990355 4620 4620 4620 4620 8
435 20250227 143700 446953395 4620 4620 4620 4620 15
436 20250227 143600 446884095 4625 4625 4625 4625 10
437 20250227 143500 446837845 4625 4625 4625 4625 6
438 20250227 143400 446810095 4625 4625 4625 4620 108
439 20250227 143300 446311110 4625 4625 4625 4625 10
440 20250227 143200 446264860 4625 4625 4625 4620 12
441 20250227 143100 446209395 4625 4625 4625 4625 61
442 20250227 143000 445927270 4625 4625 4625 4625 6
443 20250227 142900 445899520 4625 4625 4625 4625 4
444 20250227 142800 445881020 4625 4620 4625 4620 23
445 20250227 142700 445774755 4620 4620 4620 4620 5
446 20250227 142600 445751655 4615 4630 4630 4615 417
447 20250227 142500 443826260 4630 4630 4630 4630 4
448 20250227 142400 443807740 4625 4630 4630 4625 11
449 20250227 142300 443756860 4625 4625 4625 4625 33
450 20250227 142200 443604235 4625 4625 4625 4625 4
451 20250227 142100 443585735 4625 4625 4625 4620 653
452 20250227 142000 440568810 4625 4625 4625 4625 6
453 20250227 141900 440541060 4625 4625 4625 4625 110
454 20250227 141800 440032310 4625 4625 4625 4625 12
455 20250227 141700 439976810 4625 4625 4625 4625 4
456 20250227 141600 439958310 4630 4630 4630 4630 13
457 20250227 141500 439898120 4620 4630 4630 4620 105
458 20250227 141400 439412965 4630 4630 4630 4630 2
459 20250227 141300 439403705 4630 4630 4630 4630 12
460 20250227 141200 439348145 4620 4630 4630 4620 9
461 20250227 141100 439306535 4630 4630 4630 4630 21
462 20250227 141000 439209305 4630 4630 4630 4630 5
463 20250227 140900 439186155 4630 4630 4630 4630 6
464 20250227 140800 439158375 4630 4630 4630 4630 17
465 20250227 140700 439079665 4630 4630 4630 4630 0
466 20250227 140600 439079665 4630 4630 4630 4630 17
467 20250227 140500 439000955 4630 4630 4630 4630 3
468 20250227 140400 438987065 4625 4630 4630 4625 5
469 20250227 140300 438963935 4625 4630 4635 4625 14
470 20250227 140200 438899115 4630 4630 4630 4630 0
471 20250227 140100 438899115 4630 4630 4635 4630 158
472 20250227 140000 438166810 4630 4635 4635 4630 10
473 20250227 135900 438120505 4635 4635 4635 4635 5
474 20250227 135800 438097330 4635 4635 4635 4635 16
475 20250227 135700 438023170 4635 4625 4635 4625 3
476 20250227 135600 438009285 4615 4625 4625 4615 609
477 20250227 135500 435197705 4625 4635 4635 4625 298
478 20250227 135400 433817275 4640 4640 4640 4640 55
479 20250227 135300 433562075 4635 4640 4640 4635 19
480 20250227 135200 433473955 4640 4640 4640 4635 14
481 20250227 135100 433409005 4635 4640 4640 4635 2
482 20250227 135000 433399730 4635 4635 4640 4635 12
483 20250227 134900 433344105 4635 4635 4635 4635 2
484 20250227 134800 433334835 4635 4645 4645 4635 12
485 20250227 134700 433279160 4635 4630 4635 4630 553
486 20250227 134600 430716605 4630 4625 4630 4620 128
487 20250227 134500 430124915 4630 4630 4630 4630 13
488 20250227 134400 430064725 4630 4630 4630 4625 66
489 20250227 134300 429759160 4625 4625 4625 4625 12
490 20250227 134200 429703660 4625 4630 4630 4625 13
491 20250227 134100 429643510 4630 4630 4630 4630 26
492 20250227 134000 429523130 4630 4625 4630 4620 158
493 20250227 133900 428793155 4630 4625 4630 4620 232
494 20250227 133800 427720930 4630 4630 4630 4625 475
495 20250227 133700 425523905 4625 4640 4640 4625 1516
496 20250227 133600 418489715 4630 4625 4630 4620 95
497 20250227 133500 418049890 4625 4630 4630 4625 931
498 20250227 133400 413739365 4620 4620 4630 4620 2034
499 20250227 133300 404322075 4620 4630 4630 4620 33
500 20250227 133200 404169530 4630 4630 4640 4630 4
501 20250227 133100 404151000 4640 4625 4640 4625 665
