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

597
010140/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185500,210722801460,15020,15020,15020,15020,429378
20250227,185400,210722801460,15020,15020,15020,15020,0
20250227,185300,210722801460,15020,15020,15020,15020,0
20250227,185200,210722801460,15020,15020,15020,15020,0
20250227,185100,210722801460,15020,15020,15020,15020,0
20250227,185000,210722801460,15020,15020,15020,15020,0
20250227,184900,210722801460,15020,15020,15020,15020,0
20250227,184800,210722801460,15020,15020,15020,15020,0
20250227,184700,210722801460,15020,15020,15020,15020,0
20250227,184600,210722801460,15020,15020,15020,15020,0
20250227,184500,210722801460,15020,15020,15020,15020,0
20250227,184400,210722801460,15020,15020,15020,15020,0
20250227,184300,210722801460,15020,15020,15020,15020,0
20250227,184200,210722801460,15020,15020,15020,15020,0
20250227,184100,210722801460,15020,15020,15020,15020,0
20250227,184000,210722801460,15020,15020,15020,15020,0
20250227,183900,210722801460,15020,15020,15020,15020,0
20250227,183800,210722801460,15020,15020,15020,15020,0
20250227,183700,210722801460,15020,15020,15020,15020,0
20250227,183600,210722801460,15020,15020,15020,15020,0
20250227,183500,210722801460,15020,15020,15020,15020,0
20250227,183400,210722801460,15020,15020,15020,15020,0
20250227,183300,210722801460,15020,15020,15020,15020,0
20250227,183200,210722801460,15020,15020,15020,15020,0
20250227,183100,210722801460,15020,15020,15020,15020,0
20250227,183000,210722801460,15020,15020,15020,15020,0
20250227,182900,210722801460,15020,15020,15020,15020,0
20250227,182800,210722801460,15020,15020,15020,15020,0
20250227,182700,210722801460,15020,15020,15020,15020,0
20250227,182600,210722801460,15020,15020,15020,15020,0
20250227,182500,210722801460,15020,15020,15020,15020,429378
20250227,182400,210722801460,15020,15020,15020,15020,0
20250227,182300,210722801460,15020,15020,15020,15020,0
20250227,182200,210722801460,15020,15020,15020,15020,0
20250227,182100,210722801460,15020,15020,15020,15020,0
20250227,182000,210722801460,15020,15020,15020,15020,0
20250227,181900,210722801460,15020,15020,15020,15020,0
20250227,181800,210722801460,15020,15020,15020,15020,0
20250227,181700,210722801460,15020,15020,15020,15020,0
20250227,181600,210722801460,15020,15020,15020,15020,0
20250227,181500,210722801460,15020,15020,15020,15020,0
20250227,181400,210722801460,15020,15020,15020,15020,0
20250227,181300,210722801460,15020,15020,15020,15020,0
20250227,181200,210722801460,15020,15020,15020,15020,0
20250227,181100,210722801460,15020,15020,15020,15020,0
20250227,181000,210722801460,15020,15020,15020,15020,0
20250227,180900,210722801460,15020,15020,15020,15020,0
20250227,180800,210722801460,15020,15020,15020,15020,0
20250227,180700,210722801460,15020,15020,15020,15020,0
20250227,180600,210722801460,15020,15020,15020,15020,0
20250227,180500,210722801460,15020,15020,15020,15020,0
20250227,180400,210722801460,15020,15020,15020,15020,0
20250227,180300,210722801460,15020,15020,15020,15020,0
20250227,180200,210722801460,15020,15020,15020,15020,0
20250227,180100,210722801460,15020,15020,15020,15020,0
20250227,180000,210722801460,15020,15020,15020,15020,0
20250227,175900,210722801460,15020,15020,15020,15020,0
20250227,175800,210722801460,15020,15020,15020,15020,0
20250227,175700,210722801460,15020,15020,15020,15020,0
20250227,175600,210722801460,15020,15020,15020,15020,0
20250227,175500,210722801460,15020,15020,15020,15020,429378
20250227,175400,210722801460,15020,15020,15020,15020,0
20250227,175300,210722801460,15020,15020,15020,15020,0
20250227,175200,210722801460,15020,15020,15020,15020,0
20250227,175100,210722801460,15020,15020,15020,15020,0
20250227,175000,210722801460,15020,15020,15020,15020,0
20250227,174900,210722801460,15020,15020,15020,15020,0
20250227,174800,210722801460,15020,15020,15020,15020,0
20250227,174700,210722801460,15020,15020,15020,15020,0
20250227,174600,210722801460,15020,15020,15020,15020,0
20250227,174500,210722801460,15020,15020,15020,15020,0
20250227,174400,210722801460,15020,15020,15020,15020,0
20250227,174300,210722801460,15020,15020,15020,15020,0
20250227,174200,210722801460,15020,15020,15020,15020,0
20250227,174100,210722801460,15020,15020,15020,15020,0
20250227,174000,210722801460,15020,15020,15020,15020,0
20250227,173900,210722801460,15020,15020,15020,15020,0
20250227,173800,210722801460,15020,15020,15020,15020,0
20250227,173700,210722801460,15020,15020,15020,15020,0
20250227,173600,210722801460,15020,15020,15020,15020,0
20250227,173500,210722801460,15020,15020,15020,15020,0
20250227,173400,210722801460,15020,15020,15020,15020,0
20250227,173300,210722801460,15020,15020,15020,15020,0
20250227,173200,210722801460,15020,15020,15020,15020,0
20250227,173100,210722801460,15020,15020,15020,15020,0
20250227,173000,210722801460,15020,15020,15020,15020,0
20250227,172900,210722801460,15020,15020,15020,15020,0
20250227,172800,210722801460,15020,15020,15020,15020,0
20250227,172700,210722801460,15020,15020,15020,15020,0
20250227,172600,210722801460,15020,15020,15020,15020,0
20250227,172500,210722801460,15020,15020,15020,15020,429378
20250227,172400,210722801460,15020,15020,15020,15020,0
20250227,172300,210722801460,15020,15020,15020,15020,0
20250227,172200,210722801460,15020,15020,15020,15020,0
20250227,172100,210722801460,15020,15020,15020,15020,0
20250227,172000,210722801460,15020,15020,15020,15020,0
20250227,171900,210722801460,15020,15020,15020,15020,0
20250227,171800,210722801460,15020,15020,15020,15020,0
20250227,171700,210722801460,15020,15020,15020,15020,0
20250227,171600,210722801460,15020,15020,15020,15020,0
20250227,171500,210722801460,15020,15020,15020,15020,0
20250227,171400,210722801460,15020,15020,15020,15020,0
20250227,171300,210722801460,15020,15020,15020,15020,0
20250227,171200,210722801460,15020,15020,15020,15020,0
20250227,171100,210722801460,15020,15020,15020,15020,0
20250227,171000,210722801460,15020,15020,15020,15020,0
20250227,170900,210722801460,15020,15020,15020,15020,0
20250227,170800,210722801460,15020,15020,15020,15020,0
20250227,170700,210722801460,15020,15020,15020,15020,0
20250227,170600,210722801460,15020,15020,15020,15020,0
20250227,170500,210722801460,15020,15020,15020,15020,0
20250227,170400,210722801460,15020,15020,15020,15020,0
20250227,170300,210722801460,15020,15020,15020,15020,0
20250227,170200,210722801460,15020,15020,15020,15020,0
20250227,170100,210722801460,15020,15020,15020,15020,0
20250227,170000,210722801460,15020,15020,15020,15020,0
20250227,165900,210722801460,15020,15020,15020,15020,0
20250227,165800,210722801460,15020,15020,15020,15020,0
20250227,165700,210722801460,15020,15020,15020,15020,0
20250227,165600,210722801460,15020,15020,15020,15020,0
20250227,165500,210722801460,15020,15020,15020,15020,429378
20250227,165400,210722801460,15020,15020,15020,15020,0
20250227,165300,210722801460,15020,15020,15020,15020,0
20250227,165200,210722801460,15020,15020,15020,15020,0
20250227,165100,210722801460,15020,15020,15020,15020,0
20250227,165000,210722801460,15020,15020,15020,15020,0
20250227,164900,210722801460,15020,15020,15020,15020,0
20250227,164800,210722801460,15020,15020,15020,15020,0
20250227,164700,210722801460,15020,15020,15020,15020,0
20250227,164600,210722801460,15020,15020,15020,15020,0
20250227,164500,210722801460,15020,15020,15020,15020,0
20250227,164400,210722801460,15020,15020,15020,15020,0
20250227,164300,210722801460,15020,15020,15020,15020,0
20250227,164200,210722801460,15020,15020,15020,15020,0
20250227,164100,210722801460,15020,15020,15020,15020,0
20250227,164000,210722801460,15020,15020,15020,15020,0
20250227,163900,210722801460,15020,15020,15020,15020,0
20250227,163800,210722801460,15020,15020,15020,15020,0
20250227,163700,210722801460,15020,15020,15020,15020,0
20250227,163600,210722801460,15020,15020,15020,15020,0
20250227,163500,210722801460,15020,15020,15020,15020,0
20250227,163400,210722801460,15020,15020,15020,15020,0
20250227,163300,210722801460,15020,15020,15020,15020,0
20250227,163200,210722801460,15020,15020,15020,15020,0
20250227,163100,210722801460,15020,15020,15020,15020,0
20250227,163000,210722801460,15020,15020,15020,15020,0
20250227,162900,210722801460,15020,15020,15020,15020,0
20250227,162800,210722801460,15020,15020,15020,15020,0
20250227,162700,210722801460,15020,15020,15020,15020,0
20250227,162600,210722801460,15020,15020,15020,15020,0
20250227,162500,210722801460,15020,15020,15020,15020,429378
20250227,162400,210722801460,15020,15020,15020,15020,0
20250227,162300,210722801460,15020,15020,15020,15020,0
20250227,162200,210722801460,15020,15020,15020,15020,0
20250227,162100,210722801460,15020,15020,15020,15020,0
20250227,162000,210722801460,15020,15020,15020,15020,0
20250227,161900,210722801460,15020,15020,15020,15020,0
20250227,161800,210722801460,15020,15020,15020,15020,0
