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

638
051980/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193600,9700487140,6630,6630,6630,6630,13576
20250227,193500,9700487140,6630,6630,6630,6630,0
20250227,193400,9700487140,6630,6630,6630,6630,0
20250227,193300,9700487140,6630,6630,6630,6630,0
20250227,193200,9700487140,6630,6630,6630,6630,0
20250227,193100,9700487140,6630,6630,6630,6630,0
20250227,193000,9700487140,6630,6630,6630,6630,0
20250227,192900,9700487140,6630,6630,6630,6630,0
20250227,192800,9700487140,6630,6630,6630,6630,0
20250227,192700,9700487140,6630,6630,6630,6630,0
20250227,192600,9700487140,6630,6630,6630,6630,0
20250227,192500,9700487140,6630,6630,6630,6630,0
20250227,192400,9700487140,6630,6630,6630,6630,0
20250227,192300,9700487140,6630,6630,6630,6630,0
20250227,192200,9700487140,6630,6630,6630,6630,0
20250227,192100,9700487140,6630,6630,6630,6630,0
20250227,192000,9700487140,6630,6630,6630,6630,0
20250227,191900,9700487140,6630,6630,6630,6630,0
20250227,191800,9700487140,6630,6630,6630,6630,0
20250227,191700,9700487140,6630,6630,6630,6630,0
20250227,191600,9700487140,6630,6630,6630,6630,0
20250227,191500,9700487140,6630,6630,6630,6630,0
20250227,191400,9700487140,6630,6630,6630,6630,0
20250227,191300,9700487140,6630,6630,6630,6630,0
20250227,191200,9700487140,6630,6630,6630,6630,0
20250227,191100,9700487140,6630,6630,6630,6630,0
20250227,191000,9700487140,6630,6630,6630,6630,0
20250227,190900,9700487140,6630,6630,6630,6630,0
20250227,190800,9700487140,6630,6630,6630,6630,0
20250227,190700,9700487140,6630,6630,6630,6630,0
20250227,190600,9700487140,6630,6630,6630,6630,13576
20250227,190500,9700487140,6630,6630,6630,6630,0
20250227,190400,9700487140,6630,6630,6630,6630,0
20250227,190300,9700487140,6630,6630,6630,6630,0
20250227,190200,9700487140,6630,6630,6630,6630,0
20250227,190100,9700487140,6630,6630,6630,6630,0
20250227,190000,9700487140,6630,6630,6630,6630,0
20250227,185900,9700487140,6630,6630,6630,6630,0
20250227,185800,9700487140,6630,6630,6630,6630,0
20250227,185700,9700487140,6630,6630,6630,6630,0
20250227,185600,9700487140,6630,6630,6630,6630,0
20250227,185500,9700487140,6630,6630,6630,6630,0
20250227,185400,9700487140,6630,6630,6630,6630,0
20250227,185300,9700487140,6630,6630,6630,6630,0
20250227,185200,9700487140,6630,6630,6630,6630,0
20250227,185100,9700487140,6630,6630,6630,6630,0
20250227,185000,9700487140,6630,6630,6630,6630,0
20250227,184900,9700487140,6630,6630,6630,6630,0
20250227,184800,9700487140,6630,6630,6630,6630,0
20250227,184700,9700487140,6630,6630,6630,6630,0
20250227,184600,9700487140,6630,6630,6630,6630,0
20250227,184500,9700487140,6630,6630,6630,6630,0
20250227,184400,9700487140,6630,6630,6630,6630,0
20250227,184300,9700487140,6630,6630,6630,6630,0
20250227,184200,9700487140,6630,6630,6630,6630,0
20250227,184100,9700487140,6630,6630,6630,6630,0
20250227,184000,9700487140,6630,6630,6630,6630,0
20250227,183900,9700487140,6630,6630,6630,6630,0
20250227,183800,9700487140,6630,6630,6630,6630,0
20250227,183700,9700487140,6630,6630,6630,6630,0
20250227,183600,9700487140,6630,6630,6630,6630,13576
20250227,183500,9700487140,6630,6630,6630,6630,0
20250227,183400,9700487140,6630,6630,6630,6630,0
20250227,183300,9700487140,6630,6630,6630,6630,0
20250227,183200,9700487140,6630,6630,6630,6630,0
20250227,183100,9700487140,6630,6630,6630,6630,0
20250227,183000,9700487140,6630,6630,6630,6630,0
20250227,182900,9700487140,6630,6630,6630,6630,0
20250227,182800,9700487140,6630,6630,6630,6630,0
20250227,182700,9700487140,6630,6630,6630,6630,0
20250227,182600,9700487140,6630,6630,6630,6630,0
20250227,182500,9700487140,6630,6630,6630,6630,0
20250227,182400,9700487140,6630,6630,6630,6630,0
20250227,182300,9700487140,6630,6630,6630,6630,0
20250227,182200,9700487140,6630,6630,6630,6630,0
20250227,182100,9700487140,6630,6630,6630,6630,0
20250227,182000,9700487140,6630,6630,6630,6630,0
20250227,181900,9700487140,6630,6630,6630,6630,0
20250227,181800,9700487140,6630,6630,6630,6630,0
20250227,181700,9700487140,6630,6630,6630,6630,0
20250227,181600,9700487140,6630,6630,6630,6630,0
20250227,181500,9700487140,6630,6630,6630,6630,0
20250227,181400,9700487140,6630,6630,6630,6630,0
20250227,181300,9700487140,6630,6630,6630,6630,0
20250227,181200,9700487140,6630,6630,6630,6630,0
20250227,181100,9700487140,6630,6630,6630,6630,0
20250227,181000,9700487140,6630,6630,6630,6630,0
20250227,180900,9700487140,6630,6630,6630,6630,0
20250227,180800,9700487140,6630,6630,6630,6630,0
20250227,180700,9700487140,6630,6630,6630,6630,0
20250227,180600,9700487140,6630,6630,6630,6630,13576
20250227,180500,9700487140,6630,6630,6630,6630,0
20250227,180400,9700487140,6630,6630,6630,6630,0
20250227,180300,9700487140,6630,6630,6630,6630,0
20250227,180200,9700487140,6630,6630,6630,6630,0
20250227,180100,9700487140,6630,6630,6630,6630,0
20250227,180000,9700487140,6630,6630,6630,6630,0
20250227,175900,9700487140,6630,6630,6630,6630,0
20250227,175800,9700487140,6630,6630,6630,6630,0
20250227,175700,9700487140,6630,6630,6630,6630,0
20250227,175600,9700487140,6630,6630,6630,6630,0
20250227,175500,9700487140,6630,6630,6630,6630,0
20250227,175400,9700487140,6630,6630,6630,6630,0
20250227,175300,9700487140,6630,6630,6630,6630,0
20250227,175200,9700487140,6630,6630,6630,6630,0
20250227,175100,9700487140,6630,6630,6630,6630,0
20250227,175000,9700487140,6630,6630,6630,6630,0
20250227,174900,9700487140,6630,6630,6630,6630,0
20250227,174800,9700487140,6630,6630,6630,6630,0
20250227,174700,9700487140,6630,6630,6630,6630,0
20250227,174600,9700487140,6630,6630,6630,6630,0
20250227,174500,9700487140,6630,6630,6630,6630,0
20250227,174400,9700487140,6630,6630,6630,6630,0
20250227,174300,9700487140,6630,6630,6630,6630,0
20250227,174200,9700487140,6630,6630,6630,6630,0
20250227,174100,9700487140,6630,6630,6630,6630,0
20250227,174000,9700487140,6630,6630,6630,6630,0
20250227,173900,9700487140,6630,6630,6630,6630,0
20250227,173800,9700487140,6630,6630,6630,6630,0
20250227,173700,9700487140,6630,6630,6630,6630,0
20250227,173600,9700487140,6630,6630,6630,6630,13576
20250227,173500,9700487140,6630,6630,6630,6630,0
20250227,173400,9700487140,6630,6630,6630,6630,0
20250227,173300,9700487140,6630,6630,6630,6630,0
20250227,173200,9700487140,6630,6630,6630,6630,0
20250227,173100,9700487140,6630,6630,6630,6630,0
20250227,173000,9700487140,6630,6630,6630,6630,0
20250227,172900,9700487140,6630,6630,6630,6630,0
20250227,172800,9700487140,6630,6630,6630,6630,0
20250227,172700,9700487140,6630,6630,6630,6630,0
20250227,172600,9700487140,6630,6630,6630,6630,0
20250227,172500,9700487140,6630,6630,6630,6630,0
20250227,172400,9700487140,6630,6630,6630,6630,0
20250227,172300,9700487140,6630,6630,6630,6630,0
20250227,172200,9700487140,6630,6630,6630,6630,0
20250227,172100,9700487140,6630,6630,6630,6630,0
20250227,172000,9700487140,6630,6630,6630,6630,0
20250227,171900,9700487140,6630,6630,6630,6630,0
20250227,171800,9700487140,6630,6630,6630,6630,0
20250227,171700,9700487140,6630,6630,6630,6630,0
20250227,171600,9700487140,6630,6630,6630,6630,0
20250227,171500,9700487140,6630,6630,6630,6630,0
20250227,171400,9700487140,6630,6630,6630,6630,0
20250227,171300,9700487140,6630,6630,6630,6630,0
20250227,171200,9700487140,6630,6630,6630,6630,0
20250227,171100,9700487140,6630,6630,6630,6630,0
20250227,171000,9700487140,6630,6630,6630,6630,0
20250227,170900,9700487140,6630,6630,6630,6630,0
20250227,170800,9700487140,6630,6630,6630,6630,0
20250227,170700,9700487140,6630,6630,6630,6630,0
20250227,170600,9700487140,6630,6630,6630,6630,13576
20250227,170500,9700487140,6630,6630,6630,6630,0
20250227,170400,9700487140,6630,6630,6630,6630,0
20250227,170300,9700487140,6630,6630,6630,6630,0
20250227,170200,9700487140,6630,6630,6630,6630,0
20250227,170100,9700487140,6630,6630,6630,6630,0
20250227,170000,9700487140,6630,6630,6630,6630,0
20250227,165900,9700487140,6630,6630,6630,6630,0
20250227,165800,9700487140,6630,6630,6630,6630,0
20250227,165700,9700487140,6630,6630,6630,6630,0
20250227,165600,9700487140,6630,6630,6630,6630,0
20250227,165500,9700487140,6630,6630,6630,6630,0
20250227,165400,9700487140,6630,6630,6630,6630,0
20250227,165300,9700487140,6630,6630,6630,6630,0
20250227,165200,9700487140,6630,6630,6630,6630,0
20250227,165100,9700487140,6630,6630,6630,6630,0
20250227,165000,9700487140,6630,6630,6630,6630,0
20250227,164900,9700487140,6630,6630,6630,6630,0
20250227,164800,9700487140,6630,6630,6630,6630,0
