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

652
068240/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195000,2253885940,10330,10330,10330,10330,4429
20250227,194900,2253885940,10330,10330,10330,10330,0
20250227,194800,2253885940,10330,10330,10330,10330,0
20250227,194700,2253885940,10330,10330,10330,10330,0
20250227,194600,2253885940,10330,10330,10330,10330,0
20250227,194500,2253885940,10330,10330,10330,10330,0
20250227,194400,2253885940,10330,10330,10330,10330,0
20250227,194300,2253885940,10330,10330,10330,10330,0
20250227,194200,2253885940,10330,10330,10330,10330,0
20250227,194100,2253885940,10330,10330,10330,10330,0
20250227,194000,2253885940,10330,10330,10330,10330,0
20250227,193900,2253885940,10330,10330,10330,10330,0
20250227,193800,2253885940,10330,10330,10330,10330,0
20250227,193700,2253885940,10330,10330,10330,10330,0
20250227,193600,2253885940,10330,10330,10330,10330,0
20250227,193500,2253885940,10330,10330,10330,10330,0
20250227,193400,2253885940,10330,10330,10330,10330,0
20250227,193300,2253885940,10330,10330,10330,10330,0
20250227,193200,2253885940,10330,10330,10330,10330,0
20250227,193100,2253885940,10330,10330,10330,10330,0
20250227,193000,2253885940,10330,10330,10330,10330,0
20250227,192900,2253885940,10330,10330,10330,10330,0
20250227,192800,2253885940,10330,10330,10330,10330,0
20250227,192700,2253885940,10330,10330,10330,10330,0
20250227,192600,2253885940,10330,10330,10330,10330,0
20250227,192500,2253885940,10330,10330,10330,10330,0
20250227,192400,2253885940,10330,10330,10330,10330,0
20250227,192300,2253885940,10330,10330,10330,10330,0
20250227,192200,2253885940,10330,10330,10330,10330,0
20250227,192100,2253885940,10330,10330,10330,10330,0
20250227,192000,2253885940,10330,10330,10330,10330,4429
20250227,191900,2253885940,10330,10330,10330,10330,0
20250227,191800,2253885940,10330,10330,10330,10330,0
20250227,191700,2253885940,10330,10330,10330,10330,0
20250227,191600,2253885940,10330,10330,10330,10330,0
20250227,191500,2253885940,10330,10330,10330,10330,0
20250227,191400,2253885940,10330,10330,10330,10330,0
20250227,191300,2253885940,10330,10330,10330,10330,0
20250227,191200,2253885940,10330,10330,10330,10330,0
20250227,191100,2253885940,10330,10330,10330,10330,0
20250227,191000,2253885940,10330,10330,10330,10330,0
20250227,190900,2253885940,10330,10330,10330,10330,0
20250227,190800,2253885940,10330,10330,10330,10330,0
20250227,190700,2253885940,10330,10330,10330,10330,0
20250227,190600,2253885940,10330,10330,10330,10330,0
20250227,190500,2253885940,10330,10330,10330,10330,0
20250227,190400,2253885940,10330,10330,10330,10330,0
20250227,190300,2253885940,10330,10330,10330,10330,0
20250227,190200,2253885940,10330,10330,10330,10330,0
20250227,190100,2253885940,10330,10330,10330,10330,0
20250227,190000,2253885940,10330,10330,10330,10330,0
20250227,185900,2253885940,10330,10330,10330,10330,0
20250227,185800,2253885940,10330,10330,10330,10330,0
20250227,185700,2253885940,10330,10330,10330,10330,0
20250227,185600,2253885940,10330,10330,10330,10330,0
20250227,185500,2253885940,10330,10330,10330,10330,0
20250227,185400,2253885940,10330,10330,10330,10330,0
20250227,185300,2253885940,10330,10330,10330,10330,0
20250227,185200,2253885940,10330,10330,10330,10330,0
20250227,185100,2253885940,10330,10330,10330,10330,0
20250227,185000,2253885940,10330,10330,10330,10330,4429
20250227,184900,2253885940,10330,10330,10330,10330,0
20250227,184800,2253885940,10330,10330,10330,10330,0
20250227,184700,2253885940,10330,10330,10330,10330,0
20250227,184600,2253885940,10330,10330,10330,10330,0
20250227,184500,2253885940,10330,10330,10330,10330,0
20250227,184400,2253885940,10330,10330,10330,10330,0
20250227,184300,2253885940,10330,10330,10330,10330,0
20250227,184200,2253885940,10330,10330,10330,10330,0
20250227,184100,2253885940,10330,10330,10330,10330,0
20250227,184000,2253885940,10330,10330,10330,10330,0
20250227,183900,2253885940,10330,10330,10330,10330,0
20250227,183800,2253885940,10330,10330,10330,10330,0
20250227,183700,2253885940,10330,10330,10330,10330,0
20250227,183600,2253885940,10330,10330,10330,10330,0
20250227,183500,2253885940,10330,10330,10330,10330,0
20250227,183400,2253885940,10330,10330,10330,10330,0
20250227,183300,2253885940,10330,10330,10330,10330,0
20250227,183200,2253885940,10330,10330,10330,10330,0
20250227,183100,2253885940,10330,10330,10330,10330,0
20250227,183000,2253885940,10330,10330,10330,10330,0
20250227,182900,2253885940,10330,10330,10330,10330,0
20250227,182800,2253885940,10330,10330,10330,10330,0
20250227,182700,2253885940,10330,10330,10330,10330,0
20250227,182600,2253885940,10330,10330,10330,10330,0
20250227,182500,2253885940,10330,10330,10330,10330,0
20250227,182400,2253885940,10330,10330,10330,10330,0
20250227,182300,2253885940,10330,10330,10330,10330,0
20250227,182200,2253885940,10330,10330,10330,10330,0
20250227,182100,2253885940,10330,10330,10330,10330,0
20250227,182000,2253885940,10330,10330,10330,10330,4429
20250227,181900,2253885940,10330,10330,10330,10330,0
20250227,181800,2253885940,10330,10330,10330,10330,0
20250227,181700,2253885940,10330,10330,10330,10330,0
20250227,181600,2253885940,10330,10330,10330,10330,0
20250227,181500,2253885940,10330,10330,10330,10330,0
20250227,181400,2253885940,10330,10330,10330,10330,0
20250227,181300,2253885940,10330,10330,10330,10330,0
20250227,181200,2253885940,10330,10330,10330,10330,0
20250227,181100,2253885940,10330,10330,10330,10330,0
20250227,181000,2253885940,10330,10330,10330,10330,0