20250227,161700,210722801460,15020,15020,15020,15020,0
20250227,161600,210722801460,15020,15020,15020,15020,0
20250227,161500,210722801460,15020,15020,15020,15020,0
20250227,161400,210722801460,15020,15020,15020,15020,0
20250227,161300,210722801460,15020,15020,15020,15020,0
20250227,161200,210722801460,15020,15020,15020,15020,0
20250227,161100,210722801460,15020,15020,15020,15020,0
20250227,161000,210722801460,15020,15020,15020,15020,0
20250227,160900,210722801460,15020,15020,15020,15020,0
20250227,160800,210722801460,15020,15020,15020,15020,0
20250227,160700,210722801460,15020,15020,15020,15020,0
20250227,160600,210722801460,15020,15020,15020,15020,0
20250227,160500,210722801460,15020,15020,15020,15020,0
20250227,160400,210722801460,15020,15020,15020,15020,0
20250227,160300,210722801460,15020,15020,15020,15020,0
20250227,160200,210722801460,15020,15020,15020,15020,0
20250227,160100,210722801460,15020,15020,15020,15020,0
20250227,160000,210722801460,15020,15020,15020,15020,0
20250227,155900,210722801460,15020,15020,15020,15020,0
20250227,155800,210722801460,15020,15020,15020,15020,0
20250227,155700,210722801460,15020,15020,15020,15020,0
20250227,155600,210722801460,15020,15020,15020,15020,0
20250227,155500,210722801460,15020,15020,15020,15020,429378
20250227,155400,210722801460,15020,15020,15020,15020,0
20250227,155300,210722801460,15020,15020,15020,15020,0
20250227,155200,210722801460,15020,15020,15020,15020,0
20250227,155100,210722801460,15020,15020,15020,15020,0
20250227,155000,210722801460,15020,15020,15020,15020,0
20250227,154900,210722801460,15020,15020,15020,15020,0
20250227,154800,210722801460,15020,15020,15020,15020,0
20250227,154700,210722801460,15020,15020,15020,15020,0
20250227,154600,210722801460,15020,15020,15020,15020,0
20250227,154500,210722801460,15020,15020,15020,15020,0
20250227,154400,210722801460,15020,15020,15020,15020,0
20250227,154300,210722801460,15020,15020,15020,15020,0
20250227,154200,210722801460,15020,15020,15020,15020,0
20250227,154100,210722801460,15020,15020,15020,15020,0
20250227,154000,210722801460,15020,15020,15020,15020,0
20250227,153900,210722801460,15020,15020,15020,15020,0
20250227,153800,210722801460,15020,15020,15020,15020,0
20250227,153700,210722801460,15020,15020,15020,15020,0
20250227,153600,210722801460,15020,15020,15020,15020,0
20250227,153500,210722801460,15020,15020,15020,15020,0
20250227,153400,210722801460,15020,15020,15020,15020,0
20250227,153300,210722801460,15020,15020,15020,15020,0
20250227,153200,210722801460,15020,15020,15020,15020,0
20250227,153100,210722801460,15020,15020,15020,15020,0
20250227,153000,210722801460,15020,15020,15020,15020,429378
20250227,152900,204273543900,15060,15060,15060,15060,0
20250227,152800,204273543900,15060,15060,15060,15060,0
20250227,152700,204273543900,15060,15060,15060,15060,0
20250227,152600,204273543900,15060,15060,15060,15060,0
20250227,152500,204273543900,15060,15060,15060,15060,0
20250227,152400,204273543900,15060,15060,15060,15060,0
20250227,152300,204273543900,15060,15060,15060,15060,0
20250227,152200,204273543900,15060,15060,15060,15060,0
20250227,152100,204273543900,15060,15060,15060,15060,0
20250227,152000,204273543900,15060,15060,15060,15060,0
20250227,151900,204273543900,15060,15090,15100,15040,144728
20250227,151800,202091533530,15090,15000,15100,14990,238408
20250227,151700,198507153250,14990,14970,15000,14970,220463
20250227,151600,195201708140,14970,14970,14990,14900,146980
20250227,151500,193004672690,14980,14960,14990,14940,109712
20250227,151400,191361497520,14950,14960,14970,14930,92575
20250227,151300,189977909460,14960,15000,15000,14930,120320
20250227,151200,188176741180,14990,15000,15000,14970,153170
20250227,151100,185880060620,14990,14940,15000,14930,168853
20250227,151000,183351437880,14950,14890,14950,14890,129280
20250227,150900,181423087010,14850,14840,14890,14820,72756
20250227,150800,180342496390,14840,14860,14870,14840,34050
20250227,150700,179836587480,14860,14910,14920,14850,77402
20250227,150600,178684034600,14910,14890,14930,14880,110619
20250227,150500,177035158720,14890,14880,14900,14870,96020
20250227,150400,175605805680,14880,14870,14890,14850,74648
20250227,150300,174495924820,14870,14770,14880,14770,183507
20250227,150200,171773345390,14780,14750,14790,14750,51411
20250227,150100,171013780970,14760,14780,14780,14750,58129
20250227,150000,170156004140,14770,14800,14800,14750,63326
20250227,145900,169220256660,14800,14780,14820,14740,104221
20250227,145800,167680145210,14780,14770,14790,14740,69048
20250227,145700,166660404790,14760,14710,14770,14710,78420
20250227,145600,165504082940,14720,14680,14720,14680,91082
20250227,145500,164165045970,14690,14670,14690,14660,50366
20250227,145400,163425728290,14660,14640,14680,14630,31837
20250227,145300,162959033940,14650,14600,14650,14600,60470
20250227,145200,162074194190,14600,14610,14620,14600,13822
20250227,145100,161872262510,14620,14610,14620,14600,20652
20250227,145000,161570522680,14620,14610,14620,14610,15536
20250227,144900,161343474000,14620,14640,14640,14610,20813
20250227,144800,161039079030,14640,14640,14640,14620,19244
20250227,144700,160757528510,14640,14650,14660,14620,28919
20250227,144600,160334171100,14650,14650,14660,14630,39732
20250227,144500,159752134130,14650,14630,14650,14620,23521
20250227,144400,159407945190,14620,14630,14630,14610,17960
20250227,144300,159145326670,14620,14610,14630,14600,23893
20250227,144200,158796018400,14610,14610,14610,14600,10014
20250227,144100,158649745570,14610,14610,14620,14600,28731
20250227,144000,158230108490,14610,14610,14620,14600,27675
20250227,143900,157825772950,14600,14620,14620,14600,22382
20250227,143800,157498867090,14620,14610,14630,14610,14325
20250227,143700,157289474050,14610,14610,14630,14600,41295
20250227,143600,156686031690,14610,14600,14620,14590,23590
20250227,143500,156341471960,14600,14580,14620,14580,65280
20250227,143400,155388483790,14580,14580,14590,14570,13966
20250227,143300,155184869580,14570,14550,14580,14540,37479
20250227,143200,154639299640,14550,14550,14550,14540,10227
20250227,143100,154490528850,14550,14540,14560,14530,25976
20250227,143000,154112893350,14530,14540,14540,14530,4572
20250227,142900,154046452490,14540,14520,14540,14510,9300
20250227,142800,153911444840,14510,14530,14530,14500,44029
20250227,142700,153272673620,14530,14530,14540,14520,26139
20250227,142600,152893024290,14530,14540,14540,14530,7547
20250227,142500,152783319160,14540,14540,14550,14530,10848
20250227,142400,152625601940,14550,14560,14560,14540,7036
20250227,142300,152523236100,14550,14550,14560,14540,23109
20250227,142200,152187112310,14540,14550,14560,14530,31907
20250227,142100,151722970420,14540,14540,14550,14530,32722
20250227,142000,151247418480,14540,14550,14550,14530,12123
20250227,141900,151071138410,14550,14540,14550,14530,15866
20250227,141800,150840442380,14550,14550,14560,14540,4723
20250227,141700,150771748780,14550,14550,14560,14540,14189
20250227,141600,150565324640,14560,14560,14560,14540,9419
20250227,141500,150428241070,14560,14560,14570,14550,6521
20250227,141400,150333314060,14560,14570,14570,14560,11335
20250227,141300,150168180300,14570,14560,14570,14550,11714
20250227,141200,149997648820,14560,14550,14560,14550,7229
20250227,141100,149892434720,14560,14540,14560,14530,9049
20250227,141000,149760826930,14540,14550,14550,14530,10711
20250227,140900,149605116020,14550,14540,14550,14530,6803
20250227,140800,149506178150,14540,14530,14550,14530,7969
20250227,140700,149390283760,14530,14530,14550,14530,6948
20250227,140600,149289257310,14540,14550,14550,14530,6697
20250227,140500,149191858320,14550,14540,14550,14530,7845
20250227,140400,149077775440,14540,14530,14540,14520,17425
20250227,140300,148824617400,14520,14530,14540,14520,5670
20250227,140200,148742261820,14530,14530,14540,14530,7039
20250227,140100,148639954940,14530,14530,14540,14530,7538
20250227,140000,148530411590,14530,14540,14540,14530,6425
20250227,135900,148437030560,14530,14540,14550,14530,13992
20250227,135800,148233592910,14540,14560,14560,14540,18671
20250227,135700,147962069570,14560,14540,14560,14540,6472
20250227,135600,147867898550,14550,14550,14560,14540,10223
20250227,135500,147719110970,14560,14550,14560,14540,4260
20250227,135400,147657113140,14550,14550,14560,14540,7767
20250227,135300,147544120130,14550,14540,14560,14540,10626
20250227,135200,147389554090,14540,14550,14550,14530,20067
20250227,135100,147097767540,14540,14550,14560,14540,19153
20250227,135000,146819033540,14550,14580,14580,14540,27455
20250227,134900,146419251920,14580,14560,14580,14550,18010
20250227,134800,146156970850,14560,14550,14560,14540,7183
20250227,134700,146052446400,14550,14550,14560,14540,28575
20250227,134600,145636598490,14540,14540,14550,14520,22991
20250227,134500,145302380090,14540,14510,14550,14500,68882
20250227,134400,144301822820,14510,14510,14510,14500,7141