20250227,164700,9700487140,6630,6630,6630,6630,0
20250227,164600,9700487140,6630,6630,6630,6630,0
20250227,164500,9700487140,6630,6630,6630,6630,0
20250227,164400,9700487140,6630,6630,6630,6630,0
20250227,164300,9700487140,6630,6630,6630,6630,0
20250227,164200,9700487140,6630,6630,6630,6630,0
20250227,164100,9700487140,6630,6630,6630,6630,0
20250227,164000,9700487140,6630,6630,6630,6630,0
20250227,163900,9700487140,6630,6630,6630,6630,0
20250227,163800,9700487140,6630,6630,6630,6630,0
20250227,163700,9700487140,6630,6630,6630,6630,0
20250227,163600,9700487140,6630,6630,6630,6630,13576
20250227,163500,9700487140,6630,6630,6630,6630,0
20250227,163400,9700487140,6630,6630,6630,6630,0
20250227,163300,9700487140,6630,6630,6630,6630,0
20250227,163200,9700487140,6630,6630,6630,6630,0
20250227,163100,9700487140,6630,6630,6630,6630,0
20250227,163000,9700487140,6630,6630,6630,6630,0
20250227,162900,9700487140,6630,6630,6630,6630,0
20250227,162800,9700487140,6630,6630,6630,6630,0
20250227,162700,9700487140,6630,6630,6630,6630,0
20250227,162600,9700487140,6630,6630,6630,6630,0
20250227,162500,9700487140,6630,6630,6630,6630,0
20250227,162400,9700487140,6630,6630,6630,6630,0
20250227,162300,9700487140,6630,6630,6630,6630,0
20250227,162200,9700487140,6630,6630,6630,6630,0
20250227,162100,9700487140,6630,6630,6630,6630,0
20250227,162000,9700487140,6630,6630,6630,6630,0
20250227,161900,9700487140,6630,6630,6630,6630,0
20250227,161800,9700487140,6630,6630,6630,6630,0
20250227,161700,9700487140,6630,6630,6630,6630,0
20250227,161600,9700487140,6630,6630,6630,6630,0
20250227,161500,9700487140,6630,6630,6630,6630,0
20250227,161400,9700487140,6630,6630,6630,6630,0
20250227,161300,9700487140,6630,6630,6630,6630,0
20250227,161200,9700487140,6630,6630,6630,6630,0
20250227,161100,9700487140,6630,6630,6630,6630,0
20250227,161000,9700487140,6630,6630,6630,6630,0
20250227,160900,9700487140,6630,6630,6630,6630,0
20250227,160800,9700487140,6630,6630,6630,6630,0
20250227,160700,9700487140,6630,6630,6630,6630,0
20250227,160600,9700487140,6630,6630,6630,6630,13576
20250227,160500,9700487140,6630,6630,6630,6630,0
20250227,160400,9700487140,6630,6630,6630,6630,0
20250227,160300,9700487140,6630,6630,6630,6630,0
20250227,160200,9700487140,6630,6630,6630,6630,0
20250227,160100,9700487140,6630,6630,6630,6630,0
20250227,160000,9700487140,6630,6630,6630,6630,0
20250227,155900,9700487140,6630,6630,6630,6630,0
20250227,155800,9700487140,6630,6630,6630,6630,0
20250227,155700,9700487140,6630,6630,6630,6630,0
20250227,155600,9700487140,6630,6630,6630,6630,0
20250227,155500,9700487140,6630,6630,6630,6630,0
20250227,155400,9700487140,6630,6630,6630,6630,0
20250227,155300,9700487140,6630,6630,6630,6630,0
20250227,155200,9700487140,6630,6630,6630,6630,0
20250227,155100,9700487140,6630,6630,6630,6630,0
20250227,155000,9700487140,6630,6630,6630,6630,0
20250227,154900,9700487140,6630,6630,6630,6630,0
20250227,154800,9700487140,6630,6630,6630,6630,0
20250227,154700,9700487140,6630,6630,6630,6630,0
20250227,154600,9700487140,6630,6630,6630,6630,0
20250227,154500,9700487140,6630,6630,6630,6630,0
20250227,154400,9700487140,6630,6630,6630,6630,0
20250227,154300,9700487140,6630,6630,6630,6630,0
20250227,154200,9700487140,6630,6630,6630,6630,0
20250227,154100,9700487140,6630,6630,6630,6630,0
20250227,154000,9700487140,6630,6630,6630,6630,0
20250227,153900,9700487140,6630,6630,6630,6630,0
20250227,153800,9700487140,6630,6630,6630,6630,0
20250227,153700,9700487140,6630,6630,6630,6630,0
20250227,153600,9700487140,6630,6630,6630,6630,13576
20250227,153500,9700487140,6630,6630,6630,6630,0
20250227,153400,9700487140,6630,6630,6630,6630,0
20250227,153300,9700487140,6630,6630,6630,6630,0
20250227,153200,9700487140,6630,6630,6630,6630,0
20250227,153100,9700487140,6630,6630,6630,6630,0
20250227,153000,9700487140,6630,6630,6630,6630,13576
20250227,152900,9610478260,6640,6640,6640,6640,0
20250227,152800,9610478260,6640,6640,6640,6640,0
20250227,152700,9610478260,6640,6640,6640,6640,0
20250227,152600,9610478260,6640,6640,6640,6640,0
20250227,152500,9610478260,6640,6640,6640,6640,0
20250227,152400,9610478260,6640,6640,6640,6640,0
20250227,152300,9610478260,6640,6640,6640,6640,0
20250227,152200,9610478260,6640,6640,6640,6640,0
20250227,152100,9610478260,6640,6640,6640,6640,0
20250227,152000,9610478260,6640,6640,6640,6640,0
20250227,151900,9610478260,6640,6640,6650,6640,4606
20250227,151800,9579889970,6650,6650,6650,6640,1221
20250227,151700,9571775030,6640,6630,6650,6630,1508
20250227,151600,9561761370,6630,6630,6640,6620,2185
20250227,151500,9547293460,6630,6630,6630,6620,2831
20250227,151400,9528539220,6630,6640,6640,6620,5380
20250227,151300,9492869130,6640,6650,6650,6630,1632
20250227,151200,9482041800,6640,6650,6650,6640,1803
20250227,151100,9470068340,6650,6650,6650,6640,545
20250227,151000,9466446040,6640,6650,6650,6640,1433
20250227,150900,9456917030,6650,6650,6650,6640,664
20250227,150800,9452503760,6650,6640,6650,6630,1759
20250227,150700,9440821270,6650,6660,6660,6640,2311
20250227,150600,9425452980,6650,6660,6660,6650,1801
20250227,150500,9413475170,6640,6650,6660,6640,5829
20250227,150400,9374709340,6660,6650,6660,6650,588
20250227,150300,9370797580,6650,6650,6650,6650,1797
20250227,150200,9358847530,6650,6660,6660,6650,1345
20250227,150100,9349899800,6650,6650,6660,6650,2458
20250227,150000,9333554030,6650,6650,6650,6640,632
20250227,145900,9329352070,6650,6640,6650,6640,605
20250227,145800,9325331660,6640,6640,6650,6640,316
20250227,145700,9323232370,6640,6660,6660,6640,6406
20250227,145600,9280659120,6660,6660,6660,6660,417
20250227,145500,9277881900,6660,6670,6670,6660,3628
20250227,145400,9253719260,6660,6660,6670,6660,651
20250227,145300,9249382610,6660,6670,6670,6660,625
20250227,145200,9245219060,6670,6660,6670,6660,1952
20250227,145100,9232218560,6670,6670,6670,6670,294
20250227,145000,9230257580,6680,6660,6680,6660,1558
20250227,144900,9219856820,6660,6660,6660,6660,1489
20250227,144800,9209940080,6650,6650,6650,6640,1364
20250227,144700,9200872480,6650,6650,6650,6650,315
20250227,144600,9198777730,6650,6650,6660,6650,2848
20250227,144500,9179838390,6650,6660,6660,6650,4017
20250227,144400,9153123830,6660,6660,6660,6650,669
20250227,144300,9148668810,6660,6660,6660,6650,182
20250227,144200,9147456910,6660,6660,6660,6660,281
20250227,144100,9145585450,6660,6660,6660,6630,2182
20250227,144000,9131092890,6660,6660,6660,6650,3609
20250227,143900,9107092880,6670,6670,6670,6650,6672
20250227,143800,9062654230,6670,6680,6680,6670,3587
20250227,143700,9038728280,6680,6680,6680,6670,236
20250227,143600,9037153240,6680,6680,6680,6680,2602
20250227,143500,9019771880,6680,6680,6690,6680,1268
20250227,143400,9011299330,6690,6690,6690,6680,57
20250227,143300,9010918030,6680,6700,6700,6680,3045
20250227,143200,8990546630,6700,6710,6710,6690,235
20250227,143100,8988973830,6710,6700,6710,6700,1233
20250227,143000,8980704290,6700,6690,6700,6690,1348
20250227,142900,8971680920,6690,6690,6690,6690,58
20250227,142800,8971292900,6680,6690,6710,6680,1605
20250227,142700,8960541450,6680,6690,6690,6680,1434
20250227,142600,8950950370,6690,6670,6690,6670,1499
20250227,142500,8940952000,6670,6680,6690,6670,1221
20250227,142400,8932802430,6680,6680,6690,6680,2736
20250227,142300,8914525290,6690,6690,6690,6680,196
20250227,142200,8913214060,6690,6680,6690,6680,1003
20250227,142100,8906511180,6680,6670,6680,6670,818
20250227,142000,8901054940,6670,6670,6670,6670,289
20250227,141900,8899127310,6670,6670,6670,6650,3537
20250227,141800,8875564280,6670,6670,6680,6660,772
20250227,141700,8870419970,6670,6670,6670,6670,67
20250227,141600,8869973080,6670,6670,6670,6660,1203
20250227,141500,8861959070,6670,6670,6670,6670,165
20250227,141400,8860858520,6670,6670,6670,6670,74
20250227,141300,8860364940,6660,6670,6680,6660,1703
20250227,141200,8849015130,6670,6670,6670,6670,424
20250227,141100,8846187050,6670,6670,6670,6670,605
20250227,141000,8842151700,6670,6670,6670,6660,875
20250227,140900,8836316450,6670,6670,6680,6670,662
20250227,140800,8831900860,6670,6680,6680,6670,1236
20250227,140700,8823645660,6680,6690,6700,6680,914
20250227,140600,8817531140,6680,6690,6690,6680,501
20250227,140500,8814181160,6690,6680,6690,6680,205
20250227,140400,8812810740,6680,6690,6710,6680,2576
20250227,140300,8795576290,6690,6680,6690,6680,391
20250227,140200,8792964400,6670,6680,6680,6670,769
20250227,140100,8787827600,6680,6670,6680,6670,1390