502 20250227 133000 401075315 4625 4620 4625 4620 270
503 20250227 132900 399827865 4620 4620 4620 4620 53
504 20250227 132800 399583005 4620 4620 4620 4615 1994
505 20250227 132700 390370755 4615 4630 4630 4615 845
506 20250227 132600 386468595 4630 4620 4630 4620 204
507 20250227 132500 385524560 4620 4620 4620 4620 21
508 20250227 132400 385427540 4625 4620 4625 4620 3
509 20250227 132300 385413675 4620 4620 4620 4620 184
510 20250227 132200 384563595 4620 4620 4620 4620 22
511 20250227 132100 384461955 4620 4620 4620 4620 30
512 20250227 132000 384323355 4625 4620 4625 4620 16
513 20250227 131900 384249360 4620 4620 4620 4620 4
514 20250227 131800 384230880 4620 4620 4620 4620 14
515 20250227 131700 384166200 4620 4615 4620 4615 13
516 20250227 131600 384106190 4620 4620 4625 4615 45
517 20250227 131500 383898470 4615 4620 4620 4615 290
518 20250227 131400 382560080 4620 4620 4620 4620 234
519 20250227 131300 381479000 4625 4625 4625 4625 3
520 20250227 131200 381465125 4630 4625 4635 4625 20
521 20250227 131100 381372495 4620 4635 4635 4620 1368
522 20250227 131000 375050240 4630 4635 4635 4630 313
523 20250227 130900 373601005 4645 4640 4645 4635 5
524 20250227 130800 373577800 4640 4640 4640 4640 7
525 20250227 130700 373545320 4640 4640 4640 4630 649
526 20250227 130600 370540345 4640 4640 4640 4640 2
527 20250227 130500 370531065 4640 4640 4640 4640 13
528 20250227 130400 370470745 4640 4635 4640 4635 7
529 20250227 130300 370438295 4625 4635 4635 4625 51
530 20250227 130200 370202385 4635 4640 4640 4635 11
531 20250227 130100 370151365 4635 4635 4635 4635 10
532 20250227 130000 370105015 4625 4630 4635 4625 41
533 20250227 125900 369915340 4635 4630 4635 4630 3
534 20250227 125800 369901440 4630 4635 4640 4630 105
535 20250227 125700 369415275 4635 4630 4640 4630 14
536 20250227 125600 369350395 4630 4640 4640 4630 25
537 20250227 125500 369234490 4640 4640 4640 4640 6
538 20250227 125400 369206650 4635 4635 4640 4635 3
539 20250227 125300 369192740 4635 4635 4640 4635 16
540 20250227 125200 369118560 4640 4640 4640 4640 33
541 20250227 125100 368965440 4640 4640 4640 4640 6
542 20250227 125000 368937600 4640 4640 4640 4640 6
543 20250227 124900 368909760 4640 4635 4640 4635 3
544 20250227 124800 368895850 4645 4645 4645 4640 8
545 20250227 124700 368858710 4640 4645 4645 4640 24
546 20250227 124600 368747345 4645 4650 4650 4635 115
547 20250227 124500 368214170 4640 4650 4650 4640 200
548 20250227 124400 367286130 4645 4645 4645 4635 11
549 20250227 124300 367235045 4650 4655 4655 4615 82
550 20250227 124200 366856215 4630 4635 4635 4630 11
551 20250227 124100 366805240 4635 4640 4640 4635 58
552 20250227 124000 366536405 4640 4640 4640 4640 2
553 20250227 123900 366527125 4640 4640 4640 4640 14
554 20250227 123800 366462165 4635 4640 4640 4635 208
555 20250227 123700 365498055 4640 4635 4640 4635 185
556 20250227 123600 364640530 4635 4635 4635 4635 4
557 20250227 123500 364621990 4635 4635 4635 4630 30
558 20250227 123400 364483065 4635 4620 4635 4620 2168
559 20250227 123300 354446630 4620 4620 4620 4620 3
560 20250227 123200 354432770 4620 4620 4620 4620 13
561 20250227 123100 354372710 4620 4605 4620 4605 78
562 20250227 123000 354013460 4605 4620 4620 4605 127
563 20250227 122900 353428310 4620 4610 4620 4610 108
564 20250227 122800 352930350 4610 4610 4610 4610 1
565 20250227 122700 352925740 4620 4620 4620 4620 100
566 20250227 122600 352463740 4620 4620 4620 4620 4
567 20250227 122500 352445260 4620 4620 4620 4620 0
568 20250227 122400 352445260 4620 4620 4620 4620 2
569 20250227 122300 352436020 4630 4630 4630 4630 8