20250227,134300,144198246040,14500,14510,14510,14500,8194
20250227,134200,144079412170,14510,14510,14510,14500,7610
20250227,134100,143969034250,14510,14510,14520,14500,11822
20250227,134000,143797520610,14510,14510,14520,14500,9170
20250227,133900,143664490860,14500,14500,14510,14500,8688
20250227,133800,143538452760,14510,14490,14510,14490,12873
20250227,133700,143351838610,14500,14480,14500,14470,29147
20250227,133600,142929765760,14480,14470,14480,14470,12958
20250227,133500,142742231210,14480,14470,14480,14470,8212
20250227,133400,142623381730,14480,14480,14480,14470,8549
20250227,133300,142499653040,14480,14480,14490,14480,14681
20250227,133200,142287059020,14490,14500,14500,14480,8290
20250227,133100,142166964890,14500,14480,14500,14470,48768
20250227,133000,141460561660,14490,14480,14490,14480,6611
20250227,132900,141364816130,14480,14490,14500,14480,3885
20250227,132800,141308544020,14500,14490,14500,14480,14522
20250227,132700,141098144990,14490,14500,14500,14470,20021
20250227,132600,140808253580,14500,14480,14500,14470,8519
20250227,132500,140684860710,14480,14480,14480,14470,9880
20250227,132400,140541842560,14480,14480,14480,14470,10630
20250227,132300,140387987070,14480,14470,14480,14470,5507
20250227,132200,140308261040,14480,14470,14510,14470,23752
20250227,132100,139964149890,14480,14480,14480,14460,12203
20250227,132000,139787561110,14470,14470,14480,14460,18275
20250227,131900,139523089370,14480,14480,14480,14470,15124
20250227,131800,139304204680,14470,14490,14490,14470,5867
20250227,131700,139219266290,14490,14470,14500,14470,14514
20250227,131600,139009133680,14470,14490,14490,14470,72402
20250227,131500,137961294370,14480,14500,14500,14480,27567
20250227,131400,137561990740,14500,14490,14500,14490,8425
20250227,131300,137439888220,14490,14480,14490,14480,13530
20250227,131200,137243885130,14480,14500,14510,14480,54155
20250227,131100,136458837370,14500,14520,14520,14500,8645
20250227,131000,136333406870,14520,14520,14530,14510,18973
20250227,130900,136058029460,14520,14530,14530,14520,13020
20250227,130800,135868968030,14520,14540,14540,14520,9364
20250227,130700,135732916630,14540,14530,14540,14530,5041
20250227,130600,135659648730,14540,14560,14560,14530,14469
20250227,130500,135449200720,14550,14580,14580,14550,18561
20250227,130400,135178858630,14580,14580,14580,14570,7422
20250227,130300,135070672240,14580,14580,14600,14560,30678
20250227,130200,134623106560,14580,14550,14580,14540,16371
20250227,130100,134384701660,14550,14550,14550,14530,10356
20250227,130000,134234092310,14550,14540,14550,14530,12930
20250227,125900,134046131060,14540,14530,14540,14530,10133
20250227,125800,133898829910,14540,14560,14560,14530,10949
20250227,125700,133739568910,14550,14540,14560,14540,8680
20250227,125600,133613285210,14540,14540,14550,14530,6172
20250227,125500,133523544770,14530,14530,14540,14530,6949
20250227,125400,133422517260,14530,14510,14540,14510,17366
20250227,125300,133170401230,14520,14530,14530,14510,23068
20250227,125200,132835457450,14530,14530,14530,14520,7550
20250227,125100,132725801460,14520,14520,14530,14520,4691
20250227,125000,132657678870,14530,14530,14530,14520,5233
20250227,124900,132581664370,14530,14520,14530,14520,7366
20250227,124800,132474653580,14520,14520,14530,14520,5881
20250227,124700,132389233010,14520,14520,14530,14520,5410
20250227,124600,132310663060,14530,14530,14540,14520,7656
20250227,124500,132199453100,14540,14540,14540,14530,3150
20250227,124400,132153668900,14540,14520,14540,14520,7635
20250227,124300,132042742810,14520,14530,14530,14510,7884
20250227,124200,131928287230,14530,14530,14540,14520,4291
20250227,124100,131865948270,14540,14510,14540,14510,10319
20250227,124000,131716078280,14510,14510,14520,14500,6249
20250227,123900,131625411760,14510,14510,14510,14500,7310
20250227,123800,131519412470,14500,14510,14520,14500,8151
20250227,123700,131401140330,14510,14520,14520,14490,20090
20250227,123600,131109697080,14520,14530,14540,14490,19436
20250227,123500,130827469410,14530,14550,14550,14490,35983
20250227,123400,130304913180,14550,14500,14590,14490,100664
20250227,123300,128841283070,14510,14480,14510,14470,12912
20250227,123200,128654267120,14480,14490,14490,14470,10570
20250227,123100,128501208270,14490,14480,14490,14470,7017
20250227,123000,128399585780,14480,14510,14510,14470,52795
20250227,122900,127634432910,14510,14500,14510,14500,2489
20250227,122800,127598331380,14500,14510,14520,14500,8104
20250227,122700,127480777440,14510,14510,14510,14500,5196
20250227,122600,127405401490,14500,14500,14510,14490,11402
20250227,122500,127240050000,14500,14490,14500,14490,7357
20250227,122400,127133411020,14500,14480,14500,14470,13632
20250227,122300,126935981950,14470,14480,14480,14470,4991
20250227,122200,126863741340,14470,14480,14480,14470,26123
20250227,122100,126485715790,14480,14480,14480,14470,5458
20250227,122000,126406702540,14480,14480,14490,14470,7519
20250227,121900,126297861720,14480,14460,14490,14460,20511
20250227,121800,126000946080,14470,14470,14470,14460,4592
20250227,121700,125934518450,14470,14460,14470,14460,36874
20250227,121600,125401150060,14470,14470,14480,14460,39243
20250227,121500,124833293210,14480,14470,14480,14470,5118
20250227,121400,124759208220,14470,14470,14480,14470,7588
20250227,121300,124649352610,14470,14480,14480,14470,6822
20250227,121200,124550589040,14480,14480,14480,14470,6088
20250227,121100,124462460960,14480,14480,14480,14470,6934
20250227,121000,124362102130,14480,14490,14490,14470,25963
20250227,120900,123986136670,14490,14500,14500,14480,41542
20250227,120800,123384091640,14500,14520,14520,14490,12958
20250227,120700,123196109300,14520,14500,14520,14490,24759
20250227,120600,122836847760,14500,14500,14500,14480,13668
20250227,120500,122638737620,14500,14480,14500,14480,11719
20250227,120400,122468942310,14490,14490,14490,14480,8852
20250227,120300,122340743240,14490,14490,14490,14480,4192
20250227,120200,122280022460,14490,14490,14500,14480,9897
20250227,120100,122136642570,14500,14510,14510,14490,12963
20250227,120000,121948685350,14500,14480,14510,14480,23711
20250227,115900,121605183640,14480,14480,14480,14470,6965
20250227,115800,121504379690,14470,14480,14480,14470,14582
20250227,115700,121293324940,14480,14480,14480,14470,20149
20250227,115600,121001692380,14480,14480,14480,14470,16256
20250227,115500,120766424820,14470,14480,14480,14470,10256
20250227,115400,120617962570,14480,14470,14480,14460,51778
20250227,115300,119868728090,14480,14480,14480,14470,23975
20250227,115200,119521796800,14480,14510,14510,14470,80391
20250227,115100,118357355540,14500,14500,14510,14500,15379
20250227,115000,118134349090,14510,14520,14520,14500,12604
20250227,114900,117951545740,14510,14510,14520,14510,27659
20250227,114800,117550191100,14520,14530,14530,14510,33013
20250227,114700,117070856030,14520,14530,14530,14520,1087
20250227,114600,117055065120,14530,14520,14540,14520,7422
20250227,114500,116947234550,14530,14530,14540,14520,21002
20250227,114400,116642078670,14540,14530,14540,14520,7919
20250227,114300,116526995670,14530,14520,14530,14520,5321
20250227,114200,116449699280,14520,14530,14540,14520,6578
20250227,114100,116354122680,14530,14530,14540,14520,9581
20250227,114000,116214911390,14530,14520,14530,14510,8415
20250227,113900,116092715010,14530,14530,14530,14510,5401
20250227,113800,116014282630,14520,14530,14530,14520,12354
20250227,113700,115834828240,14530,14540,14540,14530,3335
20250227,113600,115786360690,14530,14540,14560,14510,36566
20250227,113500,115254839790,14540,14530,14540,14520,4788
20250227,113400,115185271500,14530,14540,14540,14520,11094
20250227,113300,115024066170,14540,14550,14550,14530,5596
20250227,113200,114942702920,14550,14510,14550,14500,28970
20250227,113100,114521888360,14510,14500,14510,14490,6426
20250227,113000,114428706120,14500,14510,14510,14490,43061
20250227,112900,113804411060,14510,14500,14510,14500,8293
20250227,112800,113684124480,14500,14520,14530,14500,24314
20250227,112700,113331217050,14530,14530,14530,14520,2670
20250227,112600,113292438330,14530,14530,14540,14520,10837
20250227,112500,113134964530,14520,14550,14550,14520,11789
20250227,112400,112963667970,14550,14550,14550,14540,8053
20250227,112300,112846544980,14550,14530,14550,14530,8379
20250227,112200,112724667720,14530,14540,14540,14530,7734
20250227,112100,112612227180,14530,14540,14550,14530,6347
20250227,112000,112519973430,14550,14540,14550,14540,5155
20250227,111900,112444994250,14550,14550,14550,14540,16977
20250227,111800,112198084440,14540,14540,14550,14530,9021
20250227,111700,112066897320,14530,14520,14550,14520,20173
20250227,111600,111773723160,14530,14530,14530,14510,10154
20250227,111500,111626269380,14520,14500,14530,14500,8871
20250227,111400,111497495570,14500,14510,14520,14500,9629
20250227,111300,111357783960,14510,14520,14520,14510,6646
