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

598
010770/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185600,31713274160,7120,7120,7120,7120,18301
20250227,185500,31713274160,7120,7120,7120,7120,0
20250227,185400,31713274160,7120,7120,7120,7120,0
20250227,185300,31713274160,7120,7120,7120,7120,0
20250227,185200,31713274160,7120,7120,7120,7120,0
20250227,185100,31713274160,7120,7120,7120,7120,0
20250227,185000,31713274160,7120,7120,7120,7120,0
20250227,184900,31713274160,7120,7120,7120,7120,0
20250227,184800,31713274160,7120,7120,7120,7120,0
20250227,184700,31713274160,7120,7120,7120,7120,0
20250227,184600,31713274160,7120,7120,7120,7120,0
20250227,184500,31713274160,7120,7120,7120,7120,0
20250227,184400,31713274160,7120,7120,7120,7120,0
20250227,184300,31713274160,7120,7120,7120,7120,0
20250227,184200,31713274160,7120,7120,7120,7120,0
20250227,184100,31713274160,7120,7120,7120,7120,0
20250227,184000,31713274160,7120,7120,7120,7120,0
20250227,183900,31713274160,7120,7120,7120,7120,0
20250227,183800,31713274160,7120,7120,7120,7120,0
20250227,183700,31713274160,7120,7120,7120,7120,0
20250227,183600,31713274160,7120,7120,7120,7120,0
20250227,183500,31713274160,7120,7120,7120,7120,0
20250227,183400,31713274160,7120,7120,7120,7120,0
20250227,183300,31713274160,7120,7120,7120,7120,0
20250227,183200,31713274160,7120,7120,7120,7120,0
20250227,183100,31713274160,7120,7120,7120,7120,0
20250227,183000,31713274160,7120,7120,7120,7120,0
20250227,182900,31713274160,7120,7120,7120,7120,0
20250227,182800,31713274160,7120,7120,7120,7120,0
20250227,182700,31713274160,7120,7120,7120,7120,0
20250227,182600,31713274160,7120,7120,7120,7120,18301
20250227,182500,31713274160,7120,7120,7120,7120,0
20250227,182400,31713274160,7120,7120,7120,7120,0
20250227,182300,31713274160,7120,7120,7120,7120,0
20250227,182200,31713274160,7120,7120,7120,7120,0
20250227,182100,31713274160,7120,7120,7120,7120,0
20250227,182000,31713274160,7120,7120,7120,7120,0
20250227,181900,31713274160,7120,7120,7120,7120,0
20250227,181800,31713274160,7120,7120,7120,7120,0
20250227,181700,31713274160,7120,7120,7120,7120,0
20250227,181600,31713274160,7120,7120,7120,7120,0
20250227,181500,31713274160,7120,7120,7120,7120,0
20250227,181400,31713274160,7120,7120,7120,7120,0
20250227,181300,31713274160,7120,7120,7120,7120,0
20250227,181200,31713274160,7120,7120,7120,7120,0
20250227,181100,31713274160,7120,7120,7120,7120,0
20250227,181000,31713274160,7120,7120,7120,7120,0
20250227,180900,31713274160,7120,7120,7120,7120,0
20250227,180800,31713274160,7120,7120,7120,7120,0
20250227,180700,31713274160,7120,7120,7120,7120,0
20250227,180600,31713274160,7120,7120,7120,7120,0
20250227,180500,31713274160,7120,7120,7120,7120,0
20250227,180400,31713274160,7120,7120,7120,7120,0
20250227,180300,31713274160,7120,7120,7120,7120,0
20250227,180200,31713274160,7120,7120,7120,7120,0
20250227,180100,31713274160,7120,7120,7120,7120,0
20250227,180000,31713274160,7120,7120,7120,7120,0
20250227,175900,31713274160,7120,7120,7120,7120,0
20250227,175800,31713274160,7120,7120,7120,7120,0
20250227,175700,31713274160,7120,7120,7120,7120,0
20250227,175600,31713274160,7120,7120,7120,7120,18301
20250227,175500,31713274160,7120,7120,7120,7120,0
20250227,175400,31713274160,7120,7120,7120,7120,0
20250227,175300,31713274160,7120,7120,7120,7120,0
20250227,175200,31713274160,7120,7120,7120,7120,0
20250227,175100,31713274160,7120,7120,7120,7120,0
20250227,175000,31713274160,7120,7120,7120,7120,0
20250227,174900,31713274160,7120,7120,7120,7120,0
20250227,174800,31713274160,7120,7120,7120,7120,0
20250227,174700,31713274160,7120,7120,7120,7120,0
20250227,174600,31713274160,7120,7120,7120,7120,0
20250227,174500,31713274160,7120,7120,7120,7120,0
20250227,174400,31713274160,7120,7120,7120,7120,0
20250227,174300,31713274160,7120,7120,7120,7120,0
20250227,174200,31713274160,7120,7120,7120,7120,0
20250227,174100,31713274160,7120,7120,7120,7120,0
20250227,174000,31713274160,7120,7120,7120,7120,0
20250227,173900,31713274160,7120,7120,7120,7120,0
20250227,173800,31713274160,7120,7120,7120,7120,0
20250227,173700,31713274160,7120,7120,7120,7120,0
20250227,173600,31713274160,7120,7120,7120,7120,0
20250227,173500,31713274160,7120,7120,7120,7120,0
20250227,173400,31713274160,7120,7120,7120,7120,0
20250227,173300,31713274160,7120,7120,7120,7120,0
20250227,173200,31713274160,7120,7120,7120,7120,0
20250227,173100,31713274160,7120,7120,7120,7120,0
20250227,173000,31713274160,7120,7120,7120,7120,0
20250227,172900,31713274160,7120,7120,7120,7120,0
20250227,172800,31713274160,7120,7120,7120,7120,0
20250227,172700,31713274160,7120,7120,7120,7120,0
20250227,172600,31713274160,7120,7120,7120,7120,18301
20250227,172500,31713274160,7120,7120,7120,7120,0
20250227,172400,31713274160,7120,7120,7120,7120,0
20250227,172300,31713274160,7120,7120,7120,7120,0
20250227,172200,31713274160,7120,7120,7120,7120,0
20250227,172100,31713274160,7120,7120,7120,7120,0
20250227,172000,31713274160,7120,7120,7120,7120,0
20250227,171900,31713274160,7120,7120,7120,7120,0
20250227,171800,31713274160,7120,7120,7120,7120,0
20250227,171700,31713274160,7120,7120,7120,7120,0
20250227,171600,31713274160,7120,7120,7120,7120,0
20250227,171500,31713274160,7120,7120,7120,7120,0
20250227,171400,31713274160,7120,7120,7120,7120,0
20250227,171300,31713274160,7120,7120,7120,7120,0
20250227,171200,31713274160,7120,7120,7120,7120,0
20250227,171100,31713274160,7120,7120,7120,7120,0
20250227,171000,31713274160,7120,7120,7120,7120,0
20250227,170900,31713274160,7120,7120,7120,7120,0
20250227,170800,31713274160,7120,7120,7120,7120,0
20250227,170700,31713274160,7120,7120,7120,7120,0
20250227,170600,31713274160,7120,7120,7120,7120,0
20250227,170500,31713274160,7120,7120,7120,7120,0
20250227,170400,31713274160,7120,7120,7120,7120,0
20250227,170300,31713274160,7120,7120,7120,7120,0
20250227,170200,31713274160,7120,7120,7120,7120,0
20250227,170100,31713274160,7120,7120,7120,7120,0
20250227,170000,31713274160,7120,7120,7120,7120,0
20250227,165900,31713274160,7120,7120,7120,7120,0
20250227,165800,31713274160,7120,7120,7120,7120,0
20250227,165700,31713274160,7120,7120,7120,7120,0
20250227,165600,31713274160,7120,7120,7120,7120,18301
20250227,165500,31713274160,7120,7120,7120,7120,0
20250227,165400,31713274160,7120,7120,7120,7120,0
20250227,165300,31713274160,7120,7120,7120,7120,0
20250227,165200,31713274160,7120,7120,7120,7120,0
20250227,165100,31713274160,7120,7120,7120,7120,0
20250227,165000,31713274160,7120,7120,7120,7120,0
20250227,164900,31713274160,7120,7120,7120,7120,0
20250227,164800,31713274160,7120,7120,7120,7120,0
20250227,164700,31713274160,7120,7120,7120,7120,0
20250227,164600,31713274160,7120,7120,7120,7120,0
20250227,164500,31713274160,7120,7120,7120,7120,0
20250227,164400,31713274160,7120,7120,7120,7120,0
20250227,164300,31713274160,7120,7120,7120,7120,0
20250227,164200,31713274160,7120,7120,7120,7120,0
20250227,164100,31713274160,7120,7120,7120,7120,0
20250227,164000,31713274160,7120,7120,7120,7120,0
20250227,163900,31713274160,7120,7120,7120,7120,0
20250227,163800,31713274160,7120,7120,7120,7120,0
20250227,163700,31713274160,7120,7120,7120,7120,0
20250227,163600,31713274160,7120,7120,7120,7120,0
20250227,163500,31713274160,7120,7120,7120,7120,0
20250227,163400,31713274160,7120,7120,7120,7120,0
20250227,163300,31713274160,7120,7120,7120,7120,0
20250227,163200,31713274160,7120,7120,7120,7120,0
20250227,163100,31713274160,7120,7120,7120,7120,0
20250227,163000,31713274160,7120,7120,7120,7120,0
20250227,162900,31713274160,7120,7120,7120,7120,0
20250227,162800,31713274160,7120,7120,7120,7120,0
20250227,162700,31713274160,7120,7120,7120,7120,0
20250227,162600,31713274160,7120,7120,7120,7120,18301
20250227,162500,31713274160,7120,7120,7120,7120,0
20250227,162400,31713274160,7120,7120,7120,7120,0
20250227,162300,31713274160,7120,7120,7120,7120,0
20250227,162200,31713274160,7120,7120,7120,7120,0
20250227,162100,31713274160,7120,7120,7120,7120,0
20250227,162000,31713274160,7120,7120,7120,7120,0
20250227,161900,31713274160,7120,7120,7120,7120,0
20250227,161800,31713274160,7120,7120,7120,7120,0