20250227,180900,2253885940,10330,10330,10330,10330,0
20250227,180800,2253885940,10330,10330,10330,10330,0
20250227,180700,2253885940,10330,10330,10330,10330,0
20250227,180600,2253885940,10330,10330,10330,10330,0
20250227,180500,2253885940,10330,10330,10330,10330,0
20250227,180400,2253885940,10330,10330,10330,10330,0
20250227,180300,2253885940,10330,10330,10330,10330,0
20250227,180200,2253885940,10330,10330,10330,10330,0
20250227,180100,2253885940,10330,10330,10330,10330,0
20250227,180000,2253885940,10330,10330,10330,10330,0
20250227,175900,2253885940,10330,10330,10330,10330,0
20250227,175800,2253885940,10330,10330,10330,10330,0
20250227,175700,2253885940,10330,10330,10330,10330,0
20250227,175600,2253885940,10330,10330,10330,10330,0
20250227,175500,2253885940,10330,10330,10330,10330,0
20250227,175400,2253885940,10330,10330,10330,10330,0
20250227,175300,2253885940,10330,10330,10330,10330,0
20250227,175200,2253885940,10330,10330,10330,10330,0
20250227,175100,2253885940,10330,10330,10330,10330,0
20250227,175000,2253885940,10330,10330,10330,10330,4429
20250227,174900,2253885940,10330,10330,10330,10330,0
20250227,174800,2253885940,10330,10330,10330,10330,0
20250227,174700,2253885940,10330,10330,10330,10330,0
20250227,174600,2253885940,10330,10330,10330,10330,0
20250227,174500,2253885940,10330,10330,10330,10330,0
20250227,174400,2253885940,10330,10330,10330,10330,0
20250227,174300,2253885940,10330,10330,10330,10330,0
20250227,174200,2253885940,10330,10330,10330,10330,0
20250227,174100,2253885940,10330,10330,10330,10330,0
20250227,174000,2253885940,10330,10330,10330,10330,0
20250227,173900,2253885940,10330,10330,10330,10330,0
20250227,173800,2253885940,10330,10330,10330,10330,0
20250227,173700,2253885940,10330,10330,10330,10330,0
20250227,173600,2253885940,10330,10330,10330,10330,0
20250227,173500,2253885940,10330,10330,10330,10330,0
20250227,173400,2253885940,10330,10330,10330,10330,0
20250227,173300,2253885940,10330,10330,10330,10330,0
20250227,173200,2253885940,10330,10330,10330,10330,0
20250227,173100,2253885940,10330,10330,10330,10330,0
20250227,173000,2253885940,10330,10330,10330,10330,0
20250227,172900,2253885940,10330,10330,10330,10330,0
20250227,172800,2253885940,10330,10330,10330,10330,0
20250227,172700,2253885940,10330,10330,10330,10330,0
20250227,172600,2253885940,10330,10330,10330,10330,0
20250227,172500,2253885940,10330,10330,10330,10330,0
20250227,172400,2253885940,10330,10330,10330,10330,0
20250227,172300,2253885940,10330,10330,10330,10330,0
20250227,172200,2253885940,10330,10330,10330,10330,0
20250227,172100,2253885940,10330,10330,10330,10330,0
20250227,172000,2253885940,10330,10330,10330,10330,4429
20250227,171900,2253885940,10330,10330,10330,10330,0
20250227,171800,2253885940,10330,10330,10330,10330,0
20250227,171700,2253885940,10330,10330,10330,10330,0
20250227,171600,2253885940,10330,10330,10330,10330,0
20250227,171500,2253885940,10330,10330,10330,10330,0
20250227,171400,2253885940,10330,10330,10330,10330,0
20250227,171300,2253885940,10330,10330,10330,10330,0
20250227,171200,2253885940,10330,10330,10330,10330,0
20250227,171100,2253885940,10330,10330,10330,10330,0
20250227,171000,2253885940,10330,10330,10330,10330,0
20250227,170900,2253885940,10330,10330,10330,10330,0
20250227,170800,2253885940,10330,10330,10330,10330,0
20250227,170700,2253885940,10330,10330,10330,10330,0
20250227,170600,2253885940,10330,10330,10330,10330,0
20250227,170500,2253885940,10330,10330,10330,10330,0
20250227,170400,2253885940,10330,10330,10330,10330,0
20250227,170300,2253885940,10330,10330,10330,10330,0
20250227,170200,2253885940,10330,10330,10330,10330,0
20250227,170100,2253885940,10330,10330,10330,10330,0
20250227,170000,2253885940,10330,10330,10330,10330,0
20250227,165900,2253885940,10330,10330,10330,10330,0
20250227,165800,2253885940,10330,10330,10330,10330,0
20250227,165700,2253885940,10330,10330,10330,10330,0
20250227,165600,2253885940,10330,10330,10330,10330,0
20250227,165500,2253885940,10330,10330,10330,10330,0
20250227,165400,2253885940,10330,10330,10330,10330,0
20250227,165300,2253885940,10330,10330,10330,10330,0
20250227,165200,2253885940,10330,10330,10330,10330,0
20250227,165100,2253885940,10330,10330,10330,10330,0
20250227,165000,2253885940,10330,10330,10330,10330,4429
20250227,164900,2253885940,10330,10330,10330,10330,0
20250227,164800,2253885940,10330,10330,10330,10330,0
20250227,164700,2253885940,10330,10330,10330,10330,0
20250227,164600,2253885940,10330,10330,10330,10330,0
20250227,164500,2253885940,10330,10330,10330,10330,0
20250227,164400,2253885940,10330,10330,10330,10330,0
20250227,164300,2253885940,10330,10330,10330,10330,0
20250227,164200,2253885940,10330,10330,10330,10330,0
20250227,164100,2253885940,10330,10330,10330,10330,0
20250227,164000,2253885940,10330,10330,10330,10330,0
20250227,163900,2253885940,10330,10330,10330,10330,0
20250227,163800,2253885940,10330,10330,10330,10330,0
20250227,163700,2253885940,10330,10330,10330,10330,0
20250227,163600,2253885940,10330,10330,10330,10330,0
20250227,163500,2253885940,10330,10330,10330,10330,0
20250227,163400,2253885940,10330,10330,10330,10330,0
20250227,163300,2253885940,10330,10330,10330,10330,0
20250227,163200,2253885940,10330,10330,10330,10330,0
20250227,163100,2253885940,10330,10330,10330,10330,0
20250227,163000,2253885940,10330,10330,10330,10330,0
20250227,162900,2253885940,10330,10330,10330,10330,0
20250227,162800,2253885940,10330,10330,10330,10330,0
20250227,162700,2253885940,10330,10330,10330,10330,0