20250227,111200,111261336620,14520,14510,14520,14500,15115
20250227,111100,111041983940,14510,14520,14520,14500,4194
20250227,111000,110981165320,14500,14510,14520,14490,10830
20250227,110900,110824109960,14510,14500,14510,14490,14507
20250227,110800,110613784520,14510,14510,14510,14490,22883
20250227,110700,110281980010,14500,14510,14510,14500,7383
20250227,110600,110174886760,14500,14500,14510,14490,17650
20250227,110500,109918976740,14500,14480,14500,14480,25766
20250227,110400,109545656090,14490,14480,14490,14480,7055
20250227,110300,109443481270,14490,14500,14500,14480,117756
20250227,110200,107736683190,14500,14500,14510,14500,65724
20250227,110100,106783663830,14500,14510,14510,14500,27756
20250227,110000,106381183450,14500,14510,14510,14500,26321
20250227,105900,105999488330,14510,14510,14510,14500,5687
20250227,105800,105916993230,14510,14500,14520,14500,10740
20250227,105700,105761157720,14510,14510,14530,14500,70317
20250227,105600,104740391240,14510,14520,14520,14500,47035
20250227,105500,104057851590,14520,14520,14520,14510,37681
20250227,105400,103511037420,14520,14520,14520,14510,10073
20250227,105300,103364843140,14520,14510,14520,14510,15630
20250227,105200,103137961150,14520,14530,14530,14520,15692
20250227,105100,102910094980,14520,14540,14540,14520,25330
20250227,105000,102542210720,14540,14540,14550,14530,11582
20250227,104900,102373788910,14540,14570,14570,14540,16658
20250227,104800,102131300410,14560,14570,14580,14550,12072
20250227,104700,101955513740,14570,14540,14580,14530,21252
20250227,104600,101646174120,14550,14530,14550,14520,14491
20250227,104500,101435585890,14520,14520,14530,14520,11752
20250227,104400,101264935290,14530,14520,14530,14510,28347
20250227,104300,100853312560,14520,14530,14530,14510,72067
20250227,104200,99806867480,14530,14550,14560,14520,71588
20250227,104100,98766083900,14560,14570,14580,14550,28045
20250227,104000,98357722950,14580,14560,14580,14560,12717
20250227,103900,98172443330,14560,14570,14570,14560,8448
20250227,103800,98049427670,14570,14570,14570,14560,10492
20250227,103700,97896644940,14570,14580,14580,14560,20598
20250227,103600,97596454250,14570,14560,14590,14560,17503
20250227,103500,97341378680,14570,14560,14590,14550,37131
20250227,103400,96800462530,14560,14570,14580,14560,28735
20250227,103300,96381905440,14570,14580,14580,14570,13239
20250227,103200,96188978470,14580,14570,14580,14570,12904
20250227,103100,96000922970,14580,14580,14600,14570,16198
20250227,103000,95764820630,14580,14580,14600,14570,17420
20250227,102900,95510923130,14580,14590,14610,14570,27095
20250227,102800,95115569340,14580,14580,14590,14560,29257
20250227,102700,94689259140,14570,14600,14600,14570,22381
20250227,102600,94362924340,14600,14600,14600,14590,9370
20250227,102500,94226165710,14590,14590,14600,14580,11318
20250227,102400,94061081990,14590,14580,14590,14580,8482
20250227,102300,93937375810,14580,14590,14590,14580,15855
20250227,102200,93706149720,14590,14610,14610,14580,24670
20250227,102100,93346140040,14610,14620,14620,14600,41668
20250227,102000,92737551740,14620,14630,14630,14610,10196
20250227,101900,92588522700,14630,14680,14680,14610,35135
20250227,101800,92074235670,14680,14680,14690,14660,12289
20250227,101700,91893862490,14670,14690,14700,14650,69380
20250227,101600,90875605360,14700,14690,14700,14680,21043
20250227,101500,90566438010,14690,14690,14700,14680,24754
20250227,101400,90202897870,14680,14680,14700,14670,33879
20250227,101300,89705355940,14680,14670,14680,14660,21301
20250227,101200,89392772030,14670,14680,14690,14660,23487
20250227,101100,89048127380,14680,14660,14680,14660,34740
20250227,101000,88538421560,14660,14650,14670,14650,10963
20250227,100900,88377737620,14650,14610,14650,14600,24986
20250227,100800,88012403960,14600,14610,14620,14600,17938
20250227,100700,87750331070,14620,14630,14640,14610,24608
20250227,100600,87390445590,14640,14660,14670,14630,29607
20250227,100500,86956738170,14660,14660,14660,14640,34865
20250227,100400,86445967260,14660,14650,14660,14640,20121
20250227,100300,86151171360,14660,14630,14680,14630,47241
20250227,100200,85458941220,14640,14620,14650,14620,26414
20250227,100100,85072339650,14620,14600,14630,14580,31851
20250227,100000,84607096110,14590,14590,14610,14580,23501
20250227,095900,84264143120,14600,14580,14600,14580,13004
20250227,095800,84074403440,14590,14580,14600,14580,23410
20250227,095700,83732803840,14590,14550,14590,14540,19184
20250227,095600,83453297550,14550,14520,14550,14510,32147
20250227,095500,82986426280,14510,14540,14540,14510,17897
20250227,095400,82726457070,14540,14580,14580,14530,23693
20250227,095300,82381941590,14580,14510,14580,14500,46362
20250227,095200,81708320940,14510,14520,14530,14500,36617
20250227,095100,81176945430,14520,14550,14560,14520,51523
20250227,095000,80428132870,14550,14580,14590,14550,40932
20250227,094900,79831944170,14580,14580,14590,14570,20605
20250227,094800,79531594810,14580,14560,14620,14560,46527
20250227,094700,78852954810,14570,14590,14590,14550,40342
20250227,094600,78264991830,14590,14560,14590,14540,42998
20250227,094500,77638601770,14560,14540,14560,14520,49775
20250227,094400,76915120880,14540,14530,14540,14520,37645
20250227,094300,76368016380,14530,14520,14540,14510,33460
20250227,094200,75881927340,14520,14480,14540,14480,53697
20250227,094100,75102467340,14490,14470,14500,14450,107495
20250227,094000,73547066140,14480,14500,14510,14470,135670
20250227,093900,71582537430,14510,14500,14540,14490,72084
20250227,093800,70536527430,14500,14550,14560,14470,551256
20250227,093700,62540666450,14560,14570,14580,14550,92102
20250227,093600,61199411730,14570,14610,14620,14560,297167
20250227,093500,56864384210,14610,14640,14640,14610,77769
20250227,093400,55727381520,14630,14630,14640,14610,191379
20250227,093300,52929048150,14620,14650,14650,14620,75566
20250227,093200,51823863380,14650,14670,14680,14630,177189
20250227,093100,49228023970,14670,14690,14690,14670,60362
20250227,093000,48342294030,14690,14710,14710,14680,20599
20250227,092900,48039761880,14700,14700,14720,14680,50820
20250227,092800,47293189090,14710,14720,14720,14680,53501
20250227,092700,46506706930,14720,14750,14760,14700,35857
20250227,092600,45978787140,14740,14740,14760,14730,24119
20250227,092500,45623259360,14740,14680,14750,14680,43524
20250227,092400,44983167890,14680,14740,14740,14670,200752
20250227,092300,42032474330,14740,14750,14780,14720,37102
20250227,092200,41485424700,14740,14760,14770,14730,50439
20250227,092100,40741404550,14760,14780,14790,14720,59721
20250227,092000,39860535610,14780,14830,14850,14780,132364
20250227,091900,37898871490,14830,14750,14850,14740,92407
20250227,091800,36530964810,14750,14750,14770,14730,134421
20250227,091700,34547498430,14760,14760,14780,14710,51004
20250227,091600,33795013870,14750,14720,14750,14690,35349
20250227,091500,33275117140,14710,14760,14760,14670,138628
20250227,091400,31235111370,14760,14730,14790,14730,69060
20250227,091300,30215573810,14740,14760,14770,14730,62931
20250227,091200,29287469460,14770,14780,14780,14720,74635
20250227,091100,28186510510,14780,14790,14810,14770,48355
20250227,091000,27471366080,14790,14800,14810,14750,91447
20250227,090900,26119620320,14800,14800,14830,14770,109673
20250227,090800,24497300340,14800,14680,14800,14670,65844
20250227,090700,23527518500,14680,14660,14710,14650,80567
20250227,090600,22345286420,14660,14650,14660,14630,139188
20250227,090500,20306904360,14650,14630,14660,14620,132149
20250227,090400,18373126770,14630,14690,14710,14610,223255
20250227,090300,15104064350,14690,14710,14760,14670,137033
20250227,090200,13089302590,14710,14660,14740,14620,106173
20250227,090100,11532708750,14660,14730,14760,14580,295016
20250227,090000,7209046790,14730,14920,14940,14730,480102
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185500 210722801460 15020 15020 15020 15020 429378
3 20250227 185400 210722801460 15020 15020 15020 15020 0
4 20250227 185300 210722801460 15020 15020 15020 15020 0
5 20250227 185200 210722801460 15020 15020 15020 15020 0
6 20250227 185100 210722801460 15020 15020 15020 15020 0
7 20250227 185000 210722801460 15020 15020 15020 15020 0
8 20250227 184900 210722801460 15020 15020 15020 15020 0
9 20250227 184800 210722801460 15020 15020 15020 15020 0
10 20250227 184700 210722801460 15020 15020 15020 15020 0
11 20250227 184600 210722801460 15020 15020 15020 15020 0
12 20250227 184500 210722801460 15020 15020 15020 15020 0
13 20250227 184400 210722801460 15020 15020 15020 15020 0
14 20250227 184300 210722801460 15020 15020 15020 15020 0
15 20250227 184200 210722801460 15020 15020 15020 15020 0
16 20250227 184100 210722801460 15020 15020 15020 15020 0
17 20250227 184000 210722801460 15020 15020 15020 15020 0
18 20250227 183900 210722801460 15020 15020 15020 15020 0
19 20250227 183800 210722801460 15020 15020 15020 15020 0