20250227,140000,8778555250,6670,6670,6670,6670,3273
20250227,135900,8756724340,6660,6660,6660,6650,2089
20250227,135800,8742816620,6660,6660,6660,6660,226
20250227,135700,8741311460,6660,6650,6660,6640,852
20250227,135600,8735650290,6650,6630,6660,6630,1605
20250227,135500,8725002030,6630,6660,6660,6630,988
20250227,135400,8718441050,6660,6650,6660,6650,2777
20250227,135300,8699948060,6660,6650,6660,6650,2031
20250227,135200,8686430680,6650,6630,6650,6630,5747
20250227,135100,8648324860,6630,6630,6630,6620,624
20250227,135000,8644188840,6630,6620,6630,6610,2475
20250227,134900,8627784760,6620,6620,6620,6620,1015
20250227,134800,8621065460,6620,6590,6620,6590,4378
20250227,134700,8592173820,6590,6580,6590,6580,3563
20250227,134600,8568729080,6580,6590,6590,6580,2531
20250227,134500,8552063360,6590,6590,6590,6590,2787
20250227,134400,8533697030,6590,6590,6590,6590,2133
20250227,134300,8519640560,6600,6600,6600,6580,557
20250227,134200,8515970540,6580,6570,6600,6570,1537
20250227,134100,8505869810,6570,6580,6590,6560,5953
20250227,134000,8466697880,6590,6600,6600,6580,2362
20250227,133900,8451135520,6600,6630,6630,6550,53512
20250227,133800,8098499530,6630,6630,6630,6630,1209
20250227,133700,8090483860,6600,6620,6620,6600,3838
20250227,133600,8065110720,6620,6620,6630,6620,2035
20250227,133500,8051638990,6620,6610,6620,6610,1671
20250227,133400,8040581980,6620,6630,6630,6620,833
20250227,133300,8035065890,6630,6630,6630,6630,293
20250227,133200,8033123300,6630,6620,6630,6620,1310
20250227,133100,8024443010,6640,6660,6660,6600,102115
20250227,133000,7348685070,6660,6660,6660,6660,1680
20250227,132900,7337496270,6660,6660,6660,6660,821
20250227,132800,7332028410,6660,6660,6660,6660,1591
20250227,132700,7321432350,6650,6660,6660,6650,1585
20250227,132600,7310880450,6660,6650,6660,6650,1765
20250227,132500,7299137550,6650,6660,6660,6650,3222
20250227,132400,7277708060,6660,6650,6660,6650,225
20250227,132300,7276209880,6650,6650,6650,6650,1079
20250227,132200,7269034530,6640,6650,6650,6640,4984
20250227,132100,7235930100,6650,6650,6650,6640,878
20250227,132000,7230098310,6650,6640,6650,6640,1050
20250227,131900,7223116810,6650,6640,6650,6640,144
20250227,131800,7222159320,6650,6650,6650,6640,3037
20250227,131700,7201968830,6650,6660,6660,6650,1070
20250227,131600,7194842650,6660,6650,6660,6650,512
20250227,131500,7191436870,6650,6650,6650,6640,1022
20250227,131400,7184640580,6650,6650,6650,6640,752
20250227,131300,7179646780,6650,6650,6650,6640,1077
20250227,131200,7172495230,6650,6650,6650,6650,256
20250227,131100,7170792830,6650,6650,6650,6640,6115
20250227,131000,7130188430,6650,6650,6650,6650,577
20250227,130900,7126351380,6640,6650,6650,6640,190
20250227,130800,7125088380,6650,6650,6650,6640,842
20250227,130700,7119493530,6650,6650,6650,6640,1494
20250227,130600,7109561290,6650,6650,6650,6650,1574
20250227,130500,7099094190,6650,6650,6650,6650,786
20250227,130400,7093867290,6650,6660,6660,6650,982
20250227,130300,7087333310,6660,6660,6660,6660,62
20250227,130200,7086920390,6660,6650,6660,6650,10032
20250227,130100,7020166710,6650,6660,6660,6640,1575
20250227,130000,7009701150,6660,6650,6660,6650,1345
20250227,125900,7000756870,6650,6650,6650,6650,2275
20250227,125800,6985628120,6650,6650,6650,6650,2559
20250227,125700,6968610770,6660,6650,6660,6650,1086
20250227,125600,6961388370,6650,6660,6660,6650,1227
20250227,125500,6953220190,6660,6660,6660,6650,1200
20250227,125400,6945229560,6660,6650,6660,6640,1114
20250227,125300,6937825350,6650,6660,6660,6650,1691
20250227,125200,6926576220,6660,6660,6660,6650,1540
20250227,125100,6916332720,6660,6660,6660,6660,185
20250227,125000,6915100620,6660,6660,6660,6660,975
20250227,124900,6908607120,6660,6660,6660,6650,896
20250227,124800,6902647260,6660,6660,6660,6660,2626
20250227,124700,6885158100,6660,6660,6660,6660,595
20250227,124600,6881195400,6660,6660,6660,6660,364
20250227,124500,6878771160,6660,6660,6660,6650,2419
20250227,124400,6862661590,6670,6670,6670,6660,1729
20250227,124300,6851144160,6670,6650,6670,6650,1603
20250227,124200,6840464700,6650,6660,6660,6650,1487
20250227,124100,6830568660,6670,6660,6670,6660,2616
20250227,124000,6813130170,6670,6660,6670,6660,102
20250227,123900,6812450830,6660,6660,6660,6660,115
20250227,123800,6811684930,6660,6660,6660,6650,816
20250227,123700,6806252160,6660,6650,6660,6640,2762
20250227,123600,6787888530,6650,6640,6650,6640,2146
20250227,123500,6773638840,6640,6640,6640,6640,501
20250227,123400,6770312200,6640,6640,6640,6630,1830
20250227,123300,6758169950,6630,6640,6640,6630,738
20250227,123200,6753274840,6640,6650,6650,6640,3111
20250227,123100,6732599670,6650,6650,6650,6650,170
20250227,123000,6731469170,6640,6650,6650,6640,2466
20250227,122900,6715090270,6660,6650,6660,6640,1132
20250227,122800,6707563660,6660,6650,6660,6640,4595
20250227,122700,6677037960,6660,6660,6660,6660,6
20250227,122600,6676998000,6650,6650,6660,6650,315
20250227,122500,6674903140,6650,6640,6650,6640,405
20250227,122400,6672212940,6650,6640,6650,6640,683
20250227,122300,6667677020,6650,6650,6650,6650,264
20250227,122200,6665921420,6640,6640,6650,6640,527
20250227,122100,6662419580,6650,6640,6650,6640,2912
20250227,122000,6643066780,6640,6640,6650,6630,899
20250227,121900,6637097850,6640,6640,6650,6630,2537
20250227,121800,6620252820,6630,6640,6650,6620,12456
20250227,121700,6537668150,6640,6660,6660,6640,10057
20250227,121600,6470840430,6660,6660,6660,6660,204
20250227,121500,6469481790,6660,6660,6660,6660,397
20250227,121400,6466837770,6660,6670,6670,6660,2071
20250227,121300,6453044850,6670,6660,6670,6660,1602
20250227,121200,6442373060,6660,6660,6660,6650,1640
20250227,121100,6431460660,6650,6660,6660,6650,246
20250227,121000,6429823750,6660,6660,6660,6650,1291
20250227,120900,6421238390,6650,6660,6660,6650,2003
20250227,120800,6407899400,6660,6670,6670,6660,408
20250227,120700,6405181080,6670,6670,6670,6660,526
20250227,120600,6401677660,6670,6660,6670,6660,1234
20250227,120500,6393459080,6660,6660,6660,6660,840
20250227,120400,6387864680,6660,6660,6660,6650,3302
20250227,120300,6365888700,6660,6640,6660,6640,4139
20250227,120200,6338359440,6650,6640,6650,6640,5303
20250227,120100,6303095500,6640,6640,6640,6640,2520
20250227,120000,6286362700,6640,6640,6650,6640,2093
20250227,115900,6272465130,6640,6660,6660,6640,7628
20250227,115800,6221727800,6660,6650,6660,6650,520
20250227,115700,6218266600,6660,6660,6660,6660,230
20250227,115600,6216734800,6660,6650,6660,6640,1237
20250227,115500,6208511290,6650,6640,6650,6640,2246
20250227,115400,6193597100,6640,6650,6650,6640,223
20250227,115300,6192115950,6650,6650,6650,6640,1534
20250227,115200,6181924850,6650,6660,6660,6650,1519
20250227,115100,6171815350,6660,6660,6660,6660,373
20250227,115000,6169331170,6650,6640,6650,6640,7
20250227,114900,6169284650,6640,6660,6660,6640,4138
20250227,114800,6141793180,6660,6670,6670,6650,476
20250227,114700,6138624230,6660,6660,6660,6660,216
20250227,114600,6137185670,6670,6650,6670,6640,1176
20250227,114500,6129366750,6650,6670,6670,6650,4178
20250227,114400,6101562310,6660,6670,6670,6660,1877
20250227,114300,6089042860,6670,6680,6680,6660,419
20250227,114200,6086248380,6680,6690,6690,6680,412
20250227,114100,6083496210,6690,6680,6690,6670,1595
20250227,114000,6072828280,6680,6680,6680,6670,385
20250227,113900,6070259480,6670,6650,6670,6650,4701
20250227,113800,6038938400,6650,6640,6650,6630,4462
20250227,113700,6009279900,6650,6640,6650,6630,345
20250227,113600,6006987160,6640,6640,6640,6630,1630
20250227,113500,5996176450,6640,6640,6640,6620,1719
20250227,113400,5984786290,6650,6650,6650,6630,9021
20250227,113300,5924909160,6630,6640,6640,6630,4935
20250227,113200,5892177330,6640,6640,6650,6640,750
20250227,113100,5887190560,6640,6650,6650,6640,1064
20250227,113000,5880116370,6650,6650,6650,6640,1188
20250227,112900,5872224170,6650,6650,6650,6640,307
20250227,112800,5870183120,6650,6650,6650,6630,6012
20250227,112700,5830289430,6650,6640,6650,6640,4523
20250227,112600,5800223280,6640,6630,6650,6630,3078
20250227,112500,5779808600,6640,6640,6640,6630,10665
20250227,112400,5709099520,6640,6650,6650,6640,7403
20250227,112300,5659930880,6650,6650,6650,6640,5807
20250227,112200,5621367140,6650,6660,6660,6650,2675
20250227,112100,5603577740,6660,6660,6670,6660,3519
20250227,112000,5580140890,6670,6650,6670,6640,2190
20250227,111900,5565575870,6650,6650,6650,6650,1522