20250227,161700,31713274160,7120,7120,7120,7120,0
20250227,161600,31713274160,7120,7120,7120,7120,0
20250227,161500,31713274160,7120,7120,7120,7120,0
20250227,161400,31713274160,7120,7120,7120,7120,0
20250227,161300,31713274160,7120,7120,7120,7120,0
20250227,161200,31713274160,7120,7120,7120,7120,0
20250227,161100,31713274160,7120,7120,7120,7120,0
20250227,161000,31713274160,7120,7120,7120,7120,0
20250227,160900,31713274160,7120,7120,7120,7120,0
20250227,160800,31713274160,7120,7120,7120,7120,0
20250227,160700,31713274160,7120,7120,7120,7120,0
20250227,160600,31713274160,7120,7120,7120,7120,0
20250227,160500,31713274160,7120,7120,7120,7120,0
20250227,160400,31713274160,7120,7120,7120,7120,0
20250227,160300,31713274160,7120,7120,7120,7120,0
20250227,160200,31713274160,7120,7120,7120,7120,0
20250227,160100,31713274160,7120,7120,7120,7120,0
20250227,160000,31713274160,7120,7120,7120,7120,0
20250227,155900,31713274160,7120,7120,7120,7120,0
20250227,155800,31713274160,7120,7120,7120,7120,0
20250227,155700,31713274160,7120,7120,7120,7120,0
20250227,155600,31713274160,7120,7120,7120,7120,18301
20250227,155500,31713274160,7120,7120,7120,7120,0
20250227,155400,31713274160,7120,7120,7120,7120,0
20250227,155300,31713274160,7120,7120,7120,7120,0
20250227,155200,31713274160,7120,7120,7120,7120,0
20250227,155100,31713274160,7120,7120,7120,7120,0
20250227,155000,31713274160,7120,7120,7120,7120,0
20250227,154900,31713274160,7120,7120,7120,7120,0
20250227,154800,31713274160,7120,7120,7120,7120,0
20250227,154700,31713274160,7120,7120,7120,7120,0
20250227,154600,31713274160,7120,7120,7120,7120,0
20250227,154500,31713274160,7120,7120,7120,7120,0
20250227,154400,31713274160,7120,7120,7120,7120,0
20250227,154300,31713274160,7120,7120,7120,7120,0
20250227,154200,31713274160,7120,7120,7120,7120,0
20250227,154100,31713274160,7120,7120,7120,7120,0
20250227,154000,31713274160,7120,7120,7120,7120,0
20250227,153900,31713274160,7120,7120,7120,7120,0
20250227,153800,31713274160,7120,7120,7120,7120,0
20250227,153700,31713274160,7120,7120,7120,7120,0
20250227,153600,31713274160,7120,7120,7120,7120,0
20250227,153500,31713274160,7120,7120,7120,7120,0
20250227,153400,31713274160,7120,7120,7120,7120,0
20250227,153300,31713274160,7120,7120,7120,7120,0
20250227,153200,31713274160,7120,7120,7120,7120,0
20250227,153100,31713274160,7120,7120,7120,7120,0
20250227,153000,31713274160,7120,7120,7120,7120,18301
20250227,152900,31582971040,7200,7200,7200,7200,0
20250227,152800,31582971040,7200,7200,7200,7200,0
20250227,152700,31582971040,7200,7200,7200,7200,0
20250227,152600,31582971040,7200,7200,7200,7200,0
20250227,152500,31582971040,7200,7200,7200,7200,0
20250227,152400,31582971040,7200,7200,7200,7200,0
20250227,152300,31582971040,7200,7200,7200,7200,0
20250227,152200,31582971040,7200,7200,7200,7200,0
20250227,152100,31582971040,7200,7200,7200,7200,0
20250227,152000,31582971040,7200,7200,7200,7200,0
20250227,151900,31582971040,7200,7200,7200,7200,12
20250227,151800,31582884640,7200,7200,7200,7200,130
20250227,151700,31581948640,7200,7200,7200,7200,1044
20250227,151600,31574431840,7200,7200,7200,7200,2176
20250227,151500,31558764640,7200,7200,7200,7200,5357
20250227,151400,31520194240,7200,7200,7200,7200,4728
20250227,151300,31486152640,7200,7200,7200,7190,12961
20250227,151200,31392842430,7200,7200,7200,7200,20508
20250227,151100,31245184830,7200,7200,7200,7200,2167
20250227,151000,31229582430,7200,7200,7200,7200,52
20250227,150900,31229208030,7200,7200,7200,7200,41
20250227,150800,31228912830,7200,7200,7200,7190,1730
20250227,150700,31216460460,7200,7200,7200,7190,8169
20250227,150600,31157649650,7200,7160,7200,7160,4143
20250227,150500,31127852050,7160,7160,7180,7140,14246
20250227,150400,31025924780,7160,7200,7200,7150,7379
20250227,150300,30972908540,7180,7200,7200,7170,11497
20250227,150200,30890173040,7200,7180,7200,7180,11724
20250227,150100,30805762120,7200,7200,7200,7190,3299
20250227,150000,30782025890,7200,7180,7200,7180,7637
20250227,145900,30727085370,7180,7170,7180,7140,9101
20250227,145800,30661840940,7170,7160,7180,7160,3061
20250227,145700,30639911710,7150,7180,7190,7120,16467
20250227,145600,30522204200,7180,7180,7190,7170,2586
20250227,145500,30503641150,7180,7200,7200,7170,9983
20250227,145400,30431989670,7200,7190,7200,7170,7772
20250227,145300,30376086200,7190,7190,7190,7170,5255
20250227,145200,30338360820,7190,7180,7200,7180,2132
20250227,145100,30323033970,7180,7200,7200,7180,12195
20250227,145000,30235275930,7200,7180,7200,7180,21797
20250227,144900,30078384780,7190,7190,7190,7160,4875
20250227,144800,30043410580,7190,7190,7200,7170,7701
20250227,144700,29988024600,7190,7200,7200,7150,40585
20250227,144600,29696040540,7200,7200,7200,7200,1899
20250227,144500,29682367740,7200,7190,7200,7190,7493
20250227,144400,29628418420,7180,7170,7200,7120,32647
20250227,144300,29394550090,7170,7200,7200,7140,13870
20250227,144200,29295130410,7200,7200,7200,7150,14104
20250227,144100,29193898730,7200,7200,7200,7110,53880
20250227,144000,28807035810,7200,7200,7200,7200,129399
20250227,143900,27875363010,7200,7200,7200,7200,904
20250227,143800,27868854210,7200,7200,7200,7200,3637
20250227,143700,27842667810,7200,7200,7200,7200,2339
20250227,143600,27825827010,7200,7200,7200,7200,1294
20250227,143500,27816510210,7200,7200,7200,7200,1198
20250227,143400,27807884610,7200,7200,7200,7200,965
20250227,143300,27800936610,7200,7200,7200,7200,812
20250227,143200,27795090210,7200,7200,7200,7200,1166
20250227,143100,27786695010,7200,7200,7200,7200,1067
20250227,143000,27779012610,7200,7200,7200,7200,1871
20250227,142900,27765541410,7200,7200,7200,7200,3070
20250227,142800,27743437410,7200,7200,7200,7200,8499
20250227,142700,27682244610,7200,7200,7200,7200,25340
20250227,142600,27499796610,7200,7200,7200,7200,11686
20250227,142500,27415657410,7200,7200,7200,7200,5085
20250227,142400,27379045410,7200,7200,7200,7200,5687
20250227,142300,27338099010,7200,7200,7200,7200,24037
20250227,142200,27165032610,7200,7140,7200,7130,136420
20250227,142100,26183631000,7140,7050,7190,7050,77928
20250227,142000,25628192090,7050,6980,7090,6980,47118
20250227,141900,25296610200,6980,6920,7040,6910,44908
20250227,141800,24983841560,6920,6920,6950,6900,17664
20250227,141700,24861402460,6920,6790,6920,6770,33742
20250227,141600,24629499010,6790,6820,6830,6770,4120
20250227,141500,24601487060,6830,6780,6840,6780,4063
20250227,141400,24573794670,6780,6780,6830,6770,987
20250227,141300,24567090160,6780,6790,6790,6760,9754
20250227,141200,24501127140,6790,6770,6840,6760,3877
20250227,141100,24474786920,6780,6780,6790,6760,3410
20250227,141000,24451694440,6780,6780,6790,6750,1796
20250227,140900,24439530580,6790,6820,6870,6750,19191
20250227,140800,24308611900,6820,6810,6860,6800,11332
20250227,140700,24231090690,6810,6800,6820,6770,6630
20250227,140600,24185925030,6790,6780,6800,6760,9373
20250227,140500,24122287480,6780,6750,6780,6720,6139
20250227,140400,24080840600,6760,6730,6760,6730,4844
20250227,140300,24048160920,6750,6760,6770,6730,1394
20250227,140200,24038746510,6760,6770,6790,6700,13372
20250227,140100,23948727110,6790,6750,6790,6750,4625
20250227,140000,23917428910,6750,6790,6790,6750,6366
20250227,135900,23874383720,6790,6780,6840,6760,11007
20250227,135800,23799491920,6790,6790,6810,6760,14989
20250227,135700,23697758220,6790,6840,6840,6730,27836
20250227,135600,23508895670,6830,6840,6900,6790,62578
20250227,135500,23080128100,6840,6670,6860,6660,47923
20250227,135400,22754549540,6670,6650,6680,6620,6107
20250227,135300,22713886710,6660,6650,6660,6650,5598
20250227,135200,22676643200,6660,6670,6670,6650,7460
20250227,135100,22626966100,6660,6620,6700,6620,6141
20250227,135000,22586026010,6650,6640,6700,6600,10457
20250227,134900,22516389540,6630,6700,6700,6610,16233
20250227,134800,22408582570,6700,6530,6700,6530,17556
20250227,134700,22292626100,6550,6520,6550,6520,4503
20250227,134600,22263200480,6540,6510,6540,6500,1482
20250227,134500,22253559400,6530,6540,6550,6510,1221
20250227,134400,22245592440,6560,6560,6560,6550,626