20250227,162600,2253885940,10330,10330,10330,10330,0
20250227,162500,2253885940,10330,10330,10330,10330,0
20250227,162400,2253885940,10330,10330,10330,10330,0
20250227,162300,2253885940,10330,10330,10330,10330,0
20250227,162200,2253885940,10330,10330,10330,10330,0
20250227,162100,2253885940,10330,10330,10330,10330,0
20250227,162000,2253885940,10330,10330,10330,10330,4429
20250227,161900,2253885940,10330,10330,10330,10330,0
20250227,161800,2253885940,10330,10330,10330,10330,0
20250227,161700,2253885940,10330,10330,10330,10330,0
20250227,161600,2253885940,10330,10330,10330,10330,0
20250227,161500,2253885940,10330,10330,10330,10330,0
20250227,161400,2253885940,10330,10330,10330,10330,0
20250227,161300,2253885940,10330,10330,10330,10330,0
20250227,161200,2253885940,10330,10330,10330,10330,0
20250227,161100,2253885940,10330,10330,10330,10330,0
20250227,161000,2253885940,10330,10330,10330,10330,0
20250227,160900,2253885940,10330,10330,10330,10330,0
20250227,160800,2253885940,10330,10330,10330,10330,0
20250227,160700,2253885940,10330,10330,10330,10330,0
20250227,160600,2253885940,10330,10330,10330,10330,0
20250227,160500,2253885940,10330,10330,10330,10330,0
20250227,160400,2253885940,10330,10330,10330,10330,0
20250227,160300,2253885940,10330,10330,10330,10330,0
20250227,160200,2253885940,10330,10330,10330,10330,0
20250227,160100,2253885940,10330,10330,10330,10330,0
20250227,160000,2253885940,10330,10330,10330,10330,0
20250227,155900,2253885940,10330,10330,10330,10330,0
20250227,155800,2253885940,10330,10330,10330,10330,0
20250227,155700,2253885940,10330,10330,10330,10330,0
20250227,155600,2253885940,10330,10330,10330,10330,0
20250227,155500,2253885940,10330,10330,10330,10330,0
20250227,155400,2253885940,10330,10330,10330,10330,0
20250227,155300,2253885940,10330,10330,10330,10330,0
20250227,155200,2253885940,10330,10330,10330,10330,0
20250227,155100,2253885940,10330,10330,10330,10330,0
20250227,155000,2253885940,10330,10330,10330,10330,4429
20250227,154900,2253885940,10330,10330,10330,10330,0
20250227,154800,2253885940,10330,10330,10330,10330,0
20250227,154700,2253885940,10330,10330,10330,10330,0
20250227,154600,2253885940,10330,10330,10330,10330,0
20250227,154500,2253885940,10330,10330,10330,10330,0
20250227,154400,2253885940,10330,10330,10330,10330,0
20250227,154300,2253885940,10330,10330,10330,10330,0
20250227,154200,2253885940,10330,10330,10330,10330,0
20250227,154100,2253885940,10330,10330,10330,10330,0
20250227,154000,2253885940,10330,10330,10330,10330,0
20250227,153900,2253885940,10330,10330,10330,10330,0
20250227,153800,2253885940,10330,10330,10330,10330,0
20250227,153700,2253885940,10330,10330,10330,10330,0
20250227,153600,2253885940,10330,10330,10330,10330,0
20250227,153500,2253885940,10330,10330,10330,10330,0
20250227,153400,2253885940,10330,10330,10330,10330,0
20250227,153300,2253885940,10330,10330,10330,10330,0
20250227,153200,2253885940,10330,10330,10330,10330,0
20250227,153100,2253885940,10330,10330,10330,10330,0
20250227,153000,2253885940,10330,10330,10330,10330,4429
20250227,152900,2208134370,10350,10350,10350,10350,0
20250227,152800,2208134370,10350,10350,10350,10350,0
20250227,152700,2208134370,10350,10350,10350,10350,0
20250227,152600,2208134370,10350,10350,10350,10350,0
20250227,152500,2208134370,10350,10350,10350,10350,0
20250227,152400,2208134370,10350,10350,10350,10350,0
20250227,152300,2208134370,10350,10350,10350,10350,0
20250227,152200,2208134370,10350,10350,10350,10350,0
20250227,152100,2208134370,10350,10350,10350,10350,0
20250227,152000,2208134370,10350,10350,10350,10350,0
20250227,151900,2208134370,10350,10360,10370,10350,244
20250227,151800,2205606230,10370,10360,10370,10350,425
20250227,151700,2201206560,10360,10350,10360,10350,155
20250227,151600,2199601060,10350,10350,10360,10350,164
20250227,151500,2197902840,10360,10350,10360,10350,380
20250227,151400,2193966370,10360,10350,10360,10350,133
20250227,151300,2192589580,10350,10350,10350,10350,155
20250227,151200,2190985330,10350,10350,10360,10340,335
20250227,151100,2187518490,10360,10340,10360,10340,328
20250227,151000,2184123870,10340,10340,10340,10340,408
20250227,150900,2179905150,10340,10340,10350,10340,390
20250227,150800,2175872540,10340,10350,10350,10340,3059
20250227,150700,2144216820,10350,10350,10360,10350,492
20250227,150600,2139124610,10350,10350,10360,10350,767
20250227,150500,2131185820,10360,10350,10360,10350,37
20250227,150400,2130802850,10350,10350,10350,10350,279
20250227,150300,2127915200,10350,10360,10360,10350,57
20250227,150200,2127325090,10350,10350,10360,10350,157
20250227,150100,2125699480,10360,10360,10370,10350,132
20250227,150000,2124332300,10360,10350,10360,10350,204
20250227,145900,2122219570,10350,10360,10370,10350,582
20250227,145800,2116190170,10370,10360,10370,10360,163
20250227,145700,2114501480,10360,10360,10360,10360,434
20250227,145600,2110005240,10360,10370,10370,10360,53
20250227,145500,2109456090,10360,10360,10360,10360,69
20250227,145400,2108741250,10360,10360,10370,10360,133
20250227,145300,2107363230,10360,10360,10370,10360,35
20250227,145200,2107000600,10360,10360,10370,10360,124
20250227,145100,2105715850,10360,10360,10360,10360,39
20250227,145000,2105311810,10360,10360,10360,10360,806
20250227,144900,2096961650,10350,10350,10350,10350,251
20250227,144800,2094363800,10350,10360,10360,10350,124
20250227,144700,2093080380,10350,10340,10350,10340,526
20250227,144600,2087636350,10350,10350,10350,10350,83
20250227,144500,2086777300,10350,10350,10350,10340,413