570 20250227 122200 352398980 4625 4625 4625 4625 8
571 20250227 122100 352361980 4615 4615 4615 4615 22
572 20250227 122000 352260450 4605 4605 4605 4605 0
573 20250227 121900 352260450 4605 4605 4605 4605 0
574 20250227 121800 352260450 4605 4605 4605 4605 0
575 20250227 121700 352260450 4605 4605 4605 4605 60
576 20250227 121600 351984150 4605 4610 4610 4605 150
577 20250227 121500 351293240 4605 4605 4605 4605 0
578 20250227 121400 351293240 4605 4605 4605 4605 0
579 20250227 121300 351293240 4605 4605 4605 4605 0
580 20250227 121200 351293240 4605 4605 4605 4605 0
581 20250227 121100 351293240 4605 4605 4605 4605 0
582 20250227 121000 351293240 4605 4625 4625 4605 1685
583 20250227 120900 343520845 4625 4625 4625 4625 30
584 20250227 120800 343382095 4625 4625 4625 4625 4
585 20250227 120700 343363595 4620 4620 4620 4620 0
586 20250227 120600 343363595 4620 4620 4620 4620 11
587 20250227 120500 343312775 4625 4625 4625 4625 10
588 20250227 120400 343266525 4620 4620 4620 4620 0
589 20250227 120300 343266525 4620 4625 4625 4620 144
590 20250227 120200 342600605 4620 4620 4620 4620 0
591 20250227 120100 342600605 4620 4620 4620 4620 0
592 20250227 120000 342600605 4620 4630 4630 4620 559
593 20250227 115900 340016555 4630 4630 4630 4630 150
594 20250227 115800 339322055 4635 4635 4635 4635 0
595 20250227 115700 339322055 4635 4635 4635 4635 5
596 20250227 115600 339298880 4635 4630 4635 4630 88
597 20250227 115500 338891025 4635 4635 4635 4635 0
598 20250227 115400 338891025 4635 4635 4635 4635 0
599 20250227 115300 338891025 4635 4635 4635 4635 1
600 20250227 115200 338886390 4630 4630 4630 4630 34
601 20250227 115100 338728970 4630 4630 4630 4630 9
602 20250227 115000 338687300 4630 4630 4630 4630 0
603 20250227 114900 338687300 4630 4630 4630 4630 79
604 20250227 114800 338321530 4630 4630 4630 4630 33
605 20250227 114700 338168740 4630 4630 4630 4630 81
606 20250227 114600 337793710 4620 4630 4630 4620 12
607 20250227 114500 337738250 4630 4630 4630 4630 30
608 20250227 114400 337599350 4630 4625 4630 4625 32
609 20250227 114300 337451345 4625 4625 4625 4625 22
610 20250227 114200 337349595 4630 4630 4630 4630 209
611 20250227 114100 336381925 4630 4630 4630 4630 10
612 20250227 114000 336335625 4630 4630 4630 4630 0
613 20250227 113900 336335625 4630 4630 4630 4630 0
614 20250227 113800 336335625 4630 4630 4630 4630 0
615 20250227 113700 336335625 4630 4630 4630 4630 0
616 20250227 113600 336335625 4630 4630 4630 4630 20
617 20250227 113500 336243025 4630 4630 4630 4630 50
618 20250227 113400 336011525 4630 4630 4630 4630 0
619 20250227 113300 336011525 4630 4630 4630 4630 10
620 20250227 113200 335965225 4630 4630 4630 4630 80
621 20250227 113100 335594825 4630 4630 4630 4620 306
622 20250227 113000 334181075 4625 4625 4625 4625 3
623 20250227 112900 334167200 4620 4620 4620 4620 0
624 20250227 112800 334167200 4620 4625 4625 4620 102
625 20250227 112700 333695455 4625 4625 4625 4625 0
626 20250227 112600 333695455 4625 4620 4625 4610 103
627 20250227 112500 333219450 4620 4620 4620 4620 0
628 20250227 112400 333219450 4620 4620 4620 4620 5
629 20250227 112300 333196350 4620 4620 4620 4620 0
630 20250227 112200 333196350 4620 4625 4625 4620 20
631 20250227 112100 333103900 4630 4615 4630 4600 3011
632 20250227 112000 319246820 4635 4635 4635 4635 7
633 20250227 111900 319214375 4610 4610 4610 4610 9
634 20250227 111800 319172885 4635 4630 4635 4605 3570
635 20250227 111700 302686605 4635 4630 4635 4630 11
636 20250227 111600 302635625 4635 4635 4635 4635 6
637 20250227 111500 302607815 4635 4630 4635 4630 7