20250227,134300,22241486380,6570,6570,6570,6570,470
20250227,134200,22238398480,6550,6540,6550,6540,270
20250227,134100,22236631990,6540,6570,6570,6530,403
20250227,134000,22233992990,6560,6550,6600,6550,1913
20250227,133900,22221415430,6550,6540,6560,6540,694
20250227,133800,22216871510,6540,6540,6540,6540,4
20250227,133700,22216845350,6540,6490,6580,6490,2436
20250227,133600,22200910690,6480,6520,6570,6470,4380
20250227,133500,22172417870,6520,6540,6540,6520,264
20250227,133400,22170692410,6510,6530,6550,6470,4237
20250227,133300,22143107880,6550,6510,6550,6510,3031
20250227,133200,22123315660,6520,6500,6520,6480,1569
20250227,133100,22113117220,6500,6450,6510,6450,1948
20250227,133000,22100493000,6430,6490,6490,6430,1269
20250227,132900,22092290980,6490,6480,6490,6450,1180
20250227,132800,22084655260,6480,6500,6500,6430,110
20250227,132700,22083940890,6460,6430,6470,6410,6244
20250227,132600,22043749790,6430,6490,6490,6430,6188
20250227,132500,22003864500,6480,6490,6490,6470,1677
20250227,132400,21992995460,6510,6480,6510,6450,2838
20250227,132300,21974622920,6470,6490,6490,6470,3982
20250227,132200,21948849630,6470,6510,6510,6470,2309
20250227,132100,21933882760,6500,6500,6500,6490,2908
20250227,132000,21914987820,6480,6470,6510,6470,998
20250227,131900,21908527060,6470,6540,6540,6470,3151
20250227,131800,21888045740,6520,6550,6550,6520,4715
20250227,131700,21857218500,6550,6550,6560,6540,675
20250227,131600,21852799340,6550,6590,6600,6550,1693
20250227,131500,21841685070,6590,6590,6610,6570,953
20250227,131400,21835421400,6610,6610,6610,6580,983
20250227,131300,21828926040,6600,6620,6630,6600,3411
20250227,131200,21806349050,6600,6580,6630,6560,10188
20250227,131100,21739103290,6600,6570,6600,6570,1861
20250227,131000,21726850550,6560,6550,6570,6540,1494
20250227,130900,21717062540,6600,6560,6600,6540,2891
20250227,130800,21698040630,6550,6550,6570,6550,1730
20250227,130700,21686705430,6540,6560,6570,6540,572
20250227,130600,21682958830,6560,6560,6580,6560,1004
20250227,130500,21676361470,6570,6570,6570,6550,129
20250227,130400,21675514180,6560,6560,6570,6540,290
20250227,130300,21673613550,6540,6540,6540,6530,2274
20250227,130200,21658746320,6540,6560,6580,6540,5477
20250227,130100,21622925680,6550,6570,6590,6550,845
20250227,130000,21617382820,6550,6540,6560,6540,1531
20250227,125900,21607362840,6560,6620,6620,6560,8309
20250227,125800,21552651150,6620,6630,6630,6600,686
20250227,125700,21548122050,6600,6630,6630,6600,1295
20250227,125600,21539540530,6620,6610,6630,6600,962
20250227,125500,21533179930,6600,6580,6610,6580,734
20250227,125400,21528336270,6590,6560,6600,6560,2368
20250227,125300,21512777050,6560,6560,6560,6550,104
20250227,125200,21512095230,6560,6580,6600,6540,4475
20250227,125100,21482757150,6580,6580,6620,6570,1295
20250227,125000,21474235360,6620,6650,6650,6560,4630
20250227,124900,21443679640,6610,6560,6660,6550,2186
20250227,124800,21429251600,6560,6570,6570,6550,1044
20250227,124700,21422394620,6580,6580,6580,6570,1920
20250227,124600,21409768190,6580,6550,6590,6530,281
20250227,124500,21407924930,6530,6590,6590,6530,663
20250227,124400,21403583120,6600,6620,6630,6560,1954
20250227,124300,21390691190,6620,6630,6630,6600,2161
20250227,124200,21376410900,6600,6640,6640,6580,2925
20250227,124100,21357057540,6610,6570,6640,6560,3687
20250227,124000,21332739850,6560,6560,6570,6550,899
20250227,123900,21326846390,6570,6600,6600,6550,6397
20250227,123800,21284757190,6600,6590,6600,6580,3710
20250227,123700,21260306590,6580,6520,6620,6520,7707
20250227,123600,21209682380,6530,6550,6550,6470,1080
20250227,123500,21202658890,6540,6480,6540,6460,10991
20250227,123400,21131205950,6480,6470,6500,6470,2559
20250227,123300,21114627710,6470,6530,6530,6440,8925
20250227,123200,21056840250,6530,6530,6540,6520,2103
20250227,123100,21043106250,6530,6540,6550,6520,1104
20250227,123000,21035890720,6540,6580,6580,6490,15431
20250227,122900,20935482160,6580,6560,6590,6550,2037
20250227,122800,20922136550,6560,6570,6580,6550,1445
20250227,122700,20912654710,6560,6540,6610,6510,7563
20250227,122600,20863125630,6550,6600,6610,6500,7365
20250227,122500,20814737310,6620,6630,6630,6600,2365
20250227,122400,20799112490,6640,6650,6650,6640,13
20250227,122300,20799026150,6650,6640,6670,6590,1452
20250227,122200,20789419900,6620,6660,6700,6590,7312
20250227,122100,20740985010,6660,6660,6670,6660,1310
20250227,122000,20732257170,6660,6630,6660,6630,2082
20250227,121900,20718440540,6650,6660,6670,6630,3145
20250227,121800,20697556720,6680,6650,6680,6650,759
20250227,121700,20692508770,6650,6660,6690,6650,2132
20250227,121600,20678311360,6650,6680,6700,6630,10636
20250227,121500,20607522010,6700,6710,6710,6680,832
20250227,121400,20601955450,6710,6680,6710,6670,1359
20250227,121300,20592887040,6680,6680,6710,6660,2209
20250227,121200,20578155540,6680,6720,6720,6670,512
20250227,121100,20574727480,6720,6720,6730,6710,711
20250227,121000,20569950020,6730,6720,6750,6690,2347
20250227,120900,20554155830,6720,6730,6760,6710,495
20250227,120800,20550817960,6730,6710,6730,6710,571
20250227,120700,20546980140,6710,6720,6730,6710,1003
20250227,120600,20540241640,6700,6680,6730,6670,7308
20250227,120500,20491185730,6680,6680,6690,6650,1721
20250227,120400,20479708750,6680,6670,6710,6650,2090
20250227,120300,20465752900,6670,6740,6760,6640,18551
20250227,120200,20341280150,6750,6740,6770,6730,2463
20250227,120100,20324678200,6730,6760,6770,6730,6148
20250227,120000,20283073530,6750,6780,6810,6700,8105
20250227,115900,20228339930,6790,6780,6840,6780,3873
20250227,115800,20201994550,6780,6770,6810,6760,3438
20250227,115700,20178694540,6760,6790,6800,6760,5378
20250227,115600,20142255110,6760,6830,6860,6760,18971
20250227,115500,20012906590,6830,6770,6850,6750,13420
20250227,115400,19921462210,6750,6740,6800,6740,11678
20250227,115300,19842382900,6700,6670,6740,6660,4527
20250227,115200,19812016330,6660,6690,6720,6630,6824
20250227,115100,19766509940,6680,6770,6770,6680,3060
20250227,115000,19745966680,6720,6770,6780,6720,2944
20250227,114900,19726092290,6770,6700,6790,6700,4381
20250227,114800,19696557230,6720,6830,6830,6690,13299
20250227,114700,19606711100,6820,6780,6820,6720,12800
20250227,114600,19519840400,6770,6740,6800,6700,8969
20250227,114500,19459146750,6750,6740,6770,6740,8646
20250227,114400,19400748400,6760,6780,6790,6740,14080
20250227,114300,19305563250,6760,6680,6790,6680,18220
20250227,114200,19182447530,6680,6690,6720,6680,7919
20250227,114100,19129399800,6690,6730,6740,6660,19229
20250227,114000,19000557200,6760,6540,6770,6540,26306
20250227,113900,18824978600,6540,6540,6550,6520,4082
20250227,113800,18798300370,6540,6540,6560,6520,3423
20250227,113700,18775934520,6550,6510,6550,6510,1223
20250227,113600,18767955060,6510,6520,6520,6500,1988
20250227,113500,18755016190,6520,6530,6540,6520,2596
20250227,113400,18738047760,6530,6540,6540,6500,2014
20250227,113300,18724911210,6520,6500,6540,6490,1543
20250227,113200,18714860240,6510,6540,6550,6460,2540
20250227,113100,18698357850,6530,6470,6610,6460,12234
20250227,113000,18618238730,6460,6440,6470,6430,2270
20250227,112900,18603600550,6440,6440,6450,6430,346
20250227,112800,18601373300,6440,6450,6450,6430,118
20250227,112700,18600612900,6450,6420,6450,6420,819
20250227,112600,18595345320,6450,6390,6480,6390,6122
20250227,112500,18556019790,6430,6390,6430,6380,7459
20250227,112400,18508303660,6390,6430,6430,6390,7540
20250227,112300,18459989460,6420,6440,6440,6400,12062
20250227,112200,18382669380,6440,6460,6480,6440,4304
20250227,112100,18354890900,6480,6470,6520,6460,4828
20250227,112000,18323628870,6470,6540,6540,6470,1555
20250227,111900,18313538830,6560,6500,6560,6490,7304
20250227,111800,18265759620,6500,6470,6500,6460,3431
20250227,111700,18243505420,6460,6470,6520,6460,5775
20250227,111600,18206177880,6470,6480,6500,6460,10238
20250227,111500,18139986700,6470,6460,6480,6460,2818
20250227,111400,18121746120,6470,6500,6530,6450,8280
20250227,111300,18068053830,6510,6540,6550,6430,11283
20250227,111200,17994713290,6530,6470,6550,6420,17098
20250227,111100,17884117920,6470,6550,6550,6470,8825