20250227,144400,2082503090,10350,10350,10350,10350,0
20250227,144300,2082503090,10350,10350,10360,10350,153
20250227,144200,2080918540,10360,10350,10360,10350,358
20250227,144100,2077210170,10360,10350,10360,10350,198
20250227,144000,2075160860,10340,10340,10350,10340,697
20250227,143900,2067953580,10340,10340,10350,10340,392
20250227,143800,2063900270,10350,10350,10350,10350,132
20250227,143700,2062534070,10350,10360,10360,10340,111
20250227,143600,2061385300,10350,10350,10350,10350,167
20250227,143500,2059656850,10350,10340,10350,10340,110
20250227,143400,2058518680,10360,10350,10360,10340,210
20250227,143300,2056346160,10350,10350,10350,10350,4
20250227,143200,2056304760,10360,10350,10360,10350,291
20250227,143100,2053292440,10360,10350,10360,10350,116
20250227,143000,2052091440,10350,10340,10350,10340,523
20250227,142900,2046682670,10330,10340,10340,10330,523
20250227,142800,2041280070,10330,10340,10340,10330,16
20250227,142700,2041114780,10340,10340,10340,10340,0
20250227,142600,2041114780,10340,10340,10340,10340,52
20250227,142500,2040577100,10330,10340,10340,10330,143
20250227,142400,2039099260,10330,10330,10330,10330,6
20250227,142300,2039037280,10340,10330,10340,10330,175
20250227,142200,2037229520,10330,10330,10330,10330,59
20250227,142100,2036620050,10330,10320,10330,10320,165
20250227,142000,2034915670,10330,10330,10330,10330,309
20250227,141900,2031723700,10330,10320,10330,10320,121
20250227,141800,2030474600,10330,10330,10330,10310,2028
20250227,141700,2009540140,10330,10330,10340,10330,550
20250227,141600,2003858630,10330,10330,10330,10330,368
20250227,141500,2000057190,10340,10340,10340,10340,65
20250227,141400,1999385090,10330,10330,10330,10330,124
20250227,141300,1998104170,10330,10320,10330,10320,196
20250227,141200,1996081240,10320,10330,10330,10320,1684
20250227,141100,1978702150,10330,10330,10340,10330,604
20250227,141000,1972462710,10340,10330,10340,10330,11
20250227,140900,1972349070,10330,10330,10340,10330,519
20250227,140800,1966987780,10330,10330,10330,10320,373
20250227,140700,1963138370,10330,10330,10330,10330,51
20250227,140600,1962611540,10330,10330,10330,10320,3624
20250227,140500,1925198150,10330,10340,10340,10330,23
20250227,140400,1924960340,10340,10340,10340,10340,17
20250227,140300,1924784560,10330,10330,10330,10330,91
20250227,140200,1923844530,10340,10330,10340,10320,446
20250227,140100,1919236410,10330,10330,10330,10330,291
20250227,140000,1916230380,10330,10320,10330,10320,297
20250227,135900,1913163260,10330,10330,10330,10320,177
20250227,135800,1911335850,10330,10330,10330,10320,407
20250227,135700,1907134590,10320,10330,10330,10320,292
20250227,135600,1904120650,10330,10340,10340,10330,1244
20250227,135500,1891269960,10340,10340,10340,10340,167
20250227,135400,1889543180,10330,10340,10340,10330,127
20250227,135300,1888230060,10330,10340,10340,10330,387
20250227,135200,1884229340,10340,10340,10340,10340,415
20250227,135100,1879938240,10340,10350,10350,10340,68
20250227,135000,1879235110,10340,10340,10340,10340,354
20250227,134900,1875574750,10340,10350,10350,10340,2224
20250227,134800,1852578480,10350,10350,10350,10350,1
20250227,134700,1852568130,10350,10350,10350,10350,295
20250227,134600,1849514880,10350,10350,10360,10350,201
20250227,134500,1847434420,10360,10360,10360,10360,0
20250227,134400,1847434420,10360,10350,10360,10350,1132
20250227,134300,1835717210,10360,10360,10360,10360,41
20250227,134200,1835292450,10360,10360,10360,10360,150
20250227,134100,1833738450,10360,10350,10360,10350,191
20250227,134000,1831760070,10350,10360,10360,10350,123
20250227,133900,1830487010,10350,10360,10360,10350,66
20250227,133800,1829803310,10360,10350,10360,10350,222
20250227,133700,1827505400,10350,10350,10350,10350,53
20250227,133600,1826956850,10350,10340,10350,10340,135
20250227,133500,1825560940,10340,10340,10350,10340,141
20250227,133400,1824102990,10340,10340,10350,10340,105
20250227,133300,1823017090,10350,10350,10350,10340,111
20250227,133200,1821869240,10340,10350,10350,10340,16
20250227,133100,1821703700,10340,10350,10350,10340,168
20250227,133000,1819965900,10340,10340,10350,10340,230
20250227,132900,1817586620,10340,10340,10340,10340,167
20250227,132800,1815859840,10330,10340,10340,10330,11
20250227,132700,1815746160,10330,10330,10330,10330,1155
20250227,132600,1803815010,10350,10350,10350,10330,136
20250227,132500,1802410080,10350,10340,10350,10340,96
20250227,132400,1801417000,10350,10350,10350,10340,198
20250227,132300,1799368610,10350,10350,10350,10350,5
20250227,132200,1799316860,10350,10350,10350,10350,1
20250227,132100,1799306510,10350,10350,10350,10350,96
20250227,132000,1798312910,10360,10360,10360,10360,1
20250227,131900,1798302550,10350,10350,10350,10350,38
20250227,131800,1797909250,10350,10340,10350,10340,760
20250227,131700,1790043270,10350,10340,10350,10330,672
20250227,131600,1783098050,10340,10350,10350,10340,69
20250227,131500,1782384390,10350,10340,10350,10340,57
20250227,131400,1781795000,10340,10340,10340,10340,75
20250227,131300,1781019500,10340,10350,10350,10340,8
20250227,131200,1780936750,10350,10350,10350,10350,68
20250227,131100,1780232950,10350,10350,10350,10350,14
20250227,131000,1780088050,10360,10370,10370,10330,7576
20250227,130900,1701742880,10370,10360,10370,10360,75
20250227,130800,1700965870,10360,10360,10360,10360,300
20250227,130700,1697857870,10360,10370,10370,10360,395
20250227,130600,1693762460,10370,10380,10380,10360,435
20250227,130500,1689252500,10370,10370,10370,10370,39