638 20250227 111400 302575375 4635 4635 4635 4635 10
639 20250227 111300 302529025 4635 4635 4635 4635 2
640 20250227 111200 302519755 4635 4635 4635 4625 402
641 20250227 111100 300660485 4635 4635 4635 4635 19
642 20250227 111000 300572420 4635 4630 4640 4630 520
643 20250227 110900 298164800 4640 4640 4640 4640 6
644 20250227 110800 298136960 4645 4630 4655 4630 856
645 20250227 110700 294173610 4655 4655 4655 4655 0
646 20250227 110600 294173610 4655 4655 4655 4655 0
647 20250227 110500 294173610 4655 4635 4655 4635 2
648 20250227 110400 294164320 4640 4650 4650 4640 147
649 20250227 110300 293481500 4650 4650 4650 4650 6
650 20250227 110200 293453600 4650 4650 4650 4650 5
651 20250227 110100 293430350 4650 4650 4650 4650 2
652 20250227 110000 293421050 4650 4650 4650 4650 82
653 20250227 105900 293039750 4650 4650 4650 4650 1
654 20250227 105800 293035100 4650 4650 4650 4650 1
655 20250227 105700 293030450 4650 4650 4650 4650 2
656 20250227 105600 293021150 4650 4650 4650 4650 0
657 20250227 105500 293021150 4650 4650 4650 4650 2
658 20250227 105400 293011850 4640 4640 4640 4640 450
659 20250227 105300 290923850 4630 4630 4640 4630 304
660 20250227 105200 289516310 4640 4640 4640 4640 30
661 20250227 105100 289377110 4640 4640 4645 4640 541
662 20250227 105000 286866865 4645 4645 4645 4645 2
663 20250227 104900 286857575 4645 4630 4650 4625 1896
664 20250227 104800 278085425 4650 4650 4650 4650 100
665 20250227 104700 277620425 4650 4650 4650 4650 1
666 20250227 104600 277615775 4650 4660 4660 4625 818
667 20250227 104500 273824845 4660 4660 4660 4660 4
668 20250227 104400 273806205 4660 4645 4665 4645 574
669 20250227 104300 271139940 4670 4650 4670 4645 526
670 20250227 104200 268694345 4680 4660 4680 4650 1644
671 20250227 104100 261047030 4685 4745 4745 4655 2062
672 20250227 104000 251430085 4750 4685 4750 4685 2619
673 20250227 103900 239054890 4655 4655 4655 4655 0
674 20250227 103800 239054890 4655 4655 4655 4655 0
675 20250227 103700 239054890 4655 4685 4685 4655 1275
676 20250227 103600 233117300 4685 4685 4685 4685 1
677 20250227 103500 233112615 4655 4655 4655 4655 0
678 20250227 103400 233112615 4655 4655 4655 4655 11
679 20250227 103300 233061410 4685 4660 4685 4660 198
680 20250227 103200 232138680 4690 4690 4690 4690 0
681 20250227 103100 232138680 4690 4690 4690 4690 200
682 20250227 103000 231200680 4690 4665 4690 4665 149
683 20250227 102900 230505570 4690 4690 4690 4690 0
684 20250227 102800 230505570 4690 4690 4690 4690 217
685 20250227 102700 229487840 4690 4690 4690 4690 50
686 20250227 102600 229253340 4695 4695 4695 4695 0
687 20250227 102500 229253340 4695 4665 4695 4665 149
688 20250227 102400 228558225 4705 4705 4705 4705 0
689 20250227 102300 228558225 4705 4665 4710 4655 1305
690 20250227 102200 222471825 4670 4675 4675 4670 1030
691 20250227 102100 217661575 4675 4675 4675 4675 0
692 20250227 102000 217661575 4675 4675 4675 4675 12
693 20250227 101900 217605475 4675 4670 4675 4665 911
694 20250227 101800 213350630 4670 4675 4675 4670 444
695 20250227 101700 211277140 4675 4670 4675 4670 409
696 20250227 101600 209367100 4675 4670 4675 4670 20
697 20250227 101500 209273640 4675 4680 4680 4675 174
698 20250227 101400 208460185 4690 4690 4690 4690 0
699 20250227 101300 208460185 4690 4685 4690 4685 2
700 20250227 101200 208450810 4695 4690 4695 4690 24
701 20250227 101100 208338235 4690 4680 4690 4680 383
702 20250227 101000 206545765 4695 4695 4695 4695 596
703 20250227 100900 203747545 4695 4675 4695 4675 111
704 20250227 100800 203228420 4675 4675 4675 4675 12
705 20250227 100700 203172320 4695 4695 4695 4695 3