20250227,111000,17826730530,6550,6630,6630,6550,6915
20250227,110900,17781285650,6640,6600,6650,6600,4571
20250227,110800,17750962590,6600,6570,6650,6570,6860
20250227,110700,17705547540,6600,6580,6650,6560,16486
20250227,110600,17596438680,6580,6480,6620,6470,13009
20250227,110500,17510948230,6470,6510,6540,6470,7350
20250227,110400,17463252890,6510,6540,6540,6490,20243
20250227,110300,17331521380,6550,6570,6580,6550,7349
20250227,110200,17283342610,6560,6590,6600,6560,8867
20250227,110100,17224990440,6590,6620,6640,6590,8720
20250227,110000,17167295490,6630,6600,6630,6590,4041
20250227,105900,17140587570,6600,6590,6630,6580,5655
20250227,105800,17103264390,6600,6680,6680,6560,23663
20250227,105700,16946819450,6650,6650,6680,6640,3714
20250227,105600,16922098940,6660,6690,6700,6660,4120
20250227,105500,16894607580,6690,6660,6700,6630,20488
20250227,105400,16758362110,6660,6680,6720,6660,8073
20250227,105300,16704463690,6680,6740,6740,6650,10991
20250227,105200,16631081480,6700,6730,6740,6700,11406
20250227,105100,16554481870,6730,6750,6760,6710,9900
20250227,105000,16487933250,6740,6770,6770,6740,5105
20250227,104900,16453479200,6760,6770,6800,6740,6917
20250227,104800,16406690280,6760,6740,6770,6730,2730
20250227,104700,16388277930,6740,6780,6780,6730,3756
20250227,104600,16362959310,6760,6770,6780,6730,3760
20250227,104500,16337571250,6770,6710,6790,6710,8380
20250227,104400,16281173720,6710,6750,6770,6710,11880
20250227,104300,16201290730,6750,6810,6820,6740,20853
20250227,104200,16059770400,6820,6810,6830,6810,6591
20250227,104100,16014825160,6820,6800,6820,6800,4416
20250227,104000,15984763890,6800,6840,6840,6800,6439
20250227,103900,15940874130,6830,6920,6920,6830,13789
20250227,103800,15846340290,6920,6820,6920,6790,19493
20250227,103700,15712513900,6790,6830,6840,6790,12183
20250227,103600,15629579670,6830,6840,6850,6810,13085
20250227,103500,15540197630,6840,6840,6850,6790,15478
20250227,103400,15434682010,6840,6790,6880,6780,19208
20250227,103300,15303620530,6790,6900,6910,6790,28337
20250227,103200,15109866590,6910,6930,6950,6880,29273
20250227,103100,14907205770,6930,6880,6930,6860,35390
20250227,103000,14663392550,6880,6830,6930,6790,83806
20250227,102900,14087204010,6840,6650,6860,6640,41189
20250227,102800,13808493150,6650,6600,6650,6600,5752
20250227,102700,13770384940,6610,6630,6630,6610,4307
20250227,102600,13741907210,6650,6610,6670,6600,5380
20250227,102500,13706299670,6610,6680,6680,6590,16992
20250227,102400,13593812690,6670,6660,6700,6640,12092
20250227,102300,13513151530,6680,6620,6700,6590,14403
20250227,102200,13417164590,6600,6630,6630,6580,18519
20250227,102100,13294927500,6630,6700,6700,6600,35508
20250227,102000,13059177400,6690,6750,6770,6660,42729
20250227,101900,12772968980,6760,6740,6800,6710,22683
20250227,101800,12619673920,6710,6770,6790,6680,27224
20250227,101700,12436813020,6780,6680,6800,6680,42556
20250227,101600,12149498130,6690,6680,6750,6660,28423
20250227,101500,11959143950,6660,6610,6680,6570,24512
20250227,101400,11796923510,6610,6760,6790,6510,84407
20250227,101300,11234285900,6760,6750,6820,6720,58631
20250227,101200,10838165050,6720,6720,6720,6720,0
20250227,101100,10838165050,6720,6580,6720,6560,56013
20250227,101000,10466361550,6560,6510,6640,6500,78401
20250227,100900,9951118410,6520,6490,6520,6430,30566
20250227,100800,9752945590,6500,6370,6500,6370,23909
20250227,100700,9598770910,6360,6330,6380,6320,3758
20250227,100600,9574880620,6350,6330,6350,6320,2650
20250227,100500,9558100650,6330,6370,6380,6330,6754
20250227,100400,9515255430,6370,6350,6380,6340,2717
20250227,100300,9497981600,6370,6370,6370,6340,1936
20250227,100200,9485671350,6350,6400,6400,6320,9792
20250227,100100,9423528280,6400,6360,6440,6360,18869
20250227,100000,9302741820,6360,6410,6420,6350,10396
20250227,095900,9236426750,6400,6390,6430,6370,23899
20250227,095800,9083417220,6390,6300,6420,6300,15698
20250227,095700,8983332940,6300,6290,6310,6280,2106
20250227,095600,8970071250,6270,6300,6330,6270,2984
20250227,095500,8951272750,6300,6320,6330,6270,11263
20250227,095400,8880306900,6330,6270,6330,6260,5338
20250227,095300,8846708680,6270,6250,6300,6240,3529
20250227,095200,8824596090,6250,6320,6340,6230,12261
20250227,095100,8747870020,6310,6370,6370,6310,7812
20250227,095000,8698313770,6370,6230,6370,6230,13297
20250227,094900,8615075930,6230,6300,6300,6230,16212
20250227,094800,8513368890,6300,6390,6390,6290,11038
20250227,094700,8443467910,6390,6350,6390,6340,5919
20250227,094600,8405718490,6330,6380,6390,6280,15793
20250227,094500,8305770720,6380,6350,6400,6330,8824
20250227,094400,8249505560,6330,6400,6400,6320,7788
20250227,094300,8200057940,6400,6310,6400,6280,15512
20250227,094200,8101474560,6290,6340,6340,6270,8366
20250227,094100,8048761240,6340,6290,6360,6270,14648
20250227,094000,7956184900,6270,6200,6290,6190,9320
20250227,093900,7897919490,6200,6330,6350,6150,32373
20250227,093800,7696261950,6350,6350,6370,6310,19734
20250227,093700,7571204260,6350,6350,6380,6310,9107
20250227,093600,7513412690,6350,6360,6380,6270,27086
20250227,093500,7342375160,6360,6380,6450,6340,17709
20250227,093400,7229177650,6390,6440,6490,6350,19907
20250227,093300,7101534130,6470,6470,6490,6380,24935
20250227,093200,6941134850,6470,6530,6530,6350,51661
20250227,093100,6608794630,6490,6270,6600,6260,125904
20250227,093000,5794494790,6270,6220,6340,6180,56096
20250227,092900,5441169460,6210,6210,6210,6150,11371
20250227,092800,5370731670,6170,6090,6210,6090,8187
20250227,092700,5320418130,6070,6190,6190,6070,6487
20250227,092600,5280799130,6150,6200,6210,6100,12138
20250227,092500,5206013450,6190,6100,6220,6070,23143
20250227,092400,5063400390,6100,6160,6160,6090,12650
20250227,092300,4986031720,6140,6200,6250,6130,24614
20250227,092200,4833918850,6220,6060,6240,6030,26823
20250227,092100,4669857100,6060,6030,6070,5990,11826
20250227,092000,4598451920,6030,5980,6070,5940,25820
20250227,091900,4443721110,5970,6030,6030,5970,18296
20250227,091800,4333991060,6010,6050,6080,6010,20705
20250227,091700,4208975030,6050,6000,6170,6000,32227
20250227,091600,4012443790,6010,6290,6330,5900,118142
20250227,091500,3291883260,6280,6170,6490,6160,163423
20250227,091400,2260244780,6180,6110,6180,6060,87846
20250227,091300,1722374670,6090,6090,6090,6090,0
20250227,091200,1722374670,6090,5950,6090,5900,44779
20250227,091100,1453640820,5970,5840,5980,5840,44674
20250227,091000,1189631980,5850,5720,5850,5720,17370
20250227,090900,1088644340,5720,5760,5760,5680,10282
20250227,090800,1029980190,5760,5780,5790,5710,20660
20250227,090700,911730850,5780,5730,5800,5700,13011
20250227,090600,836970420,5730,5730,5770,5700,6638
20250227,090500,798992970,5710,5810,5870,5700,21798
20250227,090400,672396560,5800,5680,5850,5680,33143
20250227,090300,480755010,5680,5750,5820,5670,30103
20250227,090200,307508870,5770,5690,5770,5650,15743
20250227,090100,217463880,5690,5500,5690,5420,14025
20250227,090000,139794660,5500,5540,5560,5480,24072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185600 31713274160 7120 7120 7120 7120 18301
3 20250227 185500 31713274160 7120 7120 7120 7120 0
4 20250227 185400 31713274160 7120 7120 7120 7120 0
5 20250227 185300 31713274160 7120 7120 7120 7120 0
6 20250227 185200 31713274160 7120 7120 7120 7120 0
7 20250227 185100 31713274160 7120 7120 7120 7120 0
8 20250227 185000 31713274160 7120 7120 7120 7120 0
9 20250227 184900 31713274160 7120 7120 7120 7120 0
10 20250227 184800 31713274160 7120 7120 7120 7120 0
11 20250227 184700 31713274160 7120 7120 7120 7120 0
12 20250227 184600 31713274160 7120 7120 7120 7120 0
13 20250227 184500 31713274160 7120 7120 7120 7120 0
14 20250227 184400 31713274160 7120 7120 7120 7120 0
15 20250227 184300 31713274160 7120 7120 7120 7120 0
16 20250227 184200 31713274160 7120 7120 7120 7120 0
17 20250227 184100 31713274160 7120 7120 7120 7120 0
18 20250227 184000 31713274160 7120 7120 7120 7120 0
19 20250227 183900 31713274160 7120 7120 7120 7120 0
20 20250227 183800 31713274160 7120 7120 7120 7120 0
21 20250227 183700 31713274160 7120 7120 7120 7120 0