20250227,130400,1688848070,10380,10370,10380,10370,150
20250227,130300,1687292550,10360,10360,10360,10360,738
20250227,130200,1679646870,10370,10370,10370,10360,158
20250227,130100,1678008460,10360,10360,10360,10360,185
20250227,130000,1676091860,10370,10370,10370,10370,25
20250227,125900,1675832610,10370,10370,10370,10370,32
20250227,125800,1675500770,10380,10370,10380,10360,142
20250227,125700,1674028620,10380,10380,10380,10380,201
20250227,125600,1671942240,10380,10380,10380,10380,2
20250227,125500,1671921480,10370,10380,10380,10370,243
20250227,125400,1669400880,10380,10380,10380,10380,35
20250227,125300,1669037580,10380,10370,10380,10370,4
20250227,125200,1668996080,10370,10380,10380,10370,242
20250227,125100,1666484500,10380,10370,10380,10370,89
20250227,125000,1665561560,10380,10370,10380,10370,46
20250227,124900,1665084470,10380,10380,10380,10380,2
20250227,124800,1665063710,10370,10370,10370,10370,44
20250227,124700,1664607430,10370,10380,10380,10370,38
20250227,124600,1664213350,10370,10380,10380,10370,102
20250227,124500,1663155590,10370,10380,10380,10370,88
20250227,124400,1662243020,10380,10380,10380,10380,1
20250227,124300,1662232640,10390,10390,10390,10390,1
20250227,124200,1662222250,10370,10380,10380,10370,122
20250227,124100,1660955900,10390,10380,10390,10380,100
20250227,124000,1659917350,10380,10370,10380,10370,6
20250227,123900,1659855120,10380,10380,10380,10380,51
20250227,123800,1659325740,10380,10370,10380,10370,186
20250227,123700,1657395810,10380,10380,10380,10380,0
20250227,123600,1657395810,10380,10370,10380,10370,49
20250227,123500,1656887660,10370,10380,10380,10370,270
20250227,123400,1654085560,10380,10380,10380,10380,1
20250227,123300,1654075180,10380,10370,10380,10370,49
20250227,123200,1653567030,10370,10380,10380,10370,90
20250227,123100,1652633720,10370,10370,10370,10370,38
20250227,123000,1652239660,10370,10370,10370,10370,101
20250227,122900,1651192290,10380,10370,10380,10370,158
20250227,122800,1649552800,10370,10380,10380,10370,126
20250227,122700,1648246080,10380,10380,10380,10380,77
20250227,122600,1647446820,10370,10370,10370,10370,51
20250227,122500,1646917950,10380,10370,10380,10370,186
20250227,122400,1644987330,10380,10380,10380,10380,1
20250227,122300,1644976950,10370,10380,10380,10370,252
20250227,122200,1642363190,10380,10380,10380,10380,31
20250227,122100,1642041410,10390,10390,10390,10380,101
20250227,122000,1640992600,10390,10370,10390,10370,150
20250227,121900,1639435180,10370,10360,10370,10360,77
20250227,121800,1638637160,10380,10370,10380,10370,121
20250227,121700,1637382200,10370,10370,10370,10370,79
20250227,121600,1636562970,10380,10370,10380,10370,89
20250227,121500,1635640030,10380,10380,10380,10380,10
20250227,121400,1635536230,10380,10370,10380,10370,7
20250227,121300,1635463630,10380,10380,10380,10380,57
20250227,121200,1634871970,10370,10380,10380,10370,85
20250227,121100,1633990510,10370,10370,10370,10370,0
20250227,121000,1633990510,10370,10380,10380,10370,14
20250227,120900,1633845320,10380,10380,10380,10380,531
20250227,120800,1628333540,10380,10380,10380,10380,394
20250227,120700,1624243820,10380,10380,10380,10380,16
20250227,120600,1624077740,10380,10400,10400,10380,54
20250227,120500,1623517020,10400,10400,10400,10400,43
20250227,120400,1623069820,10400,10400,10420,10390,209
20250227,120300,1620898190,10420,10400,10420,10400,92
20250227,120200,1619941250,10420,10400,10420,10400,100
20250227,120100,1618901110,10400,10390,10400,10390,1864
20250227,120000,1599516950,10400,10350,10400,10350,2610
20250227,115900,1572388720,10350,10350,10350,10340,111
20250227,115800,1571240670,10350,10350,10350,10350,7
20250227,115700,1571168220,10350,10350,10350,10350,2
20250227,115600,1571147520,10340,10350,10350,10340,123
20250227,115500,1569875390,10350,10350,10350,10350,6
20250227,115400,1569813290,10360,10350,10360,10350,19
20250227,115300,1569616460,10350,10350,10350,10340,315
20250227,115200,1566357040,10350,10340,10350,10340,15
20250227,115100,1566201800,10350,10340,10350,10340,26
20250227,115000,1565932760,10340,10350,10350,10340,159
20250227,114900,1564287490,10350,10360,10360,10350,716
20250227,114800,1556874240,10360,10350,10360,10350,69
20250227,114700,1556159780,10350,10350,10350,10350,62
20250227,114600,1555518080,10350,10360,10360,10350,111
20250227,114500,1554368980,10350,10360,10360,10350,267
20250227,114400,1551605030,10360,10360,10360,10350,164
20250227,114300,1549906430,10360,10350,10360,10350,84
20250227,114200,1549037020,10350,10350,10350,10350,339
20250227,114100,1545528370,10350,10340,10350,10340,141
20250227,114000,1544069420,10350,10340,10350,10340,333
20250227,113900,1540626030,10340,10360,10360,10340,78
20250227,113800,1539818800,10360,10350,10360,10350,106
20250227,113700,1538721500,10350,10340,10350,10340,404
20250227,113600,1534542240,10330,10330,10330,10330,6024
20250227,113500,1472314320,10340,10340,10340,10340,1624
20250227,113400,1455522160,10340,10350,10350,10340,841
20250227,113300,1446824820,10340,10350,10360,10340,6930
20250227,113200,1375134200,10360,10360,10370,10360,220
20250227,113100,1372854890,10360,10380,10380,10360,899
20250227,113000,1363532600,10380,10370,10380,10370,680
20250227,112900,1356480890,10370,10370,10370,10370,44
20250227,112800,1356024610,10370,10390,10390,10370,79
20250227,112700,1355205150,10390,10390,10390,10390,68
20250227,112600,1354498630,10400,10400,10400,10400,1
20250227,112500,1354488230,10390,10390,10390,10390,107