706 20250227 100600 203158235 4695 4705 4705 4675 557
707 20250227 100500 200554020 4675 4690 4705 4675 1165
708 20250227 100400 195102275 4710 4710 4710 4710 0
709 20250227 100300 195102275 4710 4710 4710 4710 0
710 20250227 100200 195102275 4710 4710 4710 4710 5
711 20250227 100100 195078725 4710 4680 4710 4680 3
712 20250227 100000 195064655 4715 4715 4715 4715 212
713 20250227 095900 194065075 4715 4715 4715 4715 0
714 20250227 095800 194065075 4715 4705 4715 4680 465
715 20250227 095700 191883050 4715 4715 4715 4715 10
716 20250227 095600 191835900 4715 4715 4715 4715 0
717 20250227 095500 191835900 4715 4690 4715 4690 3340
718 20250227 095400 176171250 4690 4690 4690 4690 4
719 20250227 095300 176152490 4690 4690 4690 4690 1
720 20250227 095200 176147800 4690 4685 4690 4680 1007
721 20250227 095100 171434960 4685 4685 4685 4685 0
722 20250227 095000 171434960 4685 4685 4685 4685 252
723 20250227 094900 170254340 4690 4690 4690 4690 35
724 20250227 094800 170090190 4695 4700 4700 4695 6
725 20250227 094700 170061995 4700 4700 4700 4700 64
726 20250227 094600 169761195 4700 4695 4700 4695 520
727 20250227 094500 167319775 4695 4695 4695 4690 21
728 20250227 094400 167221205 4695 4695 4695 4695 25
729 20250227 094300 167103830 4680 4680 4680 4680 200
730 20250227 094200 166167830 4700 4680 4700 4680 13
731 20250227 094100 166106970 4680 4675 4700 4675 12
732 20250227 094000 166050835 4715 4695 4715 4695 2047
733 20250227 093900 156434210 4700 4670 4700 4670 622
734 20250227 093800 153529440 4670 4670 4670 4670 281
735 20250227 093700 152217170 4690 4690 4690 4690 0
736 20250227 093600 152217170 4690 4700 4700 4690 10
737 20250227 093500 152170180 4700 4685 4700 4675 486
738 20250227 093400 149896690 4700 4690 4700 4685 1775
739 20250227 093300 141579305 4690 4690 4690 4690 1
740 20250227 093200 141574615 4715 4685 4715 4675 114
741 20250227 093100 141040565 4675 4685 4685 4670 2821
742 20250227 093000 127852765 4690 4690 4710 4690 1563
743 20250227 092900 120491095 4720 4700 4720 4700 101
744 20250227 092800 120016375 4730 4730 4730 4730 1
745 20250227 092700 120011645 4730 4715 4730 4715 874
746 20250227 092600 115889625 4715 4700 4715 4700 815
747 20250227 092500 112059105 4700 4685 4700 4685 157
748 20250227 092400 111321745 4700 4700 4700 4700 1
749 20250227 092300 111317045 4705 4685 4705 4665 1446
750 20250227 092200 104556295 4685 4695 4695 4680 450
751 20250227 092100 102447940 4695 4700 4710 4695 16
752 20250227 092000 102372800 4710 4720 4720 4710 2
753 20250227 091900 102363370 4725 4725 4725 4725 59
754 20250227 091800 102084595 4725 4700 4725 4700 31
755 20250227 091700 101938620 4730 4720 4730 4690 3615
756 20250227 091600 84912685 4745 4745 4745 4745 0
757 20250227 091500 84912685 4745 4745 4745 4745 0
758 20250227 091400 84912685 4745 4750 4750 4745 108
759 20250227 091300 84400215 4755 4715 4755 4715 155
760 20250227 091200 83669350 4710 4720 4720 4685 230
761 20250227 091100 82588530 4735 4710 4745 4700 3539
762 20250227 091000 65927790 4745 4710 4745 4710 4440
763 20250227 090900 45014735 4710 4725 4755 4710 1257
764 20250227 090800 39087555 4760 4765 4765 4725 260
765 20250227 090700 37855025 4765 4735 4765 4730 480
766 20250227 090600 35582500 4775 4730 4775 4730 224
767 20250227 090500 34521845 4740 4745 4745 4735 19
768 20250227 090400 34431815 4775 4775 4775 4770 3
769 20250227 090300 34417495 4740 4740 4740 4740 62
770 20250227 090200 34123615 4715 4750 4750 4715 3819
771 20250227 090100 16058285 4780 4775 4785 4775 773
772 20250227 090000 12363815 4740 4780 4780 4735 2589