20250227,111800,5555454570,6650,6660,6660,6650,519
20250227,111700,5552003060,6660,6660,6660,6650,565
20250227,111600,5548245680,6660,6650,6660,6650,1187
20250227,111500,5540349740,6640,6650,6660,6640,5181
20250227,111400,5505911320,6650,6650,6670,6650,11276
20250227,111300,5430909260,6650,6650,6650,6640,769
20250227,111200,5425796410,6650,6650,6650,6640,7083
20250227,111100,5378706270,6650,6650,6650,6640,1678
20250227,111000,5367547870,6650,6650,6650,6640,646
20250227,110900,5363253440,6650,6650,6660,6640,3929
20250227,110800,5337138060,6660,6660,6660,6650,582
20250227,110700,5333264940,6660,6640,6660,6640,1882
20250227,110600,5320752090,6640,6640,6650,6640,2378
20250227,110500,5304959560,6650,6660,6660,6640,1826
20250227,110400,5292818600,6660,6670,6670,6650,26519
20250227,110300,5116346340,6670,6690,6690,6670,2910
20250227,110200,5096919930,6680,6680,6680,6670,4687
20250227,110100,5065638840,6670,6670,6670,6660,3548
20250227,110000,5041991000,6660,6670,6670,6660,4702
20250227,105900,5010636060,6670,6680,6680,6670,7737
20250227,105800,4959029910,6680,6690,6690,6680,2144
20250227,105700,4944707960,6690,6690,6690,6680,769
20250227,105600,4939567240,6690,6690,6690,6690,267
20250227,105500,4937781010,6690,6690,6690,6690,175
20250227,105400,4936610260,6690,6690,6690,6680,210
20250227,105300,4935206880,6690,6690,6690,6680,479
20250227,105200,4932003960,6680,6680,6690,6680,630
20250227,105100,4927793860,6680,6680,6680,6670,6743
20250227,105000,4882779340,6680,6690,6690,6680,3444
20250227,104900,4859760820,6690,6700,6700,6690,1104
20250227,104800,4852374720,6700,6700,6700,6690,3687
20250227,104700,4827690620,6700,6700,6700,6700,311
20250227,104600,4825606920,6700,6700,6700,6700,146
20250227,104500,4824628720,6690,6710,6710,6690,940
20250227,104400,4818337990,6720,6710,6730,6690,3560
20250227,104300,4794456750,6720,6700,6720,6690,1340
20250227,104200,4785464470,6680,6690,6690,6680,326
20250227,104100,4783286730,6680,6700,6700,6680,2460
20250227,104000,4766823370,6700,6690,6700,6690,227
20250227,103900,4765304490,6690,6680,6690,6670,3482
20250227,103800,4742028470,6690,6690,6690,6670,2137
20250227,103700,4727760830,6690,6690,6690,6690,600
20250227,103600,4723746830,6690,6690,6710,6680,1343
20250227,103500,4714759940,6690,6720,6720,6690,4957
20250227,103400,4681528600,6720,6730,6730,6660,54342
20250227,103300,4317979030,6730,6740,6740,6720,1581
20250227,103200,4307337490,6750,6750,6750,6730,1219
20250227,103100,4299119280,6750,6690,6750,6690,15284
20250227,103000,4196586680,6690,6690,6700,6690,3472
20250227,102900,4173357750,6690,6700,6700,6690,1136
20250227,102800,4165751390,6700,6700,6720,6690,1612
20250227,102700,4154948780,6700,6710,6710,6700,6715
20250227,102600,4109941020,6710,6720,6720,6710,149
20250227,102500,4108940970,6700,6710,6720,6700,5550
20250227,102400,4071734240,6710,6730,6730,6710,3023
20250227,102300,4051445290,6710,6720,6730,6710,8001
20250227,102200,3997703870,6730,6720,6730,6720,291
20250227,102100,3995745680,6720,6730,6730,6720,3287
20250227,102000,3973655200,6730,6730,6730,6730,839
20250227,101900,3968008730,6730,6720,6740,6720,2107
20250227,101800,3953848600,6720,6730,6740,6720,2049
20250227,101700,3940071000,6730,6720,6740,6720,6166
20250227,101600,3898613460,6730,6730,6730,6720,148
20250227,101500,3897618440,6730,6730,6730,6720,1654
20250227,101400,3886499020,6730,6740,6740,6720,4266
20250227,101300,3857785890,6740,6740,6740,6730,939
20250227,101200,3851461530,6740,6740,6740,6730,1457
20250227,101100,3841650640,6740,6740,6750,6740,4318
20250227,101000,3812539730,6740,6750,6760,6740,6580
20250227,100900,3768129190,6750,6750,6760,6750,2903
20250227,100800,3748533870,6750,6760,6760,6750,520
20250227,100700,3745023220,6760,6760,6760,6750,6675
20250227,100600,3699966170,6760,6760,6760,6750,6647
20250227,100500,3655098110,6760,6760,6760,6750,41822
20250227,100400,3372797460,6760,6750,6760,6750,2576
20250227,100300,3355408530,6750,6760,6760,6750,10855
20250227,100200,3282131800,6760,6760,6760,6750,684
20250227,100100,3277510860,6760,6760,6760,6750,1363
20250227,100000,3268308200,6760,6780,6780,6750,3383
20250227,095900,3245426470,6780,6790,6790,6770,2652
20250227,095800,3227439910,6790,6800,6800,6770,5786
20250227,095700,3188163940,6800,6780,6800,6780,1034
20250227,095600,3181153280,6780,6790,6800,6770,1252
20250227,095500,3172667970,6780,6770,6790,6770,6155
20250227,095400,3130939370,6770,6770,6770,6770,212
20250227,095300,3129504130,6770,6760,6770,6750,522
20250227,095200,3125974050,6760,6750,6770,6750,1257
20250227,095100,3117486180,6780,6770,6780,6750,5159
20250227,095000,3082625820,6780,6800,6800,6780,417
20250227,094900,3079795840,6800,6800,6800,6770,3378
20250227,094800,3056888840,6800,6800,6800,6770,808
20250227,094700,3051401980,6800,6800,6810,6760,4731
20250227,094600,3019336440,6810,6820,6820,6810,559
20250227,094500,3015529410,6820,6820,6820,6810,933
20250227,094400,3009167050,6820,6800,6830,6800,8734
20250227,094300,2949676040,6800,6780,6800,6770,3275
20250227,094200,2927442480,6780,6780,6780,6750,3718
20250227,094100,2902310760,6750,6770,6780,6750,3895
20250227,094000,2875986250,6760,6790,6790,6760,2514
20250227,093900,2858953330,6780,6790,6790,6780,1071
20250227,093800,2851687610,6790,6790,6800,6780,1093
20250227,093700,2844257280,6790,6810,6810,6790,6660
20250227,093600,2798965290,6820,6820,6850,6810,9422
20250227,093500,2734595210,6820,6830,6830,6810,11676
20250227,093400,2654949410,6830,6820,6830,6800,12020
20250227,093300,2573041610,6810,6780,6820,6780,7514
20250227,093200,2521999750,6790,6750,6790,6750,18124
20250227,093100,2399246500,6750,6730,6760,6730,14906
20250227,093000,2298754740,6730,6700,6730,6680,17787
20250227,092900,2179555550,6700,6710,6710,6680,5557
20250227,092800,2142340810,6700,6710,6710,6680,6190
20250227,092700,2100933500,6700,6690,6700,6680,9934
20250227,092600,2034498400,6690,6700,6710,6680,13844
20250227,092500,1941932950,6710,6730,6740,6700,23189
20250227,092400,1786204140,6730,6730,6740,6720,7286
20250227,092300,1737174230,6720,6730,6740,6690,9806
20250227,092200,1671390820,6710,6740,6750,6710,2477
20250227,092100,1654752100,6740,6710,6750,6700,13240
20250227,092000,1565767360,6710,6730,6730,6700,16463
20250227,091900,1455387510,6730,6720,6730,6710,2153
20250227,091800,1440918610,6720,6710,6720,6700,6952
20250227,091700,1394265910,6730,6730,6730,6710,18556
20250227,091600,1269531790,6730,6740,6740,6720,6086
20250227,091500,1228616550,6730,6750,6750,6730,11734
20250227,091400,1149603710,6750,6740,6760,6730,3684
20250227,091300,1124759910,6740,6770,6770,6730,15711
20250227,091200,1018772050,6770,6780,6780,6760,5408
20250227,091100,982192810,6780,6760,6780,6750,12840
20250227,091000,895423180,6760,6790,6790,6750,16175
20250227,090900,786025010,6790,6790,6800,6780,12507
20250227,090800,701146560,6790,6790,6800,6780,10853
20250227,090700,627468430,6800,6860,6860,6800,22698
20250227,090600,472821390,6850,6870,6890,6850,4310
20250227,090500,443209500,6880,6850,6890,6850,7124
20250227,090400,394299440,6820,6870,6870,6800,10916
20250227,090300,319592320,6870,6900,6900,6860,2501
20250227,090200,302381290,6870,6810,6890,6810,3280
20250227,090100,279902450,6800,6890,6890,6800,20414
20250227,090000,140270550,6850,6810,6900,6810,19516
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 193600 9700487140 6630 6630 6630 6630 13576
3 20250227 193500 9700487140 6630 6630 6630 6630 0
4 20250227 193400 9700487140 6630 6630 6630 6630 0
5 20250227 193300 9700487140 6630 6630 6630 6630 0
6 20250227 193200 9700487140 6630 6630 6630 6630 0
7 20250227 193100 9700487140 6630 6630 6630 6630 0
8 20250227 193000 9700487140 6630 6630 6630 6630 0
9 20250227 192900 9700487140 6630 6630 6630 6630 0
10 20250227 192800 9700487140 6630 6630 6630 6630 0
11 20250227 192700 9700487140 6630 6630 6630 6630 0
12 20250227 192600 9700487140 6630 6630 6630 6630 0
13 20250227 192500 9700487140 6630 6630 6630 6630 0
14 20250227 192400 9700487140 6630 6630 6630 6630 0
15 20250227 192300 9700487140 6630 6630 6630 6630 0
16 20250227 192200 9700487140 6630 6630 6630 6630 0
17 20250227 192100 9700487140 6630 6630 6630 6630 0
18 20250227 192000 9700487140 6630 6630 6630 6630 0
19 20250227 191900 9700487140 6630 6630 6630 6630 0
20 20250227 191800 9700487140 6630 6630 6630 6630 0
21 20250227 191700 9700487140 6630 6630 6630 6630 0
22 20250227 191600 9700487140 6630 6630 6630 6630 0
23 20250227 191500 9700487140 6630 6630 6630 6630 0