20250227,112400,1353376500,10390,10380,10390,10380,59
20250227,112300,1352763870,10380,10370,10380,10370,1213
20250227,112200,1340175390,10360,10360,10360,10360,122
20250227,112100,1338911470,10360,10360,10360,10350,303
20250227,112000,1335772930,10360,10360,10360,10350,145
20250227,111900,1334271730,10360,10370,10370,10350,531
20250227,111800,1328765930,10370,10370,10380,10370,835
20250227,111700,1320106830,10380,10390,10400,10370,1187
20250227,111600,1307767090,10390,10390,10390,10390,221
20250227,111500,1305470900,10390,10370,10390,10370,187
20250227,111400,1303531470,10360,10350,10360,10350,456
20250227,111300,1298809200,10350,10360,10360,10350,101
20250227,111200,1297763840,10360,10360,10360,10360,3
20250227,111100,1297732760,10360,10360,10360,10360,10
20250227,111000,1297629160,10350,10360,10360,10350,1620
20250227,110900,1280859310,10360,10360,10360,10360,86
20250227,110800,1279968350,10360,10350,10360,10350,56
20250227,110700,1279388740,10350,10360,10360,10350,188
20250227,110600,1277441440,10350,10370,10370,10350,363
20250227,110500,1273680880,10370,10390,10400,10360,171
20250227,110400,1271906400,10390,10360,10390,10360,505
20250227,110300,1266673330,10360,10350,10360,10350,58
20250227,110200,1266073010,10350,10350,10360,10350,59
20250227,110100,1265462250,10350,10350,10350,10350,744
20250227,110000,1257761850,10350,10350,10360,10350,132
20250227,105900,1256394770,10350,10350,10390,10350,362
20250227,105800,1252642470,10340,10330,10340,10330,1119
20250227,105700,1241074630,10340,10340,10340,10330,1401
20250227,105600,1226590990,10340,10350,10350,10340,41
20250227,105500,1226166660,10350,10360,10360,10350,640
20250227,105400,1219542450,10350,10360,10360,10350,384
20250227,105300,1215565210,10360,10360,10360,10350,129
20250227,105200,1214228970,10350,10360,10360,10350,278
20250227,105100,1211349890,10360,10340,10360,10340,299
20250227,105000,1208256670,10350,10360,10360,10340,1882
20250227,104900,1188778540,10360,10380,10390,10360,2406
20250227,104800,1163837470,10380,10390,10390,10380,432
20250227,104700,1159351710,10390,10390,10390,10390,192
20250227,104600,1157356830,10390,10380,10400,10380,435
20250227,104500,1152837550,10380,10370,10380,10370,359
20250227,104400,1149112420,10380,10380,10390,10380,1236
20250227,104300,1136282730,10380,10370,10380,10370,343
20250227,104200,1132725690,10380,10370,10380,10370,72
20250227,104100,1131978840,10370,10370,10370,10360,129
20250227,104000,1130641890,10360,10360,10370,10360,1381
20250227,103900,1116334490,10360,10360,10370,10360,951
20250227,103800,1106480840,10360,10360,10380,10360,126
20250227,103700,1105175270,10370,10380,10380,10370,2159
20250227,103600,1082769000,10390,10390,10390,10380,363
20250227,103500,1078997530,10390,10400,10400,10390,2217
20250227,103400,1055961800,10400,10400,10400,10400,265
20250227,103300,1053205800,10390,10410,10410,10390,1974
20250227,103200,1032678510,10400,10410,10410,10400,136
20250227,103100,1031263140,10400,10410,10410,10400,1490
20250227,103000,1015760590,10410,10410,10420,10410,856
20250227,102900,1006849090,10410,10410,10420,10410,208
20250227,102800,1004682740,10420,10420,10420,10410,256
20250227,102700,1002016860,10420,10410,10420,10410,18
20250227,102600,1001829470,10410,10430,10430,10400,1764
20250227,102500,983464120,10420,10420,10430,10420,226
20250227,102400,981108990,10430,10450,10450,10430,582
20250227,102300,975038220,10450,10440,10450,10430,563
20250227,102200,969160440,10430,10430,10440,10430,693
20250227,102100,961927890,10430,10470,10470,10430,3985
20250227,102000,920291050,10470,10480,10480,10470,226
20250227,101900,917924080,10480,10480,10490,10480,179
20250227,101800,916048150,10480,10500,10500,10480,1511
20250227,101700,900198960,10500,10500,10500,10500,8
20250227,101600,900114960,10500,10520,10520,10500,1284
20250227,101500,886621180,10520,10520,10520,10510,114
20250227,101400,885422730,10520,10510,10520,10510,61
20250227,101300,884781610,10500,10510,10510,10500,41
20250227,101200,884351060,10500,10530,10530,10500,184
20250227,101100,882418580,10530,10510,10530,10510,128
20250227,101000,881072900,10500,10510,10530,10500,583
20250227,100900,874940560,10500,10480,10500,10480,333
20250227,100800,871447430,10480,10460,10480,10460,5
20250227,100700,871395050,10450,10450,10450,10450,36
20250227,100600,871018850,10440,10440,10440,10440,1364
20250227,100500,856778690,10450,10490,10500,10450,4609
20250227,100400,808536820,10490,10500,10500,10490,148
20250227,100300,806983440,10490,10490,10490,10490,32
20250227,100200,806647760,10490,10480,10490,10480,243
20250227,100100,804099820,10480,10480,10480,10470,1110
20250227,100000,792472650,10480,10500,10500,10470,3172
20250227,095900,759227110,10500,10510,10510,10490,123
20250227,095800,757936110,10510,10490,10510,10480,306
20250227,095700,754725460,10490,10500,10500,10490,452
20250227,095600,749982450,10500,10500,10510,10490,326
20250227,095500,746558790,10500,10480,10520,10480,1115
20250227,095400,734873140,10490,10520,10540,10490,4422
20250227,095300,688441560,10530,10520,10530,10500,1272
20250227,095200,675072060,10520,10540,10540,10510,2515
20250227,095100,648602930,10540,10570,10570,10540,4770
20250227,095000,598275080,10570,10570,10580,10570,789
20250227,094900,589935300,10580,10580,10580,10580,24
20250227,094800,589681380,10580,10590,10590,10580,64
20250227,094700,589004030,10590,10590,10590,10590,89
20250227,094600,588061520,10580,10600,10600,10580,114
20250227,094500,586855120,10600,10590,10600,10590,40