20 20250227 183700 210722801460 15020 15020 15020 15020 0
21 20250227 183600 210722801460 15020 15020 15020 15020 0
22 20250227 183500 210722801460 15020 15020 15020 15020 0
23 20250227 183400 210722801460 15020 15020 15020 15020 0
24 20250227 183300 210722801460 15020 15020 15020 15020 0
25 20250227 183200 210722801460 15020 15020 15020 15020 0
26 20250227 183100 210722801460 15020 15020 15020 15020 0
27 20250227 183000 210722801460 15020 15020 15020 15020 0
28 20250227 182900 210722801460 15020 15020 15020 15020 0
29 20250227 182800 210722801460 15020 15020 15020 15020 0
30 20250227 182700 210722801460 15020 15020 15020 15020 0
31 20250227 182600 210722801460 15020 15020 15020 15020 0
32 20250227 182500 210722801460 15020 15020 15020 15020 429378
33 20250227 182400 210722801460 15020 15020 15020 15020 0
34 20250227 182300 210722801460 15020 15020 15020 15020 0
35 20250227 182200 210722801460 15020 15020 15020 15020 0
36 20250227 182100 210722801460 15020 15020 15020 15020 0
37 20250227 182000 210722801460 15020 15020 15020 15020 0
38 20250227 181900 210722801460 15020 15020 15020 15020 0
39 20250227 181800 210722801460 15020 15020 15020 15020 0
40 20250227 181700 210722801460 15020 15020 15020 15020 0
41 20250227 181600 210722801460 15020 15020 15020 15020 0
42 20250227 181500 210722801460 15020 15020 15020 15020 0
43 20250227 181400 210722801460 15020 15020 15020 15020 0
44 20250227 181300 210722801460 15020 15020 15020 15020 0
45 20250227 181200 210722801460 15020 15020 15020 15020 0
46 20250227 181100 210722801460 15020 15020 15020 15020 0
47 20250227 181000 210722801460 15020 15020 15020 15020 0
48 20250227 180900 210722801460 15020 15020 15020 15020 0
49 20250227 180800 210722801460 15020 15020 15020 15020 0
50 20250227 180700 210722801460 15020 15020 15020 15020 0
51 20250227 180600 210722801460 15020 15020 15020 15020 0
52 20250227 180500 210722801460 15020 15020 15020 15020 0
53 20250227 180400 210722801460 15020 15020 15020 15020 0
54 20250227 180300 210722801460 15020 15020 15020 15020 0
55 20250227 180200 210722801460 15020 15020 15020 15020 0
56 20250227 180100 210722801460 15020 15020 15020 15020 0
57 20250227 180000 210722801460 15020 15020 15020 15020 0
58 20250227 175900 210722801460 15020 15020 15020 15020 0
59 20250227 175800 210722801460 15020 15020 15020 15020 0
60 20250227 175700 210722801460 15020 15020 15020 15020 0
61 20250227 175600 210722801460 15020 15020 15020 15020 0
62 20250227 175500 210722801460 15020 15020 15020 15020 429378
63 20250227 175400 210722801460 15020 15020 15020 15020 0
64 20250227 175300 210722801460 15020 15020 15020 15020 0
65 20250227 175200 210722801460 15020 15020 15020 15020 0
66 20250227 175100 210722801460 15020 15020 15020 15020 0
67 20250227 175000 210722801460 15020 15020 15020 15020 0
68 20250227 174900 210722801460 15020 15020 15020 15020 0
69 20250227 174800 210722801460 15020 15020 15020 15020 0
70 20250227 174700 210722801460 15020 15020 15020 15020 0
71 20250227 174600 210722801460 15020 15020 15020 15020 0
72 20250227 174500 210722801460 15020 15020 15020 15020 0
73 20250227 174400 210722801460 15020 15020 15020 15020 0
74 20250227 174300 210722801460 15020 15020 15020 15020 0
75 20250227 174200 210722801460 15020 15020 15020 15020 0
76 20250227 174100 210722801460 15020 15020 15020 15020 0
77 20250227 174000 210722801460 15020 15020 15020 15020 0
78 20250227 173900 210722801460 15020 15020 15020 15020 0
79 20250227 173800 210722801460 15020 15020 15020 15020 0
80 20250227 173700 210722801460 15020 15020 15020 15020 0
81 20250227 173600 210722801460 15020 15020 15020 15020 0
82 20250227 173500 210722801460 15020 15020 15020 15020 0
83 20250227 173400 210722801460 15020 15020 15020 15020 0
84 20250227 173300 210722801460 15020 15020 15020 15020 0
85 20250227 173200 210722801460 15020 15020 15020 15020 0
86 20250227 173100 210722801460 15020 15020 15020 15020 0
87 20250227 173000 210722801460 15020 15020 15020 15020 0
88 20250227 172900 210722801460 15020 15020 15020 15020 0
89 20250227 172800 210722801460 15020 15020 15020 15020 0
90 20250227 172700 210722801460 15020 15020 15020 15020 0
91 20250227 172600 210722801460 15020 15020 15020 15020 0
92 20250227 172500 210722801460 15020 15020 15020 15020 429378
93 20250227 172400 210722801460 15020 15020 15020 15020 0
94 20250227 172300 210722801460 15020 15020 15020 15020 0
95 20250227 172200 210722801460 15020 15020 15020 15020 0
96 20250227 172100 210722801460 15020 15020 15020 15020 0
97 20250227 172000 210722801460 15020 15020 15020 15020 0
98 20250227 171900 210722801460 15020 15020 15020 15020 0
99 20250227 171800 210722801460 15020 15020 15020 15020 0
100 20250227 171700 210722801460 15020 15020 15020 15020 0
101 20250227 171600 210722801460 15020 15020 15020 15020 0
102 20250227 171500 210722801460 15020 15020 15020 15020 0
103 20250227 171400 210722801460 15020 15020 15020 15020 0
104 20250227 171300 210722801460 15020 15020 15020 15020 0
105 20250227 171200 210722801460 15020 15020 15020 15020 0
106 20250227 171100 210722801460 15020 15020 15020 15020 0
107 20250227 171000 210722801460 15020 15020 15020 15020 0
108 20250227 170900 210722801460 15020 15020 15020 15020 0
109 20250227 170800 210722801460 15020 15020 15020 15020 0
110 20250227 170700 210722801460 15020 15020 15020 15020 0
111 20250227 170600 210722801460 15020 15020 15020 15020 0
112 20250227 170500 210722801460 15020 15020 15020 15020 0
113 20250227 170400 210722801460 15020 15020 15020 15020 0
114 20250227 170300 210722801460 15020 15020 15020 15020 0
115 20250227 170200 210722801460 15020 15020 15020 15020 0
116 20250227 170100 210722801460 15020 15020 15020 15020 0
117 20250227 170000 210722801460 15020 15020 15020 15020 0
118 20250227 165900 210722801460 15020 15020 15020 15020 0
119 20250227 165800 210722801460 15020 15020 15020 15020 0
120 20250227 165700 210722801460 15020 15020 15020 15020 0
121 20250227 165600 210722801460 15020 15020 15020 15020 0
122 20250227 165500 210722801460 15020 15020 15020 15020 429378
123 20250227 165400 210722801460 15020 15020 15020 15020 0
124 20250227 165300 210722801460 15020 15020 15020 15020 0
125 20250227 165200 210722801460 15020 15020 15020 15020 0
126 20250227 165100 210722801460 15020 15020 15020 15020 0
127 20250227 165000 210722801460 15020 15020 15020 15020 0
128 20250227 164900 210722801460 15020 15020 15020 15020 0
129 20250227 164800 210722801460 15020 15020 15020 15020 0
130 20250227 164700 210722801460 15020 15020 15020 15020 0
131 20250227 164600 210722801460 15020 15020 15020 15020 0
132 20250227 164500 210722801460 15020 15020 15020 15020 0
133 20250227 164400 210722801460 15020 15020 15020 15020 0
134 20250227 164300 210722801460 15020 15020 15020 15020 0
135 20250227 164200 210722801460 15020 15020 15020 15020 0
136 20250227 164100 210722801460 15020 15020 15020 15020 0
137 20250227 164000 210722801460 15020 15020 15020 15020 0
138 20250227 163900 210722801460 15020 15020 15020 15020 0
139 20250227 163800 210722801460 15020 15020 15020 15020 0
140 20250227 163700 210722801460 15020 15020 15020 15020 0
141 20250227 163600 210722801460 15020 15020 15020 15020 0
142 20250227 163500 210722801460 15020 15020 15020 15020 0
143 20250227 163400 210722801460 15020 15020 15020 15020 0
144 20250227 163300 210722801460 15020 15020 15020 15020 0
145 20250227 163200 210722801460 15020 15020 15020 15020 0
146 20250227 163100 210722801460 15020 15020 15020 15020 0
147 20250227 163000 210722801460 15020 15020 15020 15020 0
148 20250227 162900 210722801460 15020 15020 15020 15020 0
149 20250227 162800 210722801460 15020 15020 15020 15020 0
150 20250227 162700 210722801460 15020 15020 15020 15020 0
151 20250227 162600 210722801460 15020 15020 15020 15020 0
152 20250227 162500 210722801460 15020 15020 15020 15020 429378
153 20250227 162400 210722801460 15020 15020 15020 15020 0
154 20250227 162300 210722801460 15020 15020 15020 15020 0
155 20250227 162200 210722801460 15020 15020 15020 15020 0
156 20250227 162100 210722801460 15020 15020 15020 15020 0
157 20250227 162000 210722801460 15020 15020 15020 15020 0
158 20250227 161900 210722801460 15020 15020 15020 15020 0
159 20250227 161800 210722801460 15020 15020 15020 15020 0
160 20250227 161700 210722801460 15020 15020 15020 15020 0
161 20250227 161600 210722801460 15020 15020 15020 15020 0
162 20250227 161500 210722801460 15020 15020 15020 15020 0
163 20250227 161400 210722801460 15020 15020 15020 15020 0
164 20250227 161300 210722801460 15020 15020 15020 15020 0
165 20250227 161200 210722801460 15020 15020 15020 15020 0
166 20250227 161100 210722801460 15020 15020 15020 15020 0
167 20250227 161000 210722801460 15020 15020 15020 15020 0
168 20250227 160900 210722801460 15020 15020 15020 15020 0
169 20250227 160800 210722801460 15020 15020 15020 15020 0
170 20250227 160700 210722801460 15020 15020 15020 15020 0