22 20250227 183600 31713274160 7120 7120 7120 7120 0
23 20250227 183500 31713274160 7120 7120 7120 7120 0
24 20250227 183400 31713274160 7120 7120 7120 7120 0
25 20250227 183300 31713274160 7120 7120 7120 7120 0
26 20250227 183200 31713274160 7120 7120 7120 7120 0
27 20250227 183100 31713274160 7120 7120 7120 7120 0
28 20250227 183000 31713274160 7120 7120 7120 7120 0
29 20250227 182900 31713274160 7120 7120 7120 7120 0
30 20250227 182800 31713274160 7120 7120 7120 7120 0
31 20250227 182700 31713274160 7120 7120 7120 7120 0
32 20250227 182600 31713274160 7120 7120 7120 7120 18301
33 20250227 182500 31713274160 7120 7120 7120 7120 0
34 20250227 182400 31713274160 7120 7120 7120 7120 0
35 20250227 182300 31713274160 7120 7120 7120 7120 0
36 20250227 182200 31713274160 7120 7120 7120 7120 0
37 20250227 182100 31713274160 7120 7120 7120 7120 0
38 20250227 182000 31713274160 7120 7120 7120 7120 0
39 20250227 181900 31713274160 7120 7120 7120 7120 0
40 20250227 181800 31713274160 7120 7120 7120 7120 0
41 20250227 181700 31713274160 7120 7120 7120 7120 0
42 20250227 181600 31713274160 7120 7120 7120 7120 0
43 20250227 181500 31713274160 7120 7120 7120 7120 0
44 20250227 181400 31713274160 7120 7120 7120 7120 0
45 20250227 181300 31713274160 7120 7120 7120 7120 0
46 20250227 181200 31713274160 7120 7120 7120 7120 0
47 20250227 181100 31713274160 7120 7120 7120 7120 0
48 20250227 181000 31713274160 7120 7120 7120 7120 0
49 20250227 180900 31713274160 7120 7120 7120 7120 0
50 20250227 180800 31713274160 7120 7120 7120 7120 0
51 20250227 180700 31713274160 7120 7120 7120 7120 0
52 20250227 180600 31713274160 7120 7120 7120 7120 0
53 20250227 180500 31713274160 7120 7120 7120 7120 0
54 20250227 180400 31713274160 7120 7120 7120 7120 0
55 20250227 180300 31713274160 7120 7120 7120 7120 0
56 20250227 180200 31713274160 7120 7120 7120 7120 0
57 20250227 180100 31713274160 7120 7120 7120 7120 0
58 20250227 180000 31713274160 7120 7120 7120 7120 0
59 20250227 175900 31713274160 7120 7120 7120 7120 0
60 20250227 175800 31713274160 7120 7120 7120 7120 0
61 20250227 175700 31713274160 7120 7120 7120 7120 0
62 20250227 175600 31713274160 7120 7120 7120 7120 18301
63 20250227 175500 31713274160 7120 7120 7120 7120 0
64 20250227 175400 31713274160 7120 7120 7120 7120 0
65 20250227 175300 31713274160 7120 7120 7120 7120 0
66 20250227 175200 31713274160 7120 7120 7120 7120 0
67 20250227 175100 31713274160 7120 7120 7120 7120 0
68 20250227 175000 31713274160 7120 7120 7120 7120 0
69 20250227 174900 31713274160 7120 7120 7120 7120 0
70 20250227 174800 31713274160 7120 7120 7120 7120 0
71 20250227 174700 31713274160 7120 7120 7120 7120 0
72 20250227 174600 31713274160 7120 7120 7120 7120 0
73 20250227 174500 31713274160 7120 7120 7120 7120 0
74 20250227 174400 31713274160 7120 7120 7120 7120 0
75 20250227 174300 31713274160 7120 7120 7120 7120 0
76 20250227 174200 31713274160 7120 7120 7120 7120 0
77 20250227 174100 31713274160 7120 7120 7120 7120 0
78 20250227 174000 31713274160 7120 7120 7120 7120 0
79 20250227 173900 31713274160 7120 7120 7120 7120 0
80 20250227 173800 31713274160 7120 7120 7120 7120 0
81 20250227 173700 31713274160 7120 7120 7120 7120 0
82 20250227 173600 31713274160 7120 7120 7120 7120 0
83 20250227 173500 31713274160 7120 7120 7120 7120 0
84 20250227 173400 31713274160 7120 7120 7120 7120 0
85 20250227 173300 31713274160 7120 7120 7120 7120 0
86 20250227 173200 31713274160 7120 7120 7120 7120 0
87 20250227 173100 31713274160 7120 7120 7120 7120 0
88 20250227 173000 31713274160 7120 7120 7120 7120 0
89 20250227 172900 31713274160 7120 7120 7120 7120 0
90 20250227 172800 31713274160 7120 7120 7120 7120 0
91 20250227 172700 31713274160 7120 7120 7120 7120 0
92 20250227 172600 31713274160 7120 7120 7120 7120 18301
93 20250227 172500 31713274160 7120 7120 7120 7120 0
94 20250227 172400 31713274160 7120 7120 7120 7120 0
95 20250227 172300 31713274160 7120 7120 7120 7120 0
96 20250227 172200 31713274160 7120 7120 7120 7120 0
97 20250227 172100 31713274160 7120 7120 7120 7120 0
98 20250227 172000 31713274160 7120 7120 7120 7120 0
99 20250227 171900 31713274160 7120 7120 7120 7120 0
100 20250227 171800 31713274160 7120 7120 7120 7120 0
101 20250227 171700 31713274160 7120 7120 7120 7120 0
102 20250227 171600 31713274160 7120 7120 7120 7120 0
103 20250227 171500 31713274160 7120 7120 7120 7120 0
104 20250227 171400 31713274160 7120 7120 7120 7120 0
105 20250227 171300 31713274160 7120 7120 7120 7120 0
106 20250227 171200 31713274160 7120 7120 7120 7120 0
107 20250227 171100 31713274160 7120 7120 7120 7120 0
108 20250227 171000 31713274160 7120 7120 7120 7120 0
109 20250227 170900 31713274160 7120 7120 7120 7120 0
110 20250227 170800 31713274160 7120 7120 7120 7120 0
111 20250227 170700 31713274160 7120 7120 7120 7120 0
112 20250227 170600 31713274160 7120 7120 7120 7120 0
113 20250227 170500 31713274160 7120 7120 7120 7120 0
114 20250227 170400 31713274160 7120 7120 7120 7120 0
115 20250227 170300 31713274160 7120 7120 7120 7120 0
116 20250227 170200 31713274160 7120 7120 7120 7120 0
117 20250227 170100 31713274160 7120 7120 7120 7120 0
118 20250227 170000 31713274160 7120 7120 7120 7120 0
119 20250227 165900 31713274160 7120 7120 7120 7120 0
120 20250227 165800 31713274160 7120 7120 7120 7120 0
121 20250227 165700 31713274160 7120 7120 7120 7120 0
122 20250227 165600 31713274160 7120 7120 7120 7120 18301
123 20250227 165500 31713274160 7120 7120 7120 7120 0
124 20250227 165400 31713274160 7120 7120 7120 7120 0
125 20250227 165300 31713274160 7120 7120 7120 7120 0
126 20250227 165200 31713274160 7120 7120 7120 7120 0
127 20250227 165100 31713274160 7120 7120 7120 7120 0
128 20250227 165000 31713274160 7120 7120 7120 7120 0
129 20250227 164900 31713274160 7120 7120 7120 7120 0
130 20250227 164800 31713274160 7120 7120 7120 7120 0
131 20250227 164700 31713274160 7120 7120 7120 7120 0
132 20250227 164600 31713274160 7120 7120 7120 7120 0
133 20250227 164500 31713274160 7120 7120 7120 7120 0
134 20250227 164400 31713274160 7120 7120 7120 7120 0
135 20250227 164300 31713274160 7120 7120 7120 7120 0
136 20250227 164200 31713274160 7120 7120 7120 7120 0
137 20250227 164100 31713274160 7120 7120 7120 7120 0
138 20250227 164000 31713274160 7120 7120 7120 7120 0
139 20250227 163900 31713274160 7120 7120 7120 7120 0
140 20250227 163800 31713274160 7120 7120 7120 7120 0
141 20250227 163700 31713274160 7120 7120 7120 7120 0
142 20250227 163600 31713274160 7120 7120 7120 7120 0
143 20250227 163500 31713274160 7120 7120 7120 7120 0
144 20250227 163400 31713274160 7120 7120 7120 7120 0
145 20250227 163300 31713274160 7120 7120 7120 7120 0
146 20250227 163200 31713274160 7120 7120 7120 7120 0
147 20250227 163100 31713274160 7120 7120 7120 7120 0
148 20250227 163000 31713274160 7120 7120 7120 7120 0
149 20250227 162900 31713274160 7120 7120 7120 7120 0
150 20250227 162800 31713274160 7120 7120 7120 7120 0
151 20250227 162700 31713274160 7120 7120 7120 7120 0
152 20250227 162600 31713274160 7120 7120 7120 7120 18301
153 20250227 162500 31713274160 7120 7120 7120 7120 0
154 20250227 162400 31713274160 7120 7120 7120 7120 0
155 20250227 162300 31713274160 7120 7120 7120 7120 0
156 20250227 162200 31713274160 7120 7120 7120 7120 0
157 20250227 162100 31713274160 7120 7120 7120 7120 0
158 20250227 162000 31713274160 7120 7120 7120 7120 0
159 20250227 161900 31713274160 7120 7120 7120 7120 0
160 20250227 161800 31713274160 7120 7120 7120 7120 0
161 20250227 161700 31713274160 7120 7120 7120 7120 0
162 20250227 161600 31713274160 7120 7120 7120 7120 0
163 20250227 161500 31713274160 7120 7120 7120 7120 0
164 20250227 161400 31713274160 7120 7120 7120 7120 0
165 20250227 161300 31713274160 7120 7120 7120 7120 0
166 20250227 161200 31713274160 7120 7120 7120 7120 0
167 20250227 161100 31713274160 7120 7120 7120 7120 0
168 20250227 161000 31713274160 7120 7120 7120 7120 0
169 20250227 160900 31713274160 7120 7120 7120 7120 0
170 20250227 160800 31713274160 7120 7120 7120 7120 0
171 20250227 160700 31713274160 7120 7120 7120 7120 0
172 20250227 160600 31713274160 7120 7120 7120 7120 0