20250227,094400,586431320,10590,10560,10590,10560,294
20250227,094300,583322190,10560,10560,10560,10560,505
20250227,094200,577989390,10560,10570,10570,10560,147
20250227,094100,576436990,10560,10580,10590,10550,3103
20250227,094000,543661730,10590,10570,10590,10570,441
20250227,093900,538996780,10580,10600,10600,10580,1165
20250227,093800,526664140,10600,10610,10610,10600,580
20250227,093700,520515740,10610,10610,10610,10610,180
20250227,093600,518605940,10620,10630,10630,10620,465
20250227,093500,513665880,10630,10620,10630,10620,181
20250227,093400,511742850,10620,10630,10630,10620,58
20250227,093300,511126340,10620,10620,10620,10620,16
20250227,093200,510956420,10620,10590,10620,10590,45
20250227,093100,510478640,10590,10580,10610,10570,660
20250227,093000,503491060,10570,10570,10580,10560,547
20250227,092900,497709960,10570,10590,10600,10570,1710
20250227,092800,479612160,10590,10600,10610,10590,655
20250227,092700,472670340,10610,10600,10610,10600,389
20250227,092600,468546590,10610,10610,10620,10610,437
20250227,092500,463909510,10620,10600,10620,10590,724
20250227,092400,456231090,10590,10610,10610,10590,2724
20250227,092300,427360670,10610,10620,10630,10610,2828
20250227,092200,397341020,10620,10640,10640,10620,1149
20250227,092100,385130260,10640,10660,10670,10630,2156
20250227,092000,362159250,10670,10700,10700,10670,4509
20250227,091900,314002840,10700,10690,10700,10690,424
20250227,091800,309466270,10690,10720,10720,10690,247
20250227,091700,306824250,10720,10700,10720,10690,1305
20250227,091600,292854310,10700,10710,10710,10700,667
20250227,091500,285716730,10700,10700,10700,10700,150
20250227,091400,284111730,10700,10710,10710,10700,91
20250227,091300,283137180,10710,10690,10720,10680,5986
20250227,091200,219145710,10690,10700,10720,10680,1287
20250227,091100,205387940,10700,10690,10700,10680,313
20250227,091000,202041230,10690,10700,10700,10690,102
20250227,090900,200949850,10680,10710,10710,10680,577
20250227,090800,194782350,10710,10690,10710,10670,604
20250227,090700,188327190,10710,10710,10730,10710,374
20250227,090600,184320730,10680,10720,10720,10660,1548
20250227,090500,167790830,10700,10690,10750,10680,1140
20250227,090400,155592840,10690,10730,10780,10690,2706
20250227,090300,126602070,10790,10720,10820,10710,2783
20250227,090200,96739100,10720,10780,10780,10680,2738
20250227,090100,67436640,10770,10770,10810,10750,1112
20250227,090000,55450370,10770,10880,10880,10750,5096
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195000 2253885940 10330 10330 10330 10330 4429
3 20250227 194900 2253885940 10330 10330 10330 10330 0
4 20250227 194800 2253885940 10330 10330 10330 10330 0
5 20250227 194700 2253885940 10330 10330 10330 10330 0
6 20250227 194600 2253885940 10330 10330 10330 10330 0
7 20250227 194500 2253885940 10330 10330 10330 10330 0
8 20250227 194400 2253885940 10330 10330 10330 10330 0
9 20250227 194300 2253885940 10330 10330 10330 10330 0
10 20250227 194200 2253885940 10330 10330 10330 10330 0
11 20250227 194100 2253885940 10330 10330 10330 10330 0
12 20250227 194000 2253885940 10330 10330 10330 10330 0
13 20250227 193900 2253885940 10330 10330 10330 10330 0
14 20250227 193800 2253885940 10330 10330 10330 10330 0
15 20250227 193700 2253885940 10330 10330 10330 10330 0
16 20250227 193600 2253885940 10330 10330 10330 10330 0
17 20250227 193500 2253885940 10330 10330 10330 10330 0
18 20250227 193400 2253885940 10330 10330 10330 10330 0
19 20250227 193300 2253885940 10330 10330 10330 10330 0
20 20250227 193200 2253885940 10330 10330 10330 10330 0
21 20250227 193100 2253885940 10330 10330 10330 10330 0
22 20250227 193000 2253885940 10330 10330 10330 10330 0
23 20250227 192900 2253885940 10330 10330 10330 10330 0
24 20250227 192800 2253885940 10330 10330 10330 10330 0
25 20250227 192700 2253885940 10330 10330 10330 10330 0
26 20250227 192600 2253885940 10330 10330 10330 10330 0
27 20250227 192500 2253885940 10330 10330 10330 10330 0
28 20250227 192400 2253885940 10330 10330 10330 10330 0
29 20250227 192300 2253885940 10330 10330 10330 10330 0
30 20250227 192200 2253885940 10330 10330 10330 10330 0
31 20250227 192100 2253885940 10330 10330 10330 10330 0
32 20250227 192000 2253885940 10330 10330 10330 10330 4429
33 20250227 191900 2253885940 10330 10330 10330 10330 0
34 20250227 191800 2253885940 10330 10330 10330 10330 0
35 20250227 191700 2253885940 10330 10330 10330 10330 0
36 20250227 191600 2253885940 10330 10330 10330 10330 0
37 20250227 191500 2253885940 10330 10330 10330 10330 0
38 20250227 191400 2253885940 10330 10330 10330 10330 0
39 20250227 191300 2253885940 10330 10330 10330 10330 0
40 20250227 191200 2253885940 10330 10330 10330 10330 0
41 20250227 191100 2253885940 10330 10330 10330 10330 0
42 20250227 191000 2253885940 10330 10330 10330 10330 0
43 20250227 190900 2253885940 10330 10330 10330 10330 0
44 20250227 190800 2253885940 10330 10330 10330 10330 0
45 20250227 190700 2253885940 10330 10330 10330 10330 0
46 20250227 190600 2253885940 10330 10330 10330 10330 0
47 20250227 190500 2253885940 10330 10330 10330 10330 0
48 20250227 190400 2253885940 10330 10330 10330 10330 0
49 20250227 190300 2253885940 10330 10330 10330 10330 0
50 20250227 190200 2253885940 10330 10330 10330 10330 0
51 20250227 190100 2253885940 10330 10330 10330 10330 0
52 20250227 190000 2253885940 10330 10330 10330 10330 0
53 20250227 185900 2253885940 10330 10330 10330 10330 0
54 20250227 185800 2253885940 10330 10330 10330 10330 0
55 20250227 185700 2253885940 10330 10330 10330 10330 0