171 20250227 160600 210722801460 15020 15020 15020 15020 0
172 20250227 160500 210722801460 15020 15020 15020 15020 0
173 20250227 160400 210722801460 15020 15020 15020 15020 0
174 20250227 160300 210722801460 15020 15020 15020 15020 0
175 20250227 160200 210722801460 15020 15020 15020 15020 0
176 20250227 160100 210722801460 15020 15020 15020 15020 0
177 20250227 160000 210722801460 15020 15020 15020 15020 0
178 20250227 155900 210722801460 15020 15020 15020 15020 0
179 20250227 155800 210722801460 15020 15020 15020 15020 0
180 20250227 155700 210722801460 15020 15020 15020 15020 0
181 20250227 155600 210722801460 15020 15020 15020 15020 0
182 20250227 155500 210722801460 15020 15020 15020 15020 429378
183 20250227 155400 210722801460 15020 15020 15020 15020 0
184 20250227 155300 210722801460 15020 15020 15020 15020 0
185 20250227 155200 210722801460 15020 15020 15020 15020 0
186 20250227 155100 210722801460 15020 15020 15020 15020 0
187 20250227 155000 210722801460 15020 15020 15020 15020 0
188 20250227 154900 210722801460 15020 15020 15020 15020 0
189 20250227 154800 210722801460 15020 15020 15020 15020 0
190 20250227 154700 210722801460 15020 15020 15020 15020 0
191 20250227 154600 210722801460 15020 15020 15020 15020 0
192 20250227 154500 210722801460 15020 15020 15020 15020 0
193 20250227 154400 210722801460 15020 15020 15020 15020 0
194 20250227 154300 210722801460 15020 15020 15020 15020 0
195 20250227 154200 210722801460 15020 15020 15020 15020 0
196 20250227 154100 210722801460 15020 15020 15020 15020 0
197 20250227 154000 210722801460 15020 15020 15020 15020 0
198 20250227 153900 210722801460 15020 15020 15020 15020 0
199 20250227 153800 210722801460 15020 15020 15020 15020 0
200 20250227 153700 210722801460 15020 15020 15020 15020 0
201 20250227 153600 210722801460 15020 15020 15020 15020 0
202 20250227 153500 210722801460 15020 15020 15020 15020 0
203 20250227 153400 210722801460 15020 15020 15020 15020 0
204 20250227 153300 210722801460 15020 15020 15020 15020 0
205 20250227 153200 210722801460 15020 15020 15020 15020 0
206 20250227 153100 210722801460 15020 15020 15020 15020 0
207 20250227 153000 210722801460 15020 15020 15020 15020 429378
208 20250227 152900 204273543900 15060 15060 15060 15060 0
209 20250227 152800 204273543900 15060 15060 15060 15060 0
210 20250227 152700 204273543900 15060 15060 15060 15060 0
211 20250227 152600 204273543900 15060 15060 15060 15060 0
212 20250227 152500 204273543900 15060 15060 15060 15060 0
213 20250227 152400 204273543900 15060 15060 15060 15060 0
214 20250227 152300 204273543900 15060 15060 15060 15060 0
215 20250227 152200 204273543900 15060 15060 15060 15060 0
216 20250227 152100 204273543900 15060 15060 15060 15060 0
217 20250227 152000 204273543900 15060 15060 15060 15060 0
218 20250227 151900 204273543900 15060 15090 15100 15040 144728
219 20250227 151800 202091533530 15090 15000 15100 14990 238408
220 20250227 151700 198507153250 14990 14970 15000 14970 220463
221 20250227 151600 195201708140 14970 14970 14990 14900 146980
222 20250227 151500 193004672690 14980 14960 14990 14940 109712
223 20250227 151400 191361497520 14950 14960 14970 14930 92575
224 20250227 151300 189977909460 14960 15000 15000 14930 120320
225 20250227 151200 188176741180 14990 15000 15000 14970 153170
226 20250227 151100 185880060620 14990 14940 15000 14930 168853
227 20250227 151000 183351437880 14950 14890 14950 14890 129280
228 20250227 150900 181423087010 14850 14840 14890 14820 72756
229 20250227 150800 180342496390 14840 14860 14870 14840 34050
230 20250227 150700 179836587480 14860 14910 14920 14850 77402
231 20250227 150600 178684034600 14910 14890 14930 14880 110619
232 20250227 150500 177035158720 14890 14880 14900 14870 96020
233 20250227 150400 175605805680 14880 14870 14890 14850 74648
234 20250227 150300 174495924820 14870 14770 14880 14770 183507
235 20250227 150200 171773345390 14780 14750 14790 14750 51411
236 20250227 150100 171013780970 14760 14780 14780 14750 58129
237 20250227 150000 170156004140 14770 14800 14800 14750 63326
238 20250227 145900 169220256660 14800 14780 14820 14740 104221
239 20250227 145800 167680145210 14780 14770 14790 14740 69048
240 20250227 145700 166660404790 14760 14710 14770 14710 78420
241 20250227 145600 165504082940 14720 14680 14720 14680 91082
242 20250227 145500 164165045970 14690 14670 14690 14660 50366
243 20250227 145400 163425728290 14660 14640 14680 14630 31837
244 20250227 145300 162959033940 14650 14600 14650 14600 60470
245 20250227 145200 162074194190 14600 14610 14620 14600 13822
246 20250227 145100 161872262510 14620 14610 14620 14600 20652
247 20250227 145000 161570522680 14620 14610 14620 14610 15536
248 20250227 144900 161343474000 14620 14640 14640 14610 20813
249 20250227 144800 161039079030 14640 14640 14640 14620 19244
250 20250227 144700 160757528510 14640 14650 14660 14620 28919
251 20250227 144600 160334171100 14650 14650 14660 14630 39732
252 20250227 144500 159752134130 14650 14630 14650 14620 23521
253 20250227 144400 159407945190 14620 14630 14630 14610 17960
254 20250227 144300 159145326670 14620 14610 14630 14600 23893
255 20250227 144200 158796018400 14610 14610 14610 14600 10014
256 20250227 144100 158649745570 14610 14610 14620 14600 28731
257 20250227 144000 158230108490 14610 14610 14620 14600 27675
258 20250227 143900 157825772950 14600 14620 14620 14600 22382
259 20250227 143800 157498867090 14620 14610 14630 14610 14325
260 20250227 143700 157289474050 14610 14610 14630 14600 41295
261 20250227 143600 156686031690 14610 14600 14620 14590 23590
262 20250227 143500 156341471960 14600 14580 14620 14580 65280
263 20250227 143400 155388483790 14580 14580 14590 14570 13966
264 20250227 143300 155184869580 14570 14550 14580 14540 37479
265 20250227 143200 154639299640 14550 14550 14550 14540 10227
266 20250227 143100 154490528850 14550 14540 14560 14530 25976
267 20250227 143000 154112893350 14530 14540 14540 14530 4572
268 20250227 142900 154046452490 14540 14520 14540 14510 9300
269 20250227 142800 153911444840 14510 14530 14530 14500 44029
270 20250227 142700 153272673620 14530 14530 14540 14520 26139
271 20250227 142600 152893024290 14530 14540 14540 14530 7547
272 20250227 142500 152783319160 14540 14540 14550 14530 10848
273 20250227 142400 152625601940 14550 14560 14560 14540 7036
274 20250227 142300 152523236100 14550 14550 14560 14540 23109
275 20250227 142200 152187112310 14540 14550 14560 14530 31907
276 20250227 142100 151722970420 14540 14540 14550 14530 32722
277 20250227 142000 151247418480 14540 14550 14550 14530 12123
278 20250227 141900 151071138410 14550 14540 14550 14530 15866
279 20250227 141800 150840442380 14550 14550 14560 14540 4723
280 20250227 141700 150771748780 14550 14550 14560 14540 14189
281 20250227 141600 150565324640 14560 14560 14560 14540 9419
282 20250227 141500 150428241070 14560 14560 14570 14550 6521
283 20250227 141400 150333314060 14560 14570 14570 14560 11335
284 20250227 141300 150168180300 14570 14560 14570 14550 11714
285 20250227 141200 149997648820 14560 14550 14560 14550 7229
286 20250227 141100 149892434720 14560 14540 14560 14530 9049
287 20250227 141000 149760826930 14540 14550 14550 14530 10711
288 20250227 140900 149605116020 14550 14540 14550 14530 6803
289 20250227 140800 149506178150 14540 14530 14550 14530 7969
290 20250227 140700 149390283760 14530 14530 14550 14530 6948
291 20250227 140600 149289257310 14540 14550 14550 14530 6697
292 20250227 140500 149191858320 14550 14540 14550 14530 7845
293 20250227 140400 149077775440 14540 14530 14540 14520 17425
294 20250227 140300 148824617400 14520 14530 14540 14520 5670
295 20250227 140200 148742261820 14530 14530 14540 14530 7039
296 20250227 140100 148639954940 14530 14530 14540 14530 7538
297 20250227 140000 148530411590 14530 14540 14540 14530 6425
298 20250227 135900 148437030560 14530 14540 14550 14530 13992
299 20250227 135800 148233592910 14540 14560 14560 14540 18671
300 20250227 135700 147962069570 14560 14540 14560 14540 6472
301 20250227 135600 147867898550 14550 14550 14560 14540 10223
302 20250227 135500 147719110970 14560 14550 14560 14540 4260
303 20250227 135400 147657113140 14550 14550 14560 14540 7767
304 20250227 135300 147544120130 14550 14540 14560 14540 10626
305 20250227 135200 147389554090 14540 14550 14550 14530 20067
306 20250227 135100 147097767540 14540 14550 14560 14540 19153
307 20250227 135000 146819033540 14550 14580 14580 14540 27455
308 20250227 134900 146419251920 14580 14560 14580 14550 18010
309 20250227 134800 146156970850 14560 14550 14560 14540 7183
310 20250227 134700 146052446400 14550 14550 14560 14540 28575
311 20250227 134600 145636598490 14540 14540 14550 14520 22991
312 20250227 134500 145302380090 14540 14510 14550 14500 68882
313 20250227 134400 144301822820 14510 14510 14510 14500 7141
314 20250227 134300 144198246040 14500 14510 14510 14500 8194