24 20250227 191400 9700487140 6630 6630 6630 6630 0
25 20250227 191300 9700487140 6630 6630 6630 6630 0
26 20250227 191200 9700487140 6630 6630 6630 6630 0
27 20250227 191100 9700487140 6630 6630 6630 6630 0
28 20250227 191000 9700487140 6630 6630 6630 6630 0
29 20250227 190900 9700487140 6630 6630 6630 6630 0
30 20250227 190800 9700487140 6630 6630 6630 6630 0
31 20250227 190700 9700487140 6630 6630 6630 6630 0
32 20250227 190600 9700487140 6630 6630 6630 6630 13576
33 20250227 190500 9700487140 6630 6630 6630 6630 0
34 20250227 190400 9700487140 6630 6630 6630 6630 0
35 20250227 190300 9700487140 6630 6630 6630 6630 0
36 20250227 190200 9700487140 6630 6630 6630 6630 0
37 20250227 190100 9700487140 6630 6630 6630 6630 0
38 20250227 190000 9700487140 6630 6630 6630 6630 0
39 20250227 185900 9700487140 6630 6630 6630 6630 0
40 20250227 185800 9700487140 6630 6630 6630 6630 0
41 20250227 185700 9700487140 6630 6630 6630 6630 0
42 20250227 185600 9700487140 6630 6630 6630 6630 0
43 20250227 185500 9700487140 6630 6630 6630 6630 0
44 20250227 185400 9700487140 6630 6630 6630 6630 0
45 20250227 185300 9700487140 6630 6630 6630 6630 0
46 20250227 185200 9700487140 6630 6630 6630 6630 0
47 20250227 185100 9700487140 6630 6630 6630 6630 0
48 20250227 185000 9700487140 6630 6630 6630 6630 0
49 20250227 184900 9700487140 6630 6630 6630 6630 0
50 20250227 184800 9700487140 6630 6630 6630 6630 0
51 20250227 184700 9700487140 6630 6630 6630 6630 0
52 20250227 184600 9700487140 6630 6630 6630 6630 0
53 20250227 184500 9700487140 6630 6630 6630 6630 0
54 20250227 184400 9700487140 6630 6630 6630 6630 0
55 20250227 184300 9700487140 6630 6630 6630 6630 0
56 20250227 184200 9700487140 6630 6630 6630 6630 0
57 20250227 184100 9700487140 6630 6630 6630 6630 0
58 20250227 184000 9700487140 6630 6630 6630 6630 0
59 20250227 183900 9700487140 6630 6630 6630 6630 0
60 20250227 183800 9700487140 6630 6630 6630 6630 0
61 20250227 183700 9700487140 6630 6630 6630 6630 0
62 20250227 183600 9700487140 6630 6630 6630 6630 13576
63 20250227 183500 9700487140 6630 6630 6630 6630 0
64 20250227 183400 9700487140 6630 6630 6630 6630 0
65 20250227 183300 9700487140 6630 6630 6630 6630 0
66 20250227 183200 9700487140 6630 6630 6630 6630 0
67 20250227 183100 9700487140 6630 6630 6630 6630 0
68 20250227 183000 9700487140 6630 6630 6630 6630 0
69 20250227 182900 9700487140 6630 6630 6630 6630 0
70 20250227 182800 9700487140 6630 6630 6630 6630 0
71 20250227 182700 9700487140 6630 6630 6630 6630 0
72 20250227 182600 9700487140 6630 6630 6630 6630 0
73 20250227 182500 9700487140 6630 6630 6630 6630 0
74 20250227 182400 9700487140 6630 6630 6630 6630 0
75 20250227 182300 9700487140 6630 6630 6630 6630 0
76 20250227 182200 9700487140 6630 6630 6630 6630 0
77 20250227 182100 9700487140 6630 6630 6630 6630 0
78 20250227 182000 9700487140 6630 6630 6630 6630 0
79 20250227 181900 9700487140 6630 6630 6630 6630 0
80 20250227 181800 9700487140 6630 6630 6630 6630 0
81 20250227 181700 9700487140 6630 6630 6630 6630 0
82 20250227 181600 9700487140 6630 6630 6630 6630 0
83 20250227 181500 9700487140 6630 6630 6630 6630 0
84 20250227 181400 9700487140 6630 6630 6630 6630 0
85 20250227 181300 9700487140 6630 6630 6630 6630 0
86 20250227 181200 9700487140 6630 6630 6630 6630 0
87 20250227 181100 9700487140 6630 6630 6630 6630 0
88 20250227 181000 9700487140 6630 6630 6630 6630 0
89 20250227 180900 9700487140 6630 6630 6630 6630 0
90 20250227 180800 9700487140 6630 6630 6630 6630 0
91 20250227 180700 9700487140 6630 6630 6630 6630 0
92 20250227 180600 9700487140 6630 6630 6630 6630 13576
93 20250227 180500 9700487140 6630 6630 6630 6630 0
94 20250227 180400 9700487140 6630 6630 6630 6630 0
95 20250227 180300 9700487140 6630 6630 6630 6630 0
96 20250227 180200 9700487140 6630 6630 6630 6630 0
97 20250227 180100 9700487140 6630 6630 6630 6630 0
98 20250227 180000 9700487140 6630 6630 6630 6630 0
99 20250227 175900 9700487140 6630 6630 6630 6630 0
100 20250227 175800 9700487140 6630 6630 6630 6630 0
101 20250227 175700 9700487140 6630 6630 6630 6630 0
102 20250227 175600 9700487140 6630 6630 6630 6630 0
103 20250227 175500 9700487140 6630 6630 6630 6630 0
104 20250227 175400 9700487140 6630 6630 6630 6630 0
105 20250227 175300 9700487140 6630 6630 6630 6630 0
106 20250227 175200 9700487140 6630 6630 6630 6630 0
107 20250227 175100 9700487140 6630 6630 6630 6630 0
108 20250227 175000 9700487140 6630 6630 6630 6630 0
109 20250227 174900 9700487140 6630 6630 6630 6630 0
110 20250227 174800 9700487140 6630 6630 6630 6630 0
111 20250227 174700 9700487140 6630 6630 6630 6630 0
112 20250227 174600 9700487140 6630 6630 6630 6630 0
113 20250227 174500 9700487140 6630 6630 6630 6630 0
114 20250227 174400 9700487140 6630 6630 6630 6630 0
115 20250227 174300 9700487140 6630 6630 6630 6630 0
116 20250227 174200 9700487140 6630 6630 6630 6630 0
117 20250227 174100 9700487140 6630 6630 6630 6630 0
118 20250227 174000 9700487140 6630 6630 6630 6630 0
119 20250227 173900 9700487140 6630 6630 6630 6630 0
120 20250227 173800 9700487140 6630 6630 6630 6630 0
121 20250227 173700 9700487140 6630 6630 6630 6630 0
122 20250227 173600 9700487140 6630 6630 6630 6630 13576
123 20250227 173500 9700487140 6630 6630 6630 6630 0
124 20250227 173400 9700487140 6630 6630 6630 6630 0
125 20250227 173300 9700487140 6630 6630 6630 6630 0
126 20250227 173200 9700487140 6630 6630 6630 6630 0
127 20250227 173100 9700487140 6630 6630 6630 6630 0
128 20250227 173000 9700487140 6630 6630 6630 6630 0
129 20250227 172900 9700487140 6630 6630 6630 6630 0
130 20250227 172800 9700487140 6630 6630 6630 6630 0
131 20250227 172700 9700487140 6630 6630 6630 6630 0
132 20250227 172600 9700487140 6630 6630 6630 6630 0
133 20250227 172500 9700487140 6630 6630 6630 6630 0
134 20250227 172400 9700487140 6630 6630 6630 6630 0
135 20250227 172300 9700487140 6630 6630 6630 6630 0
136 20250227 172200 9700487140 6630 6630 6630 6630 0
137 20250227 172100 9700487140 6630 6630 6630 6630 0
138 20250227 172000 9700487140 6630 6630 6630 6630 0
139 20250227 171900 9700487140 6630 6630 6630 6630 0
140 20250227 171800 9700487140 6630 6630 6630 6630 0
141 20250227 171700 9700487140 6630 6630 6630 6630 0
142 20250227 171600 9700487140 6630 6630 6630 6630 0
143 20250227 171500 9700487140 6630 6630 6630 6630 0
144 20250227 171400 9700487140 6630 6630 6630 6630 0
145 20250227 171300 9700487140 6630 6630 6630 6630 0
146 20250227 171200 9700487140 6630 6630 6630 6630 0
147 20250227 171100 9700487140 6630 6630 6630 6630 0
148 20250227 171000 9700487140 6630 6630 6630 6630 0
149 20250227 170900 9700487140 6630 6630 6630 6630 0
150 20250227 170800 9700487140 6630 6630 6630 6630 0
151 20250227 170700 9700487140 6630 6630 6630 6630 0
152 20250227 170600 9700487140 6630 6630 6630 6630 13576
153 20250227 170500 9700487140 6630 6630 6630 6630 0
154 20250227 170400 9700487140 6630 6630 6630 6630 0
155 20250227 170300 9700487140 6630 6630 6630 6630 0
156 20250227 170200 9700487140 6630 6630 6630 6630 0
157 20250227 170100 9700487140 6630 6630 6630 6630 0
158 20250227 170000 9700487140 6630 6630 6630 6630 0
159 20250227 165900 9700487140 6630 6630 6630 6630 0
160 20250227 165800 9700487140 6630 6630 6630 6630 0
161 20250227 165700 9700487140 6630 6630 6630 6630 0
162 20250227 165600 9700487140 6630 6630 6630 6630 0
163 20250227 165500 9700487140 6630 6630 6630 6630 0
164 20250227 165400 9700487140 6630 6630 6630 6630 0
165 20250227 165300 9700487140 6630 6630 6630 6630 0
166 20250227 165200 9700487140 6630 6630 6630 6630 0
167 20250227 165100 9700487140 6630 6630 6630 6630 0
168 20250227 165000 9700487140 6630 6630 6630 6630 0
169 20250227 164900 9700487140 6630 6630 6630 6630 0
170 20250227 164800 9700487140 6630 6630 6630 6630 0
171 20250227 164700 9700487140 6630 6630 6630 6630 0
172 20250227 164600 9700487140 6630 6630 6630 6630 0
173 20250227 164500 9700487140 6630 6630 6630 6630 0
174 20250227 164400 9700487140 6630 6630 6630 6630 0
175 20250227 164300 9700487140 6630 6630 6630 6630 0
176 20250227 164200 9700487140 6630 6630 6630 6630 0
177 20250227 164100 9700487140 6630 6630 6630 6630 0
178 20250227 164000 9700487140 6630 6630 6630 6630 0
179 20250227 163900 9700487140 6630 6630 6630 6630 0
180 20250227 163800 9700487140 6630 6630 6630 6630 0
181 20250227 163700 9700487140 6630 6630 6630 6630 0
182 20250227 163600 9700487140 6630 6630 6630 6630 13576