173 20250227 160500 31713274160 7120 7120 7120 7120 0
174 20250227 160400 31713274160 7120 7120 7120 7120 0
175 20250227 160300 31713274160 7120 7120 7120 7120 0
176 20250227 160200 31713274160 7120 7120 7120 7120 0
177 20250227 160100 31713274160 7120 7120 7120 7120 0
178 20250227 160000 31713274160 7120 7120 7120 7120 0
179 20250227 155900 31713274160 7120 7120 7120 7120 0
180 20250227 155800 31713274160 7120 7120 7120 7120 0
181 20250227 155700 31713274160 7120 7120 7120 7120 0
182 20250227 155600 31713274160 7120 7120 7120 7120 18301
183 20250227 155500 31713274160 7120 7120 7120 7120 0
184 20250227 155400 31713274160 7120 7120 7120 7120 0
185 20250227 155300 31713274160 7120 7120 7120 7120 0
186 20250227 155200 31713274160 7120 7120 7120 7120 0
187 20250227 155100 31713274160 7120 7120 7120 7120 0
188 20250227 155000 31713274160 7120 7120 7120 7120 0
189 20250227 154900 31713274160 7120 7120 7120 7120 0
190 20250227 154800 31713274160 7120 7120 7120 7120 0
191 20250227 154700 31713274160 7120 7120 7120 7120 0
192 20250227 154600 31713274160 7120 7120 7120 7120 0
193 20250227 154500 31713274160 7120 7120 7120 7120 0
194 20250227 154400 31713274160 7120 7120 7120 7120 0
195 20250227 154300 31713274160 7120 7120 7120 7120 0
196 20250227 154200 31713274160 7120 7120 7120 7120 0
197 20250227 154100 31713274160 7120 7120 7120 7120 0
198 20250227 154000 31713274160 7120 7120 7120 7120 0
199 20250227 153900 31713274160 7120 7120 7120 7120 0
200 20250227 153800 31713274160 7120 7120 7120 7120 0
201 20250227 153700 31713274160 7120 7120 7120 7120 0
202 20250227 153600 31713274160 7120 7120 7120 7120 0
203 20250227 153500 31713274160 7120 7120 7120 7120 0
204 20250227 153400 31713274160 7120 7120 7120 7120 0
205 20250227 153300 31713274160 7120 7120 7120 7120 0
206 20250227 153200 31713274160 7120 7120 7120 7120 0
207 20250227 153100 31713274160 7120 7120 7120 7120 0
208 20250227 153000 31713274160 7120 7120 7120 7120 18301
209 20250227 152900 31582971040 7200 7200 7200 7200 0
210 20250227 152800 31582971040 7200 7200 7200 7200 0
211 20250227 152700 31582971040 7200 7200 7200 7200 0
212 20250227 152600 31582971040 7200 7200 7200 7200 0
213 20250227 152500 31582971040 7200 7200 7200 7200 0
214 20250227 152400 31582971040 7200 7200 7200 7200 0
215 20250227 152300 31582971040 7200 7200 7200 7200 0
216 20250227 152200 31582971040 7200 7200 7200 7200 0
217 20250227 152100 31582971040 7200 7200 7200 7200 0
218 20250227 152000 31582971040 7200 7200 7200 7200 0
219 20250227 151900 31582971040 7200 7200 7200 7200 12
220 20250227 151800 31582884640 7200 7200 7200 7200 130
221 20250227 151700 31581948640 7200 7200 7200 7200 1044
222 20250227 151600 31574431840 7200 7200 7200 7200 2176
223 20250227 151500 31558764640 7200 7200 7200 7200 5357
224 20250227 151400 31520194240 7200 7200 7200 7200 4728
225 20250227 151300 31486152640 7200 7200 7200 7190 12961
226 20250227 151200 31392842430 7200 7200 7200 7200 20508
227 20250227 151100 31245184830 7200 7200 7200 7200 2167
228 20250227 151000 31229582430 7200 7200 7200 7200 52
229 20250227 150900 31229208030 7200 7200 7200 7200 41
230 20250227 150800 31228912830 7200 7200 7200 7190 1730
231 20250227 150700 31216460460 7200 7200 7200 7190 8169
232 20250227 150600 31157649650 7200 7160 7200 7160 4143
233 20250227 150500 31127852050 7160 7160 7180 7140 14246
234 20250227 150400 31025924780 7160 7200 7200 7150 7379
235 20250227 150300 30972908540 7180 7200 7200 7170 11497
236 20250227 150200 30890173040 7200 7180 7200 7180 11724
237 20250227 150100 30805762120 7200 7200 7200 7190 3299
238 20250227 150000 30782025890 7200 7180 7200 7180 7637
239 20250227 145900 30727085370 7180 7170 7180 7140 9101
240 20250227 145800 30661840940 7170 7160 7180 7160 3061
241 20250227 145700 30639911710 7150 7180 7190 7120 16467
242 20250227 145600 30522204200 7180 7180 7190 7170 2586
243 20250227 145500 30503641150 7180 7200 7200 7170 9983
244 20250227 145400 30431989670 7200 7190 7200 7170 7772
245 20250227 145300 30376086200 7190 7190 7190 7170 5255
246 20250227 145200 30338360820 7190 7180 7200 7180 2132
247 20250227 145100 30323033970 7180 7200 7200 7180 12195
248 20250227 145000 30235275930 7200 7180 7200 7180 21797
249 20250227 144900 30078384780 7190 7190 7190 7160 4875
250 20250227 144800 30043410580 7190 7190 7200 7170 7701
251 20250227 144700 29988024600 7190 7200 7200 7150 40585
252 20250227 144600 29696040540 7200 7200 7200 7200 1899
253 20250227 144500 29682367740 7200 7190 7200 7190 7493
254 20250227 144400 29628418420 7180 7170 7200 7120 32647
255 20250227 144300 29394550090 7170 7200 7200 7140 13870
256 20250227 144200 29295130410 7200 7200 7200 7150 14104
257 20250227 144100 29193898730 7200 7200 7200 7110 53880
258 20250227 144000 28807035810 7200 7200 7200 7200 129399
259 20250227 143900 27875363010 7200 7200 7200 7200 904
260 20250227 143800 27868854210 7200 7200 7200 7200 3637
261 20250227 143700 27842667810 7200 7200 7200 7200 2339
262 20250227 143600 27825827010 7200 7200 7200 7200 1294
263 20250227 143500 27816510210 7200 7200 7200 7200 1198
264 20250227 143400 27807884610 7200 7200 7200 7200 965
265 20250227 143300 27800936610 7200 7200 7200 7200 812
266 20250227 143200 27795090210 7200 7200 7200 7200 1166
267 20250227 143100 27786695010 7200 7200 7200 7200 1067
268 20250227 143000 27779012610 7200 7200 7200 7200 1871
269 20250227 142900 27765541410 7200 7200 7200 7200 3070
270 20250227 142800 27743437410 7200 7200 7200 7200 8499
271 20250227 142700 27682244610 7200 7200 7200 7200 25340
272 20250227 142600 27499796610 7200 7200 7200 7200 11686
273 20250227 142500 27415657410 7200 7200 7200 7200 5085
274 20250227 142400 27379045410 7200 7200 7200 7200 5687
275 20250227 142300 27338099010 7200 7200 7200 7200 24037
276 20250227 142200 27165032610 7200 7140 7200 7130 136420
277 20250227 142100 26183631000 7140 7050 7190 7050 77928
278 20250227 142000 25628192090 7050 6980 7090 6980 47118
279 20250227 141900 25296610200 6980 6920 7040 6910 44908
280 20250227 141800 24983841560 6920 6920 6950 6900 17664
281 20250227 141700 24861402460 6920 6790 6920 6770 33742
282 20250227 141600 24629499010 6790 6820 6830 6770 4120
283 20250227 141500 24601487060 6830 6780 6840 6780 4063
284 20250227 141400 24573794670 6780 6780 6830 6770 987
285 20250227 141300 24567090160 6780 6790 6790 6760 9754
286 20250227 141200 24501127140 6790 6770 6840 6760 3877
287 20250227 141100 24474786920 6780 6780 6790 6760 3410
288 20250227 141000 24451694440 6780 6780 6790 6750 1796
289 20250227 140900 24439530580 6790 6820 6870 6750 19191
290 20250227 140800 24308611900 6820 6810 6860 6800 11332
291 20250227 140700 24231090690 6810 6800 6820 6770 6630
292 20250227 140600 24185925030 6790 6780 6800 6760 9373
293 20250227 140500 24122287480 6780 6750 6780 6720 6139
294 20250227 140400 24080840600 6760 6730 6760 6730 4844
295 20250227 140300 24048160920 6750 6760 6770 6730 1394
296 20250227 140200 24038746510 6760 6770 6790 6700 13372
297 20250227 140100 23948727110 6790 6750 6790 6750 4625
298 20250227 140000 23917428910 6750 6790 6790 6750 6366
299 20250227 135900 23874383720 6790 6780 6840 6760 11007
300 20250227 135800 23799491920 6790 6790 6810 6760 14989
301 20250227 135700 23697758220 6790 6840 6840 6730 27836
302 20250227 135600 23508895670 6830 6840 6900 6790 62578
303 20250227 135500 23080128100 6840 6670 6860 6660 47923
304 20250227 135400 22754549540 6670 6650 6680 6620 6107
305 20250227 135300 22713886710 6660 6650 6660 6650 5598
306 20250227 135200 22676643200 6660 6670 6670 6650 7460
307 20250227 135100 22626966100 6660 6620 6700 6620 6141
308 20250227 135000 22586026010 6650 6640 6700 6600 10457
309 20250227 134900 22516389540 6630 6700 6700 6610 16233
310 20250227 134800 22408582570 6700 6530 6700 6530 17556
311 20250227 134700 22292626100 6550 6520 6550 6520 4503
312 20250227 134600 22263200480 6540 6510 6540 6500 1482
313 20250227 134500 22253559400 6530 6540 6550 6510 1221
314 20250227 134400 22245592440 6560 6560 6560 6550 626
315 20250227 134300 22241486380 6570 6570 6570 6570 470