315 20250227 134200 144079412170 14510 14510 14510 14500 7610
316 20250227 134100 143969034250 14510 14510 14520 14500 11822
317 20250227 134000 143797520610 14510 14510 14520 14500 9170
318 20250227 133900 143664490860 14500 14500 14510 14500 8688
319 20250227 133800 143538452760 14510 14490 14510 14490 12873
320 20250227 133700 143351838610 14500 14480 14500 14470 29147
321 20250227 133600 142929765760 14480 14470 14480 14470 12958
322 20250227 133500 142742231210 14480 14470 14480 14470 8212
323 20250227 133400 142623381730 14480 14480 14480 14470 8549
324 20250227 133300 142499653040 14480 14480 14490 14480 14681
325 20250227 133200 142287059020 14490 14500 14500 14480 8290
326 20250227 133100 142166964890 14500 14480 14500 14470 48768
327 20250227 133000 141460561660 14490 14480 14490 14480 6611
328 20250227 132900 141364816130 14480 14490 14500 14480 3885
329 20250227 132800 141308544020 14500 14490 14500 14480 14522
330 20250227 132700 141098144990 14490 14500 14500 14470 20021
331 20250227 132600 140808253580 14500 14480 14500 14470 8519
332 20250227 132500 140684860710 14480 14480 14480 14470 9880
333 20250227 132400 140541842560 14480 14480 14480 14470 10630
334 20250227 132300 140387987070 14480 14470 14480 14470 5507
335 20250227 132200 140308261040 14480 14470 14510 14470 23752
336 20250227 132100 139964149890 14480 14480 14480 14460 12203
337 20250227 132000 139787561110 14470 14470 14480 14460 18275
338 20250227 131900 139523089370 14480 14480 14480 14470 15124
339 20250227 131800 139304204680 14470 14490 14490 14470 5867
340 20250227 131700 139219266290 14490 14470 14500 14470 14514
341 20250227 131600 139009133680 14470 14490 14490 14470 72402
342 20250227 131500 137961294370 14480 14500 14500 14480 27567
343 20250227 131400 137561990740 14500 14490 14500 14490 8425
344 20250227 131300 137439888220 14490 14480 14490 14480 13530
345 20250227 131200 137243885130 14480 14500 14510 14480 54155
346 20250227 131100 136458837370 14500 14520 14520 14500 8645
347 20250227 131000 136333406870 14520 14520 14530 14510 18973
348 20250227 130900 136058029460 14520 14530 14530 14520 13020
349 20250227 130800 135868968030 14520 14540 14540 14520 9364
350 20250227 130700 135732916630 14540 14530 14540 14530 5041
351 20250227 130600 135659648730 14540 14560 14560 14530 14469
352 20250227 130500 135449200720 14550 14580 14580 14550 18561
353 20250227 130400 135178858630 14580 14580 14580 14570 7422
354 20250227 130300 135070672240 14580 14580 14600 14560 30678
355 20250227 130200 134623106560 14580 14550 14580 14540 16371
356 20250227 130100 134384701660 14550 14550 14550 14530 10356
357 20250227 130000 134234092310 14550 14540 14550 14530 12930
358 20250227 125900 134046131060 14540 14530 14540 14530 10133
359 20250227 125800 133898829910 14540 14560 14560 14530 10949
360 20250227 125700 133739568910 14550 14540 14560 14540 8680
361 20250227 125600 133613285210 14540 14540 14550 14530 6172
362 20250227 125500 133523544770 14530 14530 14540 14530 6949
363 20250227 125400 133422517260 14530 14510 14540 14510 17366
364 20250227 125300 133170401230 14520 14530 14530 14510 23068
365 20250227 125200 132835457450 14530 14530 14530 14520 7550
366 20250227 125100 132725801460 14520 14520 14530 14520 4691
367 20250227 125000 132657678870 14530 14530 14530 14520 5233
368 20250227 124900 132581664370 14530 14520 14530 14520 7366
369 20250227 124800 132474653580 14520 14520 14530 14520 5881
370 20250227 124700 132389233010 14520 14520 14530 14520 5410
371 20250227 124600 132310663060 14530 14530 14540 14520 7656
372 20250227 124500 132199453100 14540 14540 14540 14530 3150
373 20250227 124400 132153668900 14540 14520 14540 14520 7635
374 20250227 124300 132042742810 14520 14530 14530 14510 7884
375 20250227 124200 131928287230 14530 14530 14540 14520 4291
376 20250227 124100 131865948270 14540 14510 14540 14510 10319
377 20250227 124000 131716078280 14510 14510 14520 14500 6249
378 20250227 123900 131625411760 14510 14510 14510 14500 7310
379 20250227 123800 131519412470 14500 14510 14520 14500 8151
380 20250227 123700 131401140330 14510 14520 14520 14490 20090
381 20250227 123600 131109697080 14520 14530 14540 14490 19436
382 20250227 123500 130827469410 14530 14550 14550 14490 35983
383 20250227 123400 130304913180 14550 14500 14590 14490 100664
384 20250227 123300 128841283070 14510 14480 14510 14470 12912
385 20250227 123200 128654267120 14480 14490 14490 14470 10570
386 20250227 123100 128501208270 14490 14480 14490 14470 7017
387 20250227 123000 128399585780 14480 14510 14510 14470 52795
388 20250227 122900 127634432910 14510 14500 14510 14500 2489
389 20250227 122800 127598331380 14500 14510 14520 14500 8104
390 20250227 122700 127480777440 14510 14510 14510 14500 5196
391 20250227 122600 127405401490 14500 14500 14510 14490 11402
392 20250227 122500 127240050000 14500 14490 14500 14490 7357
393 20250227 122400 127133411020 14500 14480 14500 14470 13632
394 20250227 122300 126935981950 14470 14480 14480 14470 4991
395 20250227 122200 126863741340 14470 14480 14480 14470 26123
396 20250227 122100 126485715790 14480 14480 14480 14470 5458
397 20250227 122000 126406702540 14480 14480 14490 14470 7519
398 20250227 121900 126297861720 14480 14460 14490 14460 20511
399 20250227 121800 126000946080 14470 14470 14470 14460 4592
400 20250227 121700 125934518450 14470 14460 14470 14460 36874
401 20250227 121600 125401150060 14470 14470 14480 14460 39243
402 20250227 121500 124833293210 14480 14470 14480 14470 5118
403 20250227 121400 124759208220 14470 14470 14480 14470 7588
404 20250227 121300 124649352610 14470 14480 14480 14470 6822
405 20250227 121200 124550589040 14480 14480 14480 14470 6088
406 20250227 121100 124462460960 14480 14480 14480 14470 6934
407 20250227 121000 124362102130 14480 14490 14490 14470 25963
408 20250227 120900 123986136670 14490 14500 14500 14480 41542
409 20250227 120800 123384091640 14500 14520 14520 14490 12958
410 20250227 120700 123196109300 14520 14500 14520 14490 24759
411 20250227 120600 122836847760 14500 14500 14500 14480 13668
412 20250227 120500 122638737620 14500 14480 14500 14480 11719
413 20250227 120400 122468942310 14490 14490 14490 14480 8852
414 20250227 120300 122340743240 14490 14490 14490 14480 4192
415 20250227 120200 122280022460 14490 14490 14500 14480 9897
416 20250227 120100 122136642570 14500 14510 14510 14490 12963
417 20250227 120000 121948685350 14500 14480 14510 14480 23711
418 20250227 115900 121605183640 14480 14480 14480 14470 6965
419 20250227 115800 121504379690 14470 14480 14480 14470 14582
420 20250227 115700 121293324940 14480 14480 14480 14470 20149
421 20250227 115600 121001692380 14480 14480 14480 14470 16256
422 20250227 115500 120766424820 14470 14480 14480 14470 10256
423 20250227 115400 120617962570 14480 14470 14480 14460 51778
424 20250227 115300 119868728090 14480 14480 14480 14470 23975
425 20250227 115200 119521796800 14480 14510 14510 14470 80391
426 20250227 115100 118357355540 14500 14500 14510 14500 15379
427 20250227 115000 118134349090 14510 14520 14520 14500 12604
428 20250227 114900 117951545740 14510 14510 14520 14510 27659
429 20250227 114800 117550191100 14520 14530 14530 14510 33013
430 20250227 114700 117070856030 14520 14530 14530 14520 1087
431 20250227 114600 117055065120 14530 14520 14540 14520 7422
432 20250227 114500 116947234550 14530 14530 14540 14520 21002
433 20250227 114400 116642078670 14540 14530 14540 14520 7919
434 20250227 114300 116526995670 14530 14520 14530 14520 5321
435 20250227 114200 116449699280 14520 14530 14540 14520 6578
436 20250227 114100 116354122680 14530 14530 14540 14520 9581
437 20250227 114000 116214911390 14530 14520 14530 14510 8415
438 20250227 113900 116092715010 14530 14530 14530 14510 5401
439 20250227 113800 116014282630 14520 14530 14530 14520 12354
440 20250227 113700 115834828240 14530 14540 14540 14530 3335
441 20250227 113600 115786360690 14530 14540 14560 14510 36566
442 20250227 113500 115254839790 14540 14530 14540 14520 4788
443 20250227 113400 115185271500 14530 14540 14540 14520 11094
444 20250227 113300 115024066170 14540 14550 14550 14530 5596
445 20250227 113200 114942702920 14550 14510 14550 14500 28970
446 20250227 113100 114521888360 14510 14500 14510 14490 6426
447 20250227 113000 114428706120 14500 14510 14510 14490 43061
448 20250227 112900 113804411060 14510 14500 14510 14500 8293
449 20250227 112800 113684124480 14500 14520 14530 14500 24314
450 20250227 112700 113331217050 14530 14530 14530 14520 2670
451 20250227 112600 113292438330 14530 14530 14540 14520 10837
452 20250227 112500 113134964530 14520 14550 14550 14520 11789
453 20250227 112400 112963667970 14550 14550 14550 14540 8053
454 20250227 112300 112846544980 14550 14530 14550 14530 8379
455 20250227 112200 112724667720 14530 14540 14540 14530 7734