183 20250227 163500 9700487140 6630 6630 6630 6630 0
184 20250227 163400 9700487140 6630 6630 6630 6630 0
185 20250227 163300 9700487140 6630 6630 6630 6630 0
186 20250227 163200 9700487140 6630 6630 6630 6630 0
187 20250227 163100 9700487140 6630 6630 6630 6630 0
188 20250227 163000 9700487140 6630 6630 6630 6630 0
189 20250227 162900 9700487140 6630 6630 6630 6630 0
190 20250227 162800 9700487140 6630 6630 6630 6630 0
191 20250227 162700 9700487140 6630 6630 6630 6630 0
192 20250227 162600 9700487140 6630 6630 6630 6630 0
193 20250227 162500 9700487140 6630 6630 6630 6630 0
194 20250227 162400 9700487140 6630 6630 6630 6630 0
195 20250227 162300 9700487140 6630 6630 6630 6630 0
196 20250227 162200 9700487140 6630 6630 6630 6630 0
197 20250227 162100 9700487140 6630 6630 6630 6630 0
198 20250227 162000 9700487140 6630 6630 6630 6630 0
199 20250227 161900 9700487140 6630 6630 6630 6630 0
200 20250227 161800 9700487140 6630 6630 6630 6630 0
201 20250227 161700 9700487140 6630 6630 6630 6630 0
202 20250227 161600 9700487140 6630 6630 6630 6630 0
203 20250227 161500 9700487140 6630 6630 6630 6630 0
204 20250227 161400 9700487140 6630 6630 6630 6630 0
205 20250227 161300 9700487140 6630 6630 6630 6630 0
206 20250227 161200 9700487140 6630 6630 6630 6630 0
207 20250227 161100 9700487140 6630 6630 6630 6630 0
208 20250227 161000 9700487140 6630 6630 6630 6630 0
209 20250227 160900 9700487140 6630 6630 6630 6630 0
210 20250227 160800 9700487140 6630 6630 6630 6630 0
211 20250227 160700 9700487140 6630 6630 6630 6630 0
212 20250227 160600 9700487140 6630 6630 6630 6630 13576
213 20250227 160500 9700487140 6630 6630 6630 6630 0
214 20250227 160400 9700487140 6630 6630 6630 6630 0
215 20250227 160300 9700487140 6630 6630 6630 6630 0
216 20250227 160200 9700487140 6630 6630 6630 6630 0
217 20250227 160100 9700487140 6630 6630 6630 6630 0
218 20250227 160000 9700487140 6630 6630 6630 6630 0
219 20250227 155900 9700487140 6630 6630 6630 6630 0
220 20250227 155800 9700487140 6630 6630 6630 6630 0
221 20250227 155700 9700487140 6630 6630 6630 6630 0
222 20250227 155600 9700487140 6630 6630 6630 6630 0
223 20250227 155500 9700487140 6630 6630 6630 6630 0
224 20250227 155400 9700487140 6630 6630 6630 6630 0
225 20250227 155300 9700487140 6630 6630 6630 6630 0
226 20250227 155200 9700487140 6630 6630 6630 6630 0
227 20250227 155100 9700487140 6630 6630 6630 6630 0
228 20250227 155000 9700487140 6630 6630 6630 6630 0
229 20250227 154900 9700487140 6630 6630 6630 6630 0
230 20250227 154800 9700487140 6630 6630 6630 6630 0
231 20250227 154700 9700487140 6630 6630 6630 6630 0
232 20250227 154600 9700487140 6630 6630 6630 6630 0
233 20250227 154500 9700487140 6630 6630 6630 6630 0
234 20250227 154400 9700487140 6630 6630 6630 6630 0
235 20250227 154300 9700487140 6630 6630 6630 6630 0
236 20250227 154200 9700487140 6630 6630 6630 6630 0
237 20250227 154100 9700487140 6630 6630 6630 6630 0
238 20250227 154000 9700487140 6630 6630 6630 6630 0
239 20250227 153900 9700487140 6630 6630 6630 6630 0
240 20250227 153800 9700487140 6630 6630 6630 6630 0
241 20250227 153700 9700487140 6630 6630 6630 6630 0
242 20250227 153600 9700487140 6630 6630 6630 6630 13576
243 20250227 153500 9700487140 6630 6630 6630 6630 0
244 20250227 153400 9700487140 6630 6630 6630 6630 0
245 20250227 153300 9700487140 6630 6630 6630 6630 0
246 20250227 153200 9700487140 6630 6630 6630 6630 0
247 20250227 153100 9700487140 6630 6630 6630 6630 0
248 20250227 153000 9700487140 6630 6630 6630 6630 13576
249 20250227 152900 9610478260 6640 6640 6640 6640 0
250 20250227 152800 9610478260 6640 6640 6640 6640 0
251 20250227 152700 9610478260 6640 6640 6640 6640 0
252 20250227 152600 9610478260 6640 6640 6640 6640 0
253 20250227 152500 9610478260 6640 6640 6640 6640 0
254 20250227 152400 9610478260 6640 6640 6640 6640 0
255 20250227 152300 9610478260 6640 6640 6640 6640 0
256 20250227 152200 9610478260 6640 6640 6640 6640 0
257 20250227 152100 9610478260 6640 6640 6640 6640 0
258 20250227 152000 9610478260 6640 6640 6640 6640 0
259 20250227 151900 9610478260 6640 6640 6650 6640 4606
260 20250227 151800 9579889970 6650 6650 6650 6640 1221
261 20250227 151700 9571775030 6640 6630 6650 6630 1508
262 20250227 151600 9561761370 6630 6630 6640 6620 2185
263 20250227 151500 9547293460 6630 6630 6630 6620 2831
264 20250227 151400 9528539220 6630 6640 6640 6620 5380
265 20250227 151300 9492869130 6640 6650 6650 6630 1632
266 20250227 151200 9482041800 6640 6650 6650 6640 1803
267 20250227 151100 9470068340 6650 6650 6650 6640 545
268 20250227 151000 9466446040 6640 6650 6650 6640 1433
269 20250227 150900 9456917030 6650 6650 6650 6640 664
270 20250227 150800 9452503760 6650 6640 6650 6630 1759
271 20250227 150700 9440821270 6650 6660 6660 6640 2311
272 20250227 150600 9425452980 6650 6660 6660 6650 1801
273 20250227 150500 9413475170 6640 6650 6660 6640 5829
274 20250227 150400 9374709340 6660 6650 6660 6650 588
275 20250227 150300 9370797580 6650 6650 6650 6650 1797
276 20250227 150200 9358847530 6650 6660 6660 6650 1345
277 20250227 150100 9349899800 6650 6650 6660 6650 2458
278 20250227 150000 9333554030 6650 6650 6650 6640 632
279 20250227 145900 9329352070 6650 6640 6650 6640 605
280 20250227 145800 9325331660 6640 6640 6650 6640 316
281 20250227 145700 9323232370 6640 6660 6660 6640 6406
282 20250227 145600 9280659120 6660 6660 6660 6660 417
283 20250227 145500 9277881900 6660 6670 6670 6660 3628
284 20250227 145400 9253719260 6660 6660 6670 6660 651
285 20250227 145300 9249382610 6660 6670 6670 6660 625
286 20250227 145200 9245219060 6670 6660 6670 6660 1952
287 20250227 145100 9232218560 6670 6670 6670 6670 294
288 20250227 145000 9230257580 6680 6660 6680 6660 1558
289 20250227 144900 9219856820 6660 6660 6660 6660 1489
290 20250227 144800 9209940080 6650 6650 6650 6640 1364
291 20250227 144700 9200872480 6650 6650 6650 6650 315
292 20250227 144600 9198777730 6650 6650 6660 6650 2848
293 20250227 144500 9179838390 6650 6660 6660 6650 4017
294 20250227 144400 9153123830 6660 6660 6660 6650 669
295 20250227 144300 9148668810 6660 6660 6660 6650 182
296 20250227 144200 9147456910 6660 6660 6660 6660 281
297 20250227 144100 9145585450 6660 6660 6660 6630 2182
298 20250227 144000 9131092890 6660 6660 6660 6650 3609
299 20250227 143900 9107092880 6670 6670 6670 6650 6672
300 20250227 143800 9062654230 6670 6680 6680 6670 3587
301 20250227 143700 9038728280 6680 6680 6680 6670 236
302 20250227 143600 9037153240 6680 6680 6680 6680 2602
303 20250227 143500 9019771880 6680 6680 6690 6680 1268
304 20250227 143400 9011299330 6690 6690 6690 6680 57
305 20250227 143300 9010918030 6680 6700 6700 6680 3045
306 20250227 143200 8990546630 6700 6710 6710 6690 235
307 20250227 143100 8988973830 6710 6700 6710 6700 1233
308 20250227 143000 8980704290 6700 6690 6700 6690 1348
309 20250227 142900 8971680920 6690 6690 6690 6690 58
310 20250227 142800 8971292900 6680 6690 6710 6680 1605
311 20250227 142700 8960541450 6680 6690 6690 6680 1434
312 20250227 142600 8950950370 6690 6670 6690 6670 1499
313 20250227 142500 8940952000 6670 6680 6690 6670 1221
314 20250227 142400 8932802430 6680 6680 6690 6680 2736
315 20250227 142300 8914525290 6690 6690 6690 6680 196
316 20250227 142200 8913214060 6690 6680 6690 6680 1003
317 20250227 142100 8906511180 6680 6670 6680 6670 818
318 20250227 142000 8901054940 6670 6670 6670 6670 289
319 20250227 141900 8899127310 6670 6670 6670 6650 3537
320 20250227 141800 8875564280 6670 6670 6680 6660 772
321 20250227 141700 8870419970 6670 6670 6670 6670 67
322 20250227 141600 8869973080 6670 6670 6670 6660 1203
323 20250227 141500 8861959070 6670 6670 6670 6670 165
324 20250227 141400 8860858520 6670 6670 6670 6670 74
325 20250227 141300 8860364940 6660 6670 6680 6660 1703
326 20250227 141200 8849015130 6670 6670 6670 6670 424
327 20250227 141100 8846187050 6670 6670 6670 6670 605
328 20250227 141000 8842151700 6670 6670 6670 6660 875
329 20250227 140900 8836316450 6670 6670 6680 6670 662
330 20250227 140800 8831900860 6670 6680 6680 6670 1236
331 20250227 140700 8823645660 6680 6690 6700 6680 914
332 20250227 140600 8817531140 6680 6690 6690 6680 501
333 20250227 140500 8814181160 6690 6680 6690 6680 205
334 20250227 140400 8812810740 6680 6690 6710 6680 2576
335 20250227 140300 8795576290 6690 6680 6690 6680 391
336 20250227 140200 8792964400 6670 6680 6680 6670 769
337 20250227 140100 8787827600 6680 6670 6680 6670 1390