316 20250227 134200 22238398480 6550 6540 6550 6540 270
317 20250227 134100 22236631990 6540 6570 6570 6530 403
318 20250227 134000 22233992990 6560 6550 6600 6550 1913
319 20250227 133900 22221415430 6550 6540 6560 6540 694
320 20250227 133800 22216871510 6540 6540 6540 6540 4
321 20250227 133700 22216845350 6540 6490 6580 6490 2436
322 20250227 133600 22200910690 6480 6520 6570 6470 4380
323 20250227 133500 22172417870 6520 6540 6540 6520 264
324 20250227 133400 22170692410 6510 6530 6550 6470 4237
325 20250227 133300 22143107880 6550 6510 6550 6510 3031
326 20250227 133200 22123315660 6520 6500 6520 6480 1569
327 20250227 133100 22113117220 6500 6450 6510 6450 1948
328 20250227 133000 22100493000 6430 6490 6490 6430 1269
329 20250227 132900 22092290980 6490 6480 6490 6450 1180
330 20250227 132800 22084655260 6480 6500 6500 6430 110
331 20250227 132700 22083940890 6460 6430 6470 6410 6244
332 20250227 132600 22043749790 6430 6490 6490 6430 6188
333 20250227 132500 22003864500 6480 6490 6490 6470 1677
334 20250227 132400 21992995460 6510 6480 6510 6450 2838
335 20250227 132300 21974622920 6470 6490 6490 6470 3982
336 20250227 132200 21948849630 6470 6510 6510 6470 2309
337 20250227 132100 21933882760 6500 6500 6500 6490 2908
338 20250227 132000 21914987820 6480 6470 6510 6470 998
339 20250227 131900 21908527060 6470 6540 6540 6470 3151
340 20250227 131800 21888045740 6520 6550 6550 6520 4715
341 20250227 131700 21857218500 6550 6550 6560 6540 675
342 20250227 131600 21852799340 6550 6590 6600 6550 1693
343 20250227 131500 21841685070 6590 6590 6610 6570 953
344 20250227 131400 21835421400 6610 6610 6610 6580 983
345 20250227 131300 21828926040 6600 6620 6630 6600 3411
346 20250227 131200 21806349050 6600 6580 6630 6560 10188
347 20250227 131100 21739103290 6600 6570 6600 6570 1861
348 20250227 131000 21726850550 6560 6550 6570 6540 1494
349 20250227 130900 21717062540 6600 6560 6600 6540 2891
350 20250227 130800 21698040630 6550 6550 6570 6550 1730
351 20250227 130700 21686705430 6540 6560 6570 6540 572
352 20250227 130600 21682958830 6560 6560 6580 6560 1004
353 20250227 130500 21676361470 6570 6570 6570 6550 129
354 20250227 130400 21675514180 6560 6560 6570 6540 290
355 20250227 130300 21673613550 6540 6540 6540 6530 2274
356 20250227 130200 21658746320 6540 6560 6580 6540 5477
357 20250227 130100 21622925680 6550 6570 6590 6550 845
358 20250227 130000 21617382820 6550 6540 6560 6540 1531
359 20250227 125900 21607362840 6560 6620 6620 6560 8309
360 20250227 125800 21552651150 6620 6630 6630 6600 686
361 20250227 125700 21548122050 6600 6630 6630 6600 1295
362 20250227 125600 21539540530 6620 6610 6630 6600 962
363 20250227 125500 21533179930 6600 6580 6610 6580 734
364 20250227 125400 21528336270 6590 6560 6600 6560 2368
365 20250227 125300 21512777050 6560 6560 6560 6550 104
366 20250227 125200 21512095230 6560 6580 6600 6540 4475
367 20250227 125100 21482757150 6580 6580 6620 6570 1295
368 20250227 125000 21474235360 6620 6650 6650 6560 4630
369 20250227 124900 21443679640 6610 6560 6660 6550 2186
370 20250227 124800 21429251600 6560 6570 6570 6550 1044
371 20250227 124700 21422394620 6580 6580 6580 6570 1920
372 20250227 124600 21409768190 6580 6550 6590 6530 281
373 20250227 124500 21407924930 6530 6590 6590 6530 663
374 20250227 124400 21403583120 6600 6620 6630 6560 1954
375 20250227 124300 21390691190 6620 6630 6630 6600 2161
376 20250227 124200 21376410900 6600 6640 6640 6580 2925
377 20250227 124100 21357057540 6610 6570 6640 6560 3687
378 20250227 124000 21332739850 6560 6560 6570 6550 899
379 20250227 123900 21326846390 6570 6600 6600 6550 6397
380 20250227 123800 21284757190 6600 6590 6600 6580 3710
381 20250227 123700 21260306590 6580 6520 6620 6520 7707
382 20250227 123600 21209682380 6530 6550 6550 6470 1080
383 20250227 123500 21202658890 6540 6480 6540 6460 10991
384 20250227 123400 21131205950 6480 6470 6500 6470 2559
385 20250227 123300 21114627710 6470 6530 6530 6440 8925
386 20250227 123200 21056840250 6530 6530 6540 6520 2103
387 20250227 123100 21043106250 6530 6540 6550 6520 1104
388 20250227 123000 21035890720 6540 6580 6580 6490 15431
389 20250227 122900 20935482160 6580 6560 6590 6550 2037
390 20250227 122800 20922136550 6560 6570 6580 6550 1445
391 20250227 122700 20912654710 6560 6540 6610 6510 7563
392 20250227 122600 20863125630 6550 6600 6610 6500 7365
393 20250227 122500 20814737310 6620 6630 6630 6600 2365
394 20250227 122400 20799112490 6640 6650 6650 6640 13
395 20250227 122300 20799026150 6650 6640 6670 6590 1452
396 20250227 122200 20789419900 6620 6660 6700 6590 7312
397 20250227 122100 20740985010 6660 6660 6670 6660 1310
398 20250227 122000 20732257170 6660 6630 6660 6630 2082
399 20250227 121900 20718440540 6650 6660 6670 6630 3145
400 20250227 121800 20697556720 6680 6650 6680 6650 759
401 20250227 121700 20692508770 6650 6660 6690 6650 2132
402 20250227 121600 20678311360 6650 6680 6700 6630 10636
403 20250227 121500 20607522010 6700 6710 6710 6680 832
404 20250227 121400 20601955450 6710 6680 6710 6670 1359
405 20250227 121300 20592887040 6680 6680 6710 6660 2209
406 20250227 121200 20578155540 6680 6720 6720 6670 512
407 20250227 121100 20574727480 6720 6720 6730 6710 711
408 20250227 121000 20569950020 6730 6720 6750 6690 2347
409 20250227 120900 20554155830 6720 6730 6760 6710 495
410 20250227 120800 20550817960 6730 6710 6730 6710 571
411 20250227 120700 20546980140 6710 6720 6730 6710 1003
412 20250227 120600 20540241640 6700 6680 6730 6670 7308
413 20250227 120500 20491185730 6680 6680 6690 6650 1721
414 20250227 120400 20479708750 6680 6670 6710 6650 2090
415 20250227 120300 20465752900 6670 6740 6760 6640 18551
416 20250227 120200 20341280150 6750 6740 6770 6730 2463
417 20250227 120100 20324678200 6730 6760 6770 6730 6148
418 20250227 120000 20283073530 6750 6780 6810 6700 8105
419 20250227 115900 20228339930 6790 6780 6840 6780 3873
420 20250227 115800 20201994550 6780 6770 6810 6760 3438
421 20250227 115700 20178694540 6760 6790 6800 6760 5378
422 20250227 115600 20142255110 6760 6830 6860 6760 18971
423 20250227 115500 20012906590 6830 6770 6850 6750 13420
424 20250227 115400 19921462210 6750 6740 6800 6740 11678
425 20250227 115300 19842382900 6700 6670 6740 6660 4527
426 20250227 115200 19812016330 6660 6690 6720 6630 6824
427 20250227 115100 19766509940 6680 6770 6770 6680 3060
428 20250227 115000 19745966680 6720 6770 6780 6720 2944
429 20250227 114900 19726092290 6770 6700 6790 6700 4381
430 20250227 114800 19696557230 6720 6830 6830 6690 13299
431 20250227 114700 19606711100 6820 6780 6820 6720 12800
432 20250227 114600 19519840400 6770 6740 6800 6700 8969
433 20250227 114500 19459146750 6750 6740 6770 6740 8646
434 20250227 114400 19400748400 6760 6780 6790 6740 14080
435 20250227 114300 19305563250 6760 6680 6790 6680 18220
436 20250227 114200 19182447530 6680 6690 6720 6680 7919
437 20250227 114100 19129399800 6690 6730 6740 6660 19229
438 20250227 114000 19000557200 6760 6540 6770 6540 26306
439 20250227 113900 18824978600 6540 6540 6550 6520 4082
440 20250227 113800 18798300370 6540 6540 6560 6520 3423
441 20250227 113700 18775934520 6550 6510 6550 6510 1223
442 20250227 113600 18767955060 6510 6520 6520 6500 1988
443 20250227 113500 18755016190 6520 6530 6540 6520 2596
444 20250227 113400 18738047760 6530 6540 6540 6500 2014
445 20250227 113300 18724911210 6520 6500 6540 6490 1543
446 20250227 113200 18714860240 6510 6540 6550 6460 2540
447 20250227 113100 18698357850 6530 6470 6610 6460 12234
448 20250227 113000 18618238730 6460 6440 6470 6430 2270
449 20250227 112900 18603600550 6440 6440 6450 6430 346
450 20250227 112800 18601373300 6440 6450 6450 6430 118
451 20250227 112700 18600612900 6450 6420 6450 6420 819
452 20250227 112600 18595345320 6450 6390 6480 6390 6122
453 20250227 112500 18556019790 6430 6390 6430 6380 7459
454 20250227 112400 18508303660 6390 6430 6430 6390 7540
455 20250227 112300 18459989460 6420 6440 6440 6400 12062
456 20250227 112200 18382669380 6440 6460 6480 6440 4304
457 20250227 112100 18354890900 6480 6470 6520 6460 4828