456 20250227 112100 112612227180 14530 14540 14550 14530 6347
457 20250227 112000 112519973430 14550 14540 14550 14540 5155
458 20250227 111900 112444994250 14550 14550 14550 14540 16977
459 20250227 111800 112198084440 14540 14540 14550 14530 9021
460 20250227 111700 112066897320 14530 14520 14550 14520 20173
461 20250227 111600 111773723160 14530 14530 14530 14510 10154
462 20250227 111500 111626269380 14520 14500 14530 14500 8871
463 20250227 111400 111497495570 14500 14510 14520 14500 9629
464 20250227 111300 111357783960 14510 14520 14520 14510 6646
465 20250227 111200 111261336620 14520 14510 14520 14500 15115
466 20250227 111100 111041983940 14510 14520 14520 14500 4194
467 20250227 111000 110981165320 14500 14510 14520 14490 10830
468 20250227 110900 110824109960 14510 14500 14510 14490 14507
469 20250227 110800 110613784520 14510 14510 14510 14490 22883
470 20250227 110700 110281980010 14500 14510 14510 14500 7383
471 20250227 110600 110174886760 14500 14500 14510 14490 17650
472 20250227 110500 109918976740 14500 14480 14500 14480 25766
473 20250227 110400 109545656090 14490 14480 14490 14480 7055
474 20250227 110300 109443481270 14490 14500 14500 14480 117756
475 20250227 110200 107736683190 14500 14500 14510 14500 65724
476 20250227 110100 106783663830 14500 14510 14510 14500 27756
477 20250227 110000 106381183450 14500 14510 14510 14500 26321
478 20250227 105900 105999488330 14510 14510 14510 14500 5687
479 20250227 105800 105916993230 14510 14500 14520 14500 10740
480 20250227 105700 105761157720 14510 14510 14530 14500 70317
481 20250227 105600 104740391240 14510 14520 14520 14500 47035
482 20250227 105500 104057851590 14520 14520 14520 14510 37681
483 20250227 105400 103511037420 14520 14520 14520 14510 10073
484 20250227 105300 103364843140 14520 14510 14520 14510 15630
485 20250227 105200 103137961150 14520 14530 14530 14520 15692
486 20250227 105100 102910094980 14520 14540 14540 14520 25330
487 20250227 105000 102542210720 14540 14540 14550 14530 11582
488 20250227 104900 102373788910 14540 14570 14570 14540 16658
489 20250227 104800 102131300410 14560 14570 14580 14550 12072
490 20250227 104700 101955513740 14570 14540 14580 14530 21252
491 20250227 104600 101646174120 14550 14530 14550 14520 14491
492 20250227 104500 101435585890 14520 14520 14530 14520 11752
493 20250227 104400 101264935290 14530 14520 14530 14510 28347
494 20250227 104300 100853312560 14520 14530 14530 14510 72067
495 20250227 104200 99806867480 14530 14550 14560 14520 71588
496 20250227 104100 98766083900 14560 14570 14580 14550 28045
497 20250227 104000 98357722950 14580 14560 14580 14560 12717
498 20250227 103900 98172443330 14560 14570 14570 14560 8448
499 20250227 103800 98049427670 14570 14570 14570 14560 10492
500 20250227 103700 97896644940 14570 14580 14580 14560 20598
501 20250227 103600 97596454250 14570 14560 14590 14560 17503
502 20250227 103500 97341378680 14570 14560 14590 14550 37131
503 20250227 103400 96800462530 14560 14570 14580 14560 28735
504 20250227 103300 96381905440 14570 14580 14580 14570 13239
505 20250227 103200 96188978470 14580 14570 14580 14570 12904
506 20250227 103100 96000922970 14580 14580 14600 14570 16198
507 20250227 103000 95764820630 14580 14580 14600 14570 17420
508 20250227 102900 95510923130 14580 14590 14610 14570 27095
509 20250227 102800 95115569340 14580 14580 14590 14560 29257
510 20250227 102700 94689259140 14570 14600 14600 14570 22381
511 20250227 102600 94362924340 14600 14600 14600 14590 9370
512 20250227 102500 94226165710 14590 14590 14600 14580 11318
513 20250227 102400 94061081990 14590 14580 14590 14580 8482
514 20250227 102300 93937375810 14580 14590 14590 14580 15855
515 20250227 102200 93706149720 14590 14610 14610 14580 24670
516 20250227 102100 93346140040 14610 14620 14620 14600 41668
517 20250227 102000 92737551740 14620 14630 14630 14610 10196
518 20250227 101900 92588522700 14630 14680 14680 14610 35135
519 20250227 101800 92074235670 14680 14680 14690 14660 12289
520 20250227 101700 91893862490 14670 14690 14700 14650 69380
521 20250227 101600 90875605360 14700 14690 14700 14680 21043
522 20250227 101500 90566438010 14690 14690 14700 14680 24754
523 20250227 101400 90202897870 14680 14680 14700 14670 33879
524 20250227 101300 89705355940 14680 14670 14680 14660 21301
525 20250227 101200 89392772030 14670 14680 14690 14660 23487
526 20250227 101100 89048127380 14680 14660 14680 14660 34740
527 20250227 101000 88538421560 14660 14650 14670 14650 10963
528 20250227 100900 88377737620 14650 14610 14650 14600 24986
529 20250227 100800 88012403960 14600 14610 14620 14600 17938
530 20250227 100700 87750331070 14620 14630 14640 14610 24608
531 20250227 100600 87390445590 14640 14660 14670 14630 29607
532 20250227 100500 86956738170 14660 14660 14660 14640 34865
533 20250227 100400 86445967260 14660 14650 14660 14640 20121
534 20250227 100300 86151171360 14660 14630 14680 14630 47241
535 20250227 100200 85458941220 14640 14620 14650 14620 26414
536 20250227 100100 85072339650 14620 14600 14630 14580 31851
537 20250227 100000 84607096110 14590 14590 14610 14580 23501
538 20250227 095900 84264143120 14600 14580 14600 14580 13004
539 20250227 095800 84074403440 14590 14580 14600 14580 23410
540 20250227 095700 83732803840 14590 14550 14590 14540 19184
541 20250227 095600 83453297550 14550 14520 14550 14510 32147
542 20250227 095500 82986426280 14510 14540 14540 14510 17897
543 20250227 095400 82726457070 14540 14580 14580 14530 23693
544 20250227 095300 82381941590 14580 14510 14580 14500 46362
545 20250227 095200 81708320940 14510 14520 14530 14500 36617
546 20250227 095100 81176945430 14520 14550 14560 14520 51523
547 20250227 095000 80428132870 14550 14580 14590 14550 40932
548 20250227 094900 79831944170 14580 14580 14590 14570 20605
549 20250227 094800 79531594810 14580 14560 14620 14560 46527
550 20250227 094700 78852954810 14570 14590 14590 14550 40342
551 20250227 094600 78264991830 14590 14560 14590 14540 42998
552 20250227 094500 77638601770 14560 14540 14560 14520 49775
553 20250227 094400 76915120880 14540 14530 14540 14520 37645
554 20250227 094300 76368016380 14530 14520 14540 14510 33460
555 20250227 094200 75881927340 14520 14480 14540 14480 53697
556 20250227 094100 75102467340 14490 14470 14500 14450 107495
557 20250227 094000 73547066140 14480 14500 14510 14470 135670
558 20250227 093900 71582537430 14510 14500 14540 14490 72084
559 20250227 093800 70536527430 14500 14550 14560 14470 551256
560 20250227 093700 62540666450 14560 14570 14580 14550 92102
561 20250227 093600 61199411730 14570 14610 14620 14560 297167
562 20250227 093500 56864384210 14610 14640 14640 14610 77769
563 20250227 093400 55727381520 14630 14630 14640 14610 191379
564 20250227 093300 52929048150 14620 14650 14650 14620 75566
565 20250227 093200 51823863380 14650 14670 14680 14630 177189
566 20250227 093100 49228023970 14670 14690 14690 14670 60362
567 20250227 093000 48342294030 14690 14710 14710 14680 20599
568 20250227 092900 48039761880 14700 14700 14720 14680 50820
569 20250227 092800 47293189090 14710 14720 14720 14680 53501
570 20250227 092700 46506706930 14720 14750 14760 14700 35857
571 20250227 092600 45978787140 14740 14740 14760 14730 24119
572 20250227 092500 45623259360 14740 14680 14750 14680 43524
573 20250227 092400 44983167890 14680 14740 14740 14670 200752
574 20250227 092300 42032474330 14740 14750 14780 14720 37102
575 20250227 092200 41485424700 14740 14760 14770 14730 50439
576 20250227 092100 40741404550 14760 14780 14790 14720 59721
577 20250227 092000 39860535610 14780 14830 14850 14780 132364
578 20250227 091900 37898871490 14830 14750 14850 14740 92407
579 20250227 091800 36530964810 14750 14750 14770 14730 134421
580 20250227 091700 34547498430 14760 14760 14780 14710 51004
581 20250227 091600 33795013870 14750 14720 14750 14690 35349
582 20250227 091500 33275117140 14710 14760 14760 14670 138628
583 20250227 091400 31235111370 14760 14730 14790 14730 69060
584 20250227 091300 30215573810 14740 14760 14770 14730 62931
585 20250227 091200 29287469460 14770 14780 14780 14720 74635
586 20250227 091100 28186510510 14780 14790 14810 14770 48355
587 20250227 091000 27471366080 14790 14800 14810 14750 91447
588 20250227 090900 26119620320 14800 14800 14830 14770 109673
589 20250227 090800 24497300340 14800 14680 14800 14670 65844
590 20250227 090700 23527518500 14680 14660 14710 14650 80567
591 20250227 090600 22345286420 14660 14650 14660 14630 139188
592 20250227 090500 20306904360 14650 14630 14660 14620 132149
593 20250227 090400 18373126770 14630 14690 14710 14610 223255
594 20250227 090300 15104064350 14690 14710 14760 14670 137033
595 20250227 090200 13089302590 14710 14660 14740 14620 106173
596 20250227 090100 11532708750 14660 14730 14760 14580 295016
597 20250227 090000 7209046790 14730 14920 14940 14730 480102