338 20250227 140000 8778555250 6670 6670 6670 6670 3273
339 20250227 135900 8756724340 6660 6660 6660 6650 2089
340 20250227 135800 8742816620 6660 6660 6660 6660 226
341 20250227 135700 8741311460 6660 6650 6660 6640 852
342 20250227 135600 8735650290 6650 6630 6660 6630 1605
343 20250227 135500 8725002030 6630 6660 6660 6630 988
344 20250227 135400 8718441050 6660 6650 6660 6650 2777
345 20250227 135300 8699948060 6660 6650 6660 6650 2031
346 20250227 135200 8686430680 6650 6630 6650 6630 5747
347 20250227 135100 8648324860 6630 6630 6630 6620 624
348 20250227 135000 8644188840 6630 6620 6630 6610 2475
349 20250227 134900 8627784760 6620 6620 6620 6620 1015
350 20250227 134800 8621065460 6620 6590 6620 6590 4378
351 20250227 134700 8592173820 6590 6580 6590 6580 3563
352 20250227 134600 8568729080 6580 6590 6590 6580 2531
353 20250227 134500 8552063360 6590 6590 6590 6590 2787
354 20250227 134400 8533697030 6590 6590 6590 6590 2133
355 20250227 134300 8519640560 6600 6600 6600 6580 557
356 20250227 134200 8515970540 6580 6570 6600 6570 1537
357 20250227 134100 8505869810 6570 6580 6590 6560 5953
358 20250227 134000 8466697880 6590 6600 6600 6580 2362
359 20250227 133900 8451135520 6600 6630 6630 6550 53512
360 20250227 133800 8098499530 6630 6630 6630 6630 1209
361 20250227 133700 8090483860 6600 6620 6620 6600 3838
362 20250227 133600 8065110720 6620 6620 6630 6620 2035
363 20250227 133500 8051638990 6620 6610 6620 6610 1671
364 20250227 133400 8040581980 6620 6630 6630 6620 833
365 20250227 133300 8035065890 6630 6630 6630 6630 293
366 20250227 133200 8033123300 6630 6620 6630 6620 1310
367 20250227 133100 8024443010 6640 6660 6660 6600 102115
368 20250227 133000 7348685070 6660 6660 6660 6660 1680
369 20250227 132900 7337496270 6660 6660 6660 6660 821
370 20250227 132800 7332028410 6660 6660 6660 6660 1591
371 20250227 132700 7321432350 6650 6660 6660 6650 1585
372 20250227 132600 7310880450 6660 6650 6660 6650 1765
373 20250227 132500 7299137550 6650 6660 6660 6650 3222
374 20250227 132400 7277708060 6660 6650 6660 6650 225
375 20250227 132300 7276209880 6650 6650 6650 6650 1079
376 20250227 132200 7269034530 6640 6650 6650 6640 4984
377 20250227 132100 7235930100 6650 6650 6650 6640 878
378 20250227 132000 7230098310 6650 6640 6650 6640 1050
379 20250227 131900 7223116810 6650 6640 6650 6640 144
380 20250227 131800 7222159320 6650 6650 6650 6640 3037
381 20250227 131700 7201968830 6650 6660 6660 6650 1070
382 20250227 131600 7194842650 6660 6650 6660 6650 512
383 20250227 131500 7191436870 6650 6650 6650 6640 1022
384 20250227 131400 7184640580 6650 6650 6650 6640 752
385 20250227 131300 7179646780 6650 6650 6650 6640 1077
386 20250227 131200 7172495230 6650 6650 6650 6650 256
387 20250227 131100 7170792830 6650 6650 6650 6640 6115
388 20250227 131000 7130188430 6650 6650 6650 6650 577
389 20250227 130900 7126351380 6640 6650 6650 6640 190
390 20250227 130800 7125088380 6650 6650 6650 6640 842
391 20250227 130700 7119493530 6650 6650 6650 6640 1494
392 20250227 130600 7109561290 6650 6650 6650 6650 1574
393 20250227 130500 7099094190 6650 6650 6650 6650 786
394 20250227 130400 7093867290 6650 6660 6660 6650 982
395 20250227 130300 7087333310 6660 6660 6660 6660 62
396 20250227 130200 7086920390 6660 6650 6660 6650 10032
397 20250227 130100 7020166710 6650 6660 6660 6640 1575
398 20250227 130000 7009701150 6660 6650 6660 6650 1345
399 20250227 125900 7000756870 6650 6650 6650 6650 2275
400 20250227 125800 6985628120 6650 6650 6650 6650 2559
401 20250227 125700 6968610770 6660 6650 6660 6650 1086
402 20250227 125600 6961388370 6650 6660 6660 6650 1227
403 20250227 125500 6953220190 6660 6660 6660 6650 1200
404 20250227 125400 6945229560 6660 6650 6660 6640 1114
405 20250227 125300 6937825350 6650 6660 6660 6650 1691
406 20250227 125200 6926576220 6660 6660 6660 6650 1540
407 20250227 125100 6916332720 6660 6660 6660 6660 185
408 20250227 125000 6915100620 6660 6660 6660 6660 975
409 20250227 124900 6908607120 6660 6660 6660 6650 896
410 20250227 124800 6902647260 6660 6660 6660 6660 2626
411 20250227 124700 6885158100 6660 6660 6660 6660 595
412 20250227 124600 6881195400 6660 6660 6660 6660 364
413 20250227 124500 6878771160 6660 6660 6660 6650 2419
414 20250227 124400 6862661590 6670 6670 6670 6660 1729
415 20250227 124300 6851144160 6670 6650 6670 6650 1603
416 20250227 124200 6840464700 6650 6660 6660 6650 1487
417 20250227 124100 6830568660 6670 6660 6670 6660 2616
418 20250227 124000 6813130170 6670 6660 6670 6660 102
419 20250227 123900 6812450830 6660 6660 6660 6660 115
420 20250227 123800 6811684930 6660 6660 6660 6650 816
421 20250227 123700 6806252160 6660 6650 6660 6640 2762
422 20250227 123600 6787888530 6650 6640 6650 6640 2146
423 20250227 123500 6773638840 6640 6640 6640 6640 501
424 20250227 123400 6770312200 6640 6640 6640 6630 1830
425 20250227 123300 6758169950 6630 6640 6640 6630 738
426 20250227 123200 6753274840 6640 6650 6650 6640 3111
427 20250227 123100 6732599670 6650 6650 6650 6650 170
428 20250227 123000 6731469170 6640 6650 6650 6640 2466
429 20250227 122900 6715090270 6660 6650 6660 6640 1132
430 20250227 122800 6707563660 6660 6650 6660 6640 4595
431 20250227 122700 6677037960 6660 6660 6660 6660 6
432 20250227 122600 6676998000 6650 6650 6660 6650 315
433 20250227 122500 6674903140 6650 6640 6650 6640 405
434 20250227 122400 6672212940 6650 6640 6650 6640 683
435 20250227 122300 6667677020 6650 6650 6650 6650 264
436 20250227 122200 6665921420 6640 6640 6650 6640 527
437 20250227 122100 6662419580 6650 6640 6650 6640 2912
438 20250227 122000 6643066780 6640 6640 6650 6630 899
439 20250227 121900 6637097850 6640 6640 6650 6630 2537
440 20250227 121800 6620252820 6630 6640 6650 6620 12456
441 20250227 121700 6537668150 6640 6660 6660 6640 10057
442 20250227 121600 6470840430 6660 6660 6660 6660 204
443 20250227 121500 6469481790 6660 6660 6660 6660 397
444 20250227 121400 6466837770 6660 6670 6670 6660 2071
445 20250227 121300 6453044850 6670 6660 6670 6660 1602
446 20250227 121200 6442373060 6660 6660 6660 6650 1640
447 20250227 121100 6431460660 6650 6660 6660 6650 246
448 20250227 121000 6429823750 6660 6660 6660 6650 1291
449 20250227 120900 6421238390 6650 6660 6660 6650 2003
450 20250227 120800 6407899400 6660 6670 6670 6660 408
451 20250227 120700 6405181080 6670 6670 6670 6660 526
452 20250227 120600 6401677660 6670 6660 6670 6660 1234
453 20250227 120500 6393459080 6660 6660 6660 6660 840
454 20250227 120400 6387864680 6660 6660 6660 6650 3302
455 20250227 120300 6365888700 6660 6640 6660 6640 4139
456 20250227 120200 6338359440 6650 6640 6650 6640 5303
457 20250227 120100 6303095500 6640 6640 6640 6640 2520
458 20250227 120000 6286362700 6640 6640 6650 6640 2093
459 20250227 115900 6272465130 6640 6660 6660 6640 7628
460 20250227 115800 6221727800 6660 6650 6660 6650 520
461 20250227 115700 6218266600 6660 6660 6660 6660 230
462 20250227 115600 6216734800 6660 6650 6660 6640 1237
463 20250227 115500 6208511290 6650 6640 6650 6640 2246
464 20250227 115400 6193597100 6640 6650 6650 6640 223
465 20250227 115300 6192115950 6650 6650 6650 6640 1534
466 20250227 115200 6181924850 6650 6660 6660 6650 1519
467 20250227 115100 6171815350 6660 6660 6660 6660 373
468 20250227 115000 6169331170 6650 6640 6650 6640 7
469 20250227 114900 6169284650 6640 6660 6660 6640 4138
470 20250227 114800 6141793180 6660 6670 6670 6650 476
471 20250227 114700 6138624230 6660 6660 6660 6660 216
472 20250227 114600 6137185670 6670 6650 6670 6640 1176
473 20250227 114500 6129366750 6650 6670 6670 6650 4178
474 20250227 114400 6101562310 6660 6670 6670 6660 1877
475 20250227 114300 6089042860 6670 6680 6680 6660 419
476 20250227 114200 6086248380 6680 6690 6690 6680 412
477 20250227 114100 6083496210 6690 6680 6690 6670 1595
478 20250227 114000 6072828280 6680 6680 6680 6670 385
479 20250227 113900 6070259480 6670 6650 6670 6650 4701
480 20250227 113800 6038938400 6650 6640 6650 6630 4462
481 20250227 113700 6009279900 6650 6640 6650 6630 345
482 20250227 113600 6006987160 6640 6640 6640 6630 1630
483 20250227 113500 5996176450 6640 6640 6640 6620 1719
484 20250227 113400 5984786290 6650 6650 6650 6630 9021
485 20250227 113300 5924909160 6630 6640 6640 6630 4935
486 20250227 113200 5892177330 6640 6640 6650 6640 750
487 20250227 113100 5887190560 6640 6650 6650 6640 1064
488 20250227 113000 5880116370 6650 6650 6650 6640 1188