458 20250227 112000 18323628870 6470 6540 6540 6470 1555
459 20250227 111900 18313538830 6560 6500 6560 6490 7304
460 20250227 111800 18265759620 6500 6470 6500 6460 3431
461 20250227 111700 18243505420 6460 6470 6520 6460 5775
462 20250227 111600 18206177880 6470 6480 6500 6460 10238
463 20250227 111500 18139986700 6470 6460 6480 6460 2818
464 20250227 111400 18121746120 6470 6500 6530 6450 8280
465 20250227 111300 18068053830 6510 6540 6550 6430 11283
466 20250227 111200 17994713290 6530 6470 6550 6420 17098
467 20250227 111100 17884117920 6470 6550 6550 6470 8825
468 20250227 111000 17826730530 6550 6630 6630 6550 6915
469 20250227 110900 17781285650 6640 6600 6650 6600 4571
470 20250227 110800 17750962590 6600 6570 6650 6570 6860
471 20250227 110700 17705547540 6600 6580 6650 6560 16486
472 20250227 110600 17596438680 6580 6480 6620 6470 13009
473 20250227 110500 17510948230 6470 6510 6540 6470 7350
474 20250227 110400 17463252890 6510 6540 6540 6490 20243
475 20250227 110300 17331521380 6550 6570 6580 6550 7349
476 20250227 110200 17283342610 6560 6590 6600 6560 8867
477 20250227 110100 17224990440 6590 6620 6640 6590 8720
478 20250227 110000 17167295490 6630 6600 6630 6590 4041
479 20250227 105900 17140587570 6600 6590 6630 6580 5655
480 20250227 105800 17103264390 6600 6680 6680 6560 23663
481 20250227 105700 16946819450 6650 6650 6680 6640 3714
482 20250227 105600 16922098940 6660 6690 6700 6660 4120
483 20250227 105500 16894607580 6690 6660 6700 6630 20488
484 20250227 105400 16758362110 6660 6680 6720 6660 8073
485 20250227 105300 16704463690 6680 6740 6740 6650 10991
486 20250227 105200 16631081480 6700 6730 6740 6700 11406
487 20250227 105100 16554481870 6730 6750 6760 6710 9900
488 20250227 105000 16487933250 6740 6770 6770 6740 5105
489 20250227 104900 16453479200 6760 6770 6800 6740 6917
490 20250227 104800 16406690280 6760 6740 6770 6730 2730
491 20250227 104700 16388277930 6740 6780 6780 6730 3756
492 20250227 104600 16362959310 6760 6770 6780 6730 3760
493 20250227 104500 16337571250 6770 6710 6790 6710 8380
494 20250227 104400 16281173720 6710 6750 6770 6710 11880
495 20250227 104300 16201290730 6750 6810 6820 6740 20853
496 20250227 104200 16059770400 6820 6810 6830 6810 6591
497 20250227 104100 16014825160 6820 6800 6820 6800 4416
498 20250227 104000 15984763890 6800 6840 6840 6800 6439
499 20250227 103900 15940874130 6830 6920 6920 6830 13789
500 20250227 103800 15846340290 6920 6820 6920 6790 19493
501 20250227 103700 15712513900 6790 6830 6840 6790 12183
502 20250227 103600 15629579670 6830 6840 6850 6810 13085
503 20250227 103500 15540197630 6840 6840 6850 6790 15478
504 20250227 103400 15434682010 6840 6790 6880 6780 19208
505 20250227 103300 15303620530 6790 6900 6910 6790 28337
506 20250227 103200 15109866590 6910 6930 6950 6880 29273
507 20250227 103100 14907205770 6930 6880 6930 6860 35390
508 20250227 103000 14663392550 6880 6830 6930 6790 83806
509 20250227 102900 14087204010 6840 6650 6860 6640 41189
510 20250227 102800 13808493150 6650 6600 6650 6600 5752
511 20250227 102700 13770384940 6610 6630 6630 6610 4307
512 20250227 102600 13741907210 6650 6610 6670 6600 5380
513 20250227 102500 13706299670 6610 6680 6680 6590 16992
514 20250227 102400 13593812690 6670 6660 6700 6640 12092
515 20250227 102300 13513151530 6680 6620 6700 6590 14403
516 20250227 102200 13417164590 6600 6630 6630 6580 18519
517 20250227 102100 13294927500 6630 6700 6700 6600 35508
518 20250227 102000 13059177400 6690 6750 6770 6660 42729
519 20250227 101900 12772968980 6760 6740 6800 6710 22683
520 20250227 101800 12619673920 6710 6770 6790 6680 27224
521 20250227 101700 12436813020 6780 6680 6800 6680 42556
522 20250227 101600 12149498130 6690 6680 6750 6660 28423
523 20250227 101500 11959143950 6660 6610 6680 6570 24512
524 20250227 101400 11796923510 6610 6760 6790 6510 84407
525 20250227 101300 11234285900 6760 6750 6820 6720 58631
526 20250227 101200 10838165050 6720 6720 6720 6720 0
527 20250227 101100 10838165050 6720 6580 6720 6560 56013
528 20250227 101000 10466361550 6560 6510 6640 6500 78401
529 20250227 100900 9951118410 6520 6490 6520 6430 30566
530 20250227 100800 9752945590 6500 6370 6500 6370 23909
531 20250227 100700 9598770910 6360 6330 6380 6320 3758
532 20250227 100600 9574880620 6350 6330 6350 6320 2650
533 20250227 100500 9558100650 6330 6370 6380 6330 6754
534 20250227 100400 9515255430 6370 6350 6380 6340 2717
535 20250227 100300 9497981600 6370 6370 6370 6340 1936
536 20250227 100200 9485671350 6350 6400 6400 6320 9792
537 20250227 100100 9423528280 6400 6360 6440 6360 18869
538 20250227 100000 9302741820 6360 6410 6420 6350 10396
539 20250227 095900 9236426750 6400 6390 6430 6370 23899
540 20250227 095800 9083417220 6390 6300 6420 6300 15698
541 20250227 095700 8983332940 6300 6290 6310 6280 2106
542 20250227 095600 8970071250 6270 6300 6330 6270 2984
543 20250227 095500 8951272750 6300 6320 6330 6270 11263
544 20250227 095400 8880306900 6330 6270 6330 6260 5338
545 20250227 095300 8846708680 6270 6250 6300 6240 3529
546 20250227 095200 8824596090 6250 6320 6340 6230 12261
547 20250227 095100 8747870020 6310 6370 6370 6310 7812
548 20250227 095000 8698313770 6370 6230 6370 6230 13297
549 20250227 094900 8615075930 6230 6300 6300 6230 16212
550 20250227 094800 8513368890 6300 6390 6390 6290 11038
551 20250227 094700 8443467910 6390 6350 6390 6340 5919
552 20250227 094600 8405718490 6330 6380 6390 6280 15793
553 20250227 094500 8305770720 6380 6350 6400 6330 8824
554 20250227 094400 8249505560 6330 6400 6400 6320 7788
555 20250227 094300 8200057940 6400 6310 6400 6280 15512
556 20250227 094200 8101474560 6290 6340 6340 6270 8366
557 20250227 094100 8048761240 6340 6290 6360 6270 14648
558 20250227 094000 7956184900 6270 6200 6290 6190 9320
559 20250227 093900 7897919490 6200 6330 6350 6150 32373
560 20250227 093800 7696261950 6350 6350 6370 6310 19734
561 20250227 093700 7571204260 6350 6350 6380 6310 9107
562 20250227 093600 7513412690 6350 6360 6380 6270 27086
563 20250227 093500 7342375160 6360 6380 6450 6340 17709
564 20250227 093400 7229177650 6390 6440 6490 6350 19907
565 20250227 093300 7101534130 6470 6470 6490 6380 24935
566 20250227 093200 6941134850 6470 6530 6530 6350 51661
567 20250227 093100 6608794630 6490 6270 6600 6260 125904
568 20250227 093000 5794494790 6270 6220 6340 6180 56096
569 20250227 092900 5441169460 6210 6210 6210 6150 11371
570 20250227 092800 5370731670 6170 6090 6210 6090 8187
571 20250227 092700 5320418130 6070 6190 6190 6070 6487
572 20250227 092600 5280799130 6150 6200 6210 6100 12138
573 20250227 092500 5206013450 6190 6100 6220 6070 23143
574 20250227 092400 5063400390 6100 6160 6160 6090 12650
575 20250227 092300 4986031720 6140 6200 6250 6130 24614
576 20250227 092200 4833918850 6220 6060 6240 6030 26823
577 20250227 092100 4669857100 6060 6030 6070 5990 11826
578 20250227 092000 4598451920 6030 5980 6070 5940 25820
579 20250227 091900 4443721110 5970 6030 6030 5970 18296
580 20250227 091800 4333991060 6010 6050 6080 6010 20705
581 20250227 091700 4208975030 6050 6000 6170 6000 32227
582 20250227 091600 4012443790 6010 6290 6330 5900 118142
583 20250227 091500 3291883260 6280 6170 6490 6160 163423
584 20250227 091400 2260244780 6180 6110 6180 6060 87846
585 20250227 091300 1722374670 6090 6090 6090 6090 0
586 20250227 091200 1722374670 6090 5950 6090 5900 44779
587 20250227 091100 1453640820 5970 5840 5980 5840 44674
588 20250227 091000 1189631980 5850 5720 5850 5720 17370
589 20250227 090900 1088644340 5720 5760 5760 5680 10282
590 20250227 090800 1029980190 5760 5780 5790 5710 20660
591 20250227 090700 911730850 5780 5730 5800 5700 13011
592 20250227 090600 836970420 5730 5730 5770 5700 6638
593 20250227 090500 798992970 5710 5810 5870 5700 21798
594 20250227 090400 672396560 5800 5680 5850 5680 33143
595 20250227 090300 480755010 5680 5750 5820 5670 30103
596 20250227 090200 307508870 5770 5690 5770 5650 15743
597 20250227 090100 217463880 5690 5500 5690 5420 14025
598 20250227 090000 139794660 5500 5540 5560 5480 24072