489 20250227 112900 5872224170 6650 6650 6650 6640 307
490 20250227 112800 5870183120 6650 6650 6650 6630 6012
491 20250227 112700 5830289430 6650 6640 6650 6640 4523
492 20250227 112600 5800223280 6640 6630 6650 6630 3078
493 20250227 112500 5779808600 6640 6640 6640 6630 10665
494 20250227 112400 5709099520 6640 6650 6650 6640 7403
495 20250227 112300 5659930880 6650 6650 6650 6640 5807
496 20250227 112200 5621367140 6650 6660 6660 6650 2675
497 20250227 112100 5603577740 6660 6660 6670 6660 3519
498 20250227 112000 5580140890 6670 6650 6670 6640 2190
499 20250227 111900 5565575870 6650 6650 6650 6650 1522
500 20250227 111800 5555454570 6650 6660 6660 6650 519
501 20250227 111700 5552003060 6660 6660 6660 6650 565
502 20250227 111600 5548245680 6660 6650 6660 6650 1187
503 20250227 111500 5540349740 6640 6650 6660 6640 5181
504 20250227 111400 5505911320 6650 6650 6670 6650 11276
505 20250227 111300 5430909260 6650 6650 6650 6640 769
506 20250227 111200 5425796410 6650 6650 6650 6640 7083
507 20250227 111100 5378706270 6650 6650 6650 6640 1678
508 20250227 111000 5367547870 6650 6650 6650 6640 646
509 20250227 110900 5363253440 6650 6650 6660 6640 3929
510 20250227 110800 5337138060 6660 6660 6660 6650 582
511 20250227 110700 5333264940 6660 6640 6660 6640 1882
512 20250227 110600 5320752090 6640 6640 6650 6640 2378
513 20250227 110500 5304959560 6650 6660 6660 6640 1826
514 20250227 110400 5292818600 6660 6670 6670 6650 26519
515 20250227 110300 5116346340 6670 6690 6690 6670 2910
516 20250227 110200 5096919930 6680 6680 6680 6670 4687
517 20250227 110100 5065638840 6670 6670 6670 6660 3548
518 20250227 110000 5041991000 6660 6670 6670 6660 4702
519 20250227 105900 5010636060 6670 6680 6680 6670 7737
520 20250227 105800 4959029910 6680 6690 6690 6680 2144
521 20250227 105700 4944707960 6690 6690 6690 6680 769
522 20250227 105600 4939567240 6690 6690 6690 6690 267
523 20250227 105500 4937781010 6690 6690 6690 6690 175
524 20250227 105400 4936610260 6690 6690 6690 6680 210
525 20250227 105300 4935206880 6690 6690 6690 6680 479
526 20250227 105200 4932003960 6680 6680 6690 6680 630
527 20250227 105100 4927793860 6680 6680 6680 6670 6743
528 20250227 105000 4882779340 6680 6690 6690 6680 3444
529 20250227 104900 4859760820 6690 6700 6700 6690 1104
530 20250227 104800 4852374720 6700 6700 6700 6690 3687
531 20250227 104700 4827690620 6700 6700 6700 6700 311
532 20250227 104600 4825606920 6700 6700 6700 6700 146
533 20250227 104500 4824628720 6690 6710 6710 6690 940
534 20250227 104400 4818337990 6720 6710 6730 6690 3560
535 20250227 104300 4794456750 6720 6700 6720 6690 1340
536 20250227 104200 4785464470 6680 6690 6690 6680 326
537 20250227 104100 4783286730 6680 6700 6700 6680 2460
538 20250227 104000 4766823370 6700 6690 6700 6690 227
539 20250227 103900 4765304490 6690 6680 6690 6670 3482
540 20250227 103800 4742028470 6690 6690 6690 6670 2137
541 20250227 103700 4727760830 6690 6690 6690 6690 600
542 20250227 103600 4723746830 6690 6690 6710 6680 1343
543 20250227 103500 4714759940 6690 6720 6720 6690 4957
544 20250227 103400 4681528600 6720 6730 6730 6660 54342
545 20250227 103300 4317979030 6730 6740 6740 6720 1581
546 20250227 103200 4307337490 6750 6750 6750 6730 1219
547 20250227 103100 4299119280 6750 6690 6750 6690 15284
548 20250227 103000 4196586680 6690 6690 6700 6690 3472
549 20250227 102900 4173357750 6690 6700 6700 6690 1136
550 20250227 102800 4165751390 6700 6700 6720 6690 1612
551 20250227 102700 4154948780 6700 6710 6710 6700 6715
552 20250227 102600 4109941020 6710 6720 6720 6710 149
553 20250227 102500 4108940970 6700 6710 6720 6700 5550
554 20250227 102400 4071734240 6710 6730 6730 6710 3023
555 20250227 102300 4051445290 6710 6720 6730 6710 8001
556 20250227 102200 3997703870 6730 6720 6730 6720 291
557 20250227 102100 3995745680 6720 6730 6730 6720 3287
558 20250227 102000 3973655200 6730 6730 6730 6730 839
559 20250227 101900 3968008730 6730 6720 6740 6720 2107
560 20250227 101800 3953848600 6720 6730 6740 6720 2049
561 20250227 101700 3940071000 6730 6720 6740 6720 6166
562 20250227 101600 3898613460 6730 6730 6730 6720 148
563 20250227 101500 3897618440 6730 6730 6730 6720 1654
564 20250227 101400 3886499020 6730 6740 6740 6720 4266
565 20250227 101300 3857785890 6740 6740 6740 6730 939
566 20250227 101200 3851461530 6740 6740 6740 6730 1457
567 20250227 101100 3841650640 6740 6740 6750 6740 4318
568 20250227 101000 3812539730 6740 6750 6760 6740 6580
569 20250227 100900 3768129190 6750 6750 6760 6750 2903
570 20250227 100800 3748533870 6750 6760 6760 6750 520
571 20250227 100700 3745023220 6760 6760 6760 6750 6675
572 20250227 100600 3699966170 6760 6760 6760 6750 6647
573 20250227 100500 3655098110 6760 6760 6760 6750 41822
574 20250227 100400 3372797460 6760 6750 6760 6750 2576
575 20250227 100300 3355408530 6750 6760 6760 6750 10855
576 20250227 100200 3282131800 6760 6760 6760 6750 684
577 20250227 100100 3277510860 6760 6760 6760 6750 1363
578 20250227 100000 3268308200 6760 6780 6780 6750 3383
579 20250227 095900 3245426470 6780 6790 6790 6770 2652
580 20250227 095800 3227439910 6790 6800 6800 6770 5786
581 20250227 095700 3188163940 6800 6780 6800 6780 1034
582 20250227 095600 3181153280 6780 6790 6800 6770 1252
583 20250227 095500 3172667970 6780 6770 6790 6770 6155
584 20250227 095400 3130939370 6770 6770 6770 6770 212
585 20250227 095300 3129504130 6770 6760 6770 6750 522
586 20250227 095200 3125974050 6760 6750 6770 6750 1257
587 20250227 095100 3117486180 6780 6770 6780 6750 5159
588 20250227 095000 3082625820 6780 6800 6800 6780 417
589 20250227 094900 3079795840 6800 6800 6800 6770 3378
590 20250227 094800 3056888840 6800 6800 6800 6770 808
591 20250227 094700 3051401980 6800 6800 6810 6760 4731
592 20250227 094600 3019336440 6810 6820 6820 6810 559
593 20250227 094500 3015529410 6820 6820 6820 6810 933
594 20250227 094400 3009167050 6820 6800 6830 6800 8734
595 20250227 094300 2949676040 6800 6780 6800 6770 3275
596 20250227 094200 2927442480 6780 6780 6780 6750 3718
597 20250227 094100 2902310760 6750 6770 6780 6750 3895
598 20250227 094000 2875986250 6760 6790 6790 6760 2514
599 20250227 093900 2858953330 6780 6790 6790 6780 1071
600 20250227 093800 2851687610 6790 6790 6800 6780 1093
601 20250227 093700 2844257280 6790 6810 6810 6790 6660
602 20250227 093600 2798965290 6820 6820 6850 6810 9422
603 20250227 093500 2734595210 6820 6830 6830 6810 11676
604 20250227 093400 2654949410 6830 6820 6830 6800 12020
605 20250227 093300 2573041610 6810 6780 6820 6780 7514
606 20250227 093200 2521999750 6790 6750 6790 6750 18124
607 20250227 093100 2399246500 6750 6730 6760 6730 14906
608 20250227 093000 2298754740 6730 6700 6730 6680 17787
609 20250227 092900 2179555550 6700 6710 6710 6680 5557
610 20250227 092800 2142340810 6700 6710 6710 6680 6190
611 20250227 092700 2100933500 6700 6690 6700 6680 9934
612 20250227 092600 2034498400 6690 6700 6710 6680 13844
613 20250227 092500 1941932950 6710 6730 6740 6700 23189
614 20250227 092400 1786204140 6730 6730 6740 6720 7286
615 20250227 092300 1737174230 6720 6730 6740 6690 9806
616 20250227 092200 1671390820 6710 6740 6750 6710 2477
617 20250227 092100 1654752100 6740 6710 6750 6700 13240
618 20250227 092000 1565767360 6710 6730 6730 6700 16463
619 20250227 091900 1455387510 6730 6720 6730 6710 2153
620 20250227 091800 1440918610 6720 6710 6720 6700 6952
621 20250227 091700 1394265910 6730 6730 6730 6710 18556
622 20250227 091600 1269531790 6730 6740 6740 6720 6086
623 20250227 091500 1228616550 6730 6750 6750 6730 11734
624 20250227 091400 1149603710 6750 6740 6760 6730 3684
625 20250227 091300 1124759910 6740 6770 6770 6730 15711
626 20250227 091200 1018772050 6770 6780 6780 6760 5408
627 20250227 091100 982192810 6780 6760 6780 6750 12840
628 20250227 091000 895423180 6760 6790 6790 6750 16175
629 20250227 090900 786025010 6790 6790 6800 6780 12507
630 20250227 090800 701146560 6790 6790 6800 6780 10853
631 20250227 090700 627468430 6800 6860 6860 6800 22698
632 20250227 090600 472821390 6850 6870 6890 6850 4310
633 20250227 090500 443209500 6880 6850 6890 6850 7124
634 20250227 090400 394299440 6820 6870 6870 6800 10916
635 20250227 090300 319592320 6870 6900 6900 6860 2501
636 20250227 090200 302381290 6870 6810 6890 6810 3280
637 20250227 090100 279902450 6800 6890 6890 6800 20414
638 20250227 090000 140270550 6850 6810 6900 6810 19516