56 20250227 185600 2253885940 10330 10330 10330 10330 0
57 20250227 185500 2253885940 10330 10330 10330 10330 0
58 20250227 185400 2253885940 10330 10330 10330 10330 0
59 20250227 185300 2253885940 10330 10330 10330 10330 0
60 20250227 185200 2253885940 10330 10330 10330 10330 0
61 20250227 185100 2253885940 10330 10330 10330 10330 0
62 20250227 185000 2253885940 10330 10330 10330 10330 4429
63 20250227 184900 2253885940 10330 10330 10330 10330 0
64 20250227 184800 2253885940 10330 10330 10330 10330 0
65 20250227 184700 2253885940 10330 10330 10330 10330 0
66 20250227 184600 2253885940 10330 10330 10330 10330 0
67 20250227 184500 2253885940 10330 10330 10330 10330 0
68 20250227 184400 2253885940 10330 10330 10330 10330 0
69 20250227 184300 2253885940 10330 10330 10330 10330 0
70 20250227 184200 2253885940 10330 10330 10330 10330 0
71 20250227 184100 2253885940 10330 10330 10330 10330 0
72 20250227 184000 2253885940 10330 10330 10330 10330 0
73 20250227 183900 2253885940 10330 10330 10330 10330 0
74 20250227 183800 2253885940 10330 10330 10330 10330 0
75 20250227 183700 2253885940 10330 10330 10330 10330 0
76 20250227 183600 2253885940 10330 10330 10330 10330 0
77 20250227 183500 2253885940 10330 10330 10330 10330 0
78 20250227 183400 2253885940 10330 10330 10330 10330 0
79 20250227 183300 2253885940 10330 10330 10330 10330 0
80 20250227 183200 2253885940 10330 10330 10330 10330 0
81 20250227 183100 2253885940 10330 10330 10330 10330 0
82 20250227 183000 2253885940 10330 10330 10330 10330 0
83 20250227 182900 2253885940 10330 10330 10330 10330 0
84 20250227 182800 2253885940 10330 10330 10330 10330 0
85 20250227 182700 2253885940 10330 10330 10330 10330 0
86 20250227 182600 2253885940 10330 10330 10330 10330 0
87 20250227 182500 2253885940 10330 10330 10330 10330 0
88 20250227 182400 2253885940 10330 10330 10330 10330 0
89 20250227 182300 2253885940 10330 10330 10330 10330 0
90 20250227 182200 2253885940 10330 10330 10330 10330 0
91 20250227 182100 2253885940 10330 10330 10330 10330 0
92 20250227 182000 2253885940 10330 10330 10330 10330 4429
93 20250227 181900 2253885940 10330 10330 10330 10330 0
94 20250227 181800 2253885940 10330 10330 10330 10330 0
95 20250227 181700 2253885940 10330 10330 10330 10330 0
96 20250227 181600 2253885940 10330 10330 10330 10330 0
97 20250227 181500 2253885940 10330 10330 10330 10330 0
98 20250227 181400 2253885940 10330 10330 10330 10330 0
99 20250227 181300 2253885940 10330 10330 10330 10330 0
100 20250227 181200 2253885940 10330 10330 10330 10330 0
101 20250227 181100 2253885940 10330 10330 10330 10330 0
102 20250227 181000 2253885940 10330 10330 10330 10330 0
103 20250227 180900 2253885940 10330 10330 10330 10330 0
104 20250227 180800 2253885940 10330 10330 10330 10330 0
105 20250227 180700 2253885940 10330 10330 10330 10330 0
106 20250227 180600 2253885940 10330 10330 10330 10330 0
107 20250227 180500 2253885940 10330 10330 10330 10330 0
108 20250227 180400 2253885940 10330 10330 10330 10330 0
109 20250227 180300 2253885940 10330 10330 10330 10330 0
110 20250227 180200 2253885940 10330 10330 10330 10330 0
111 20250227 180100 2253885940 10330 10330 10330 10330 0
112 20250227 180000 2253885940 10330 10330 10330 10330 0
113 20250227 175900 2253885940 10330 10330 10330 10330 0
114 20250227 175800 2253885940 10330 10330 10330 10330 0
115 20250227 175700 2253885940 10330 10330 10330 10330 0
116 20250227 175600 2253885940 10330 10330 10330 10330 0
117 20250227 175500 2253885940 10330 10330 10330 10330 0
118 20250227 175400 2253885940 10330 10330 10330 10330 0
119 20250227 175300 2253885940 10330 10330 10330 10330 0
120 20250227 175200 2253885940 10330 10330 10330 10330 0
121 20250227 175100 2253885940 10330 10330 10330 10330 0
122 20250227 175000 2253885940 10330 10330 10330 10330 4429
123 20250227 174900 2253885940 10330 10330 10330 10330 0
124 20250227 174800 2253885940 10330 10330 10330 10330 0
125 20250227 174700 2253885940 10330 10330 10330 10330 0
126 20250227 174600 2253885940 10330 10330 10330 10330 0
127 20250227 174500 2253885940 10330 10330 10330 10330 0
128 20250227 174400 2253885940 10330 10330 10330 10330 0
129 20250227 174300 2253885940 10330 10330 10330 10330 0
130 20250227 174200 2253885940 10330 10330 10330 10330 0
131 20250227 174100 2253885940 10330 10330 10330 10330 0
132 20250227 174000 2253885940 10330 10330 10330 10330 0
133 20250227 173900 2253885940 10330 10330 10330 10330 0
134 20250227 173800 2253885940 10330 10330 10330 10330 0
135 20250227 173700 2253885940 10330 10330 10330 10330 0
136 20250227 173600 2253885940 10330 10330 10330 10330 0
137 20250227 173500 2253885940 10330 10330 10330 10330 0
138 20250227 173400 2253885940 10330 10330 10330 10330 0
139 20250227 173300 2253885940 10330 10330 10330 10330 0
140 20250227 173200 2253885940 10330 10330 10330 10330 0
141 20250227 173100 2253885940 10330 10330 10330 10330 0
142 20250227 173000 2253885940 10330 10330 10330 10330 0
143 20250227 172900 2253885940 10330 10330 10330 10330 0
144 20250227 172800 2253885940 10330 10330 10330 10330 0
145 20250227 172700 2253885940 10330 10330 10330 10330 0
146 20250227 172600 2253885940 10330 10330 10330 10330 0
147 20250227 172500 2253885940 10330 10330 10330 10330 0
148 20250227 172400 2253885940 10330 10330 10330 10330 0
149 20250227 172300 2253885940 10330 10330 10330 10330 0
150 20250227 172200 2253885940 10330 10330 10330 10330 0
151 20250227 172100 2253885940 10330 10330 10330 10330 0
152 20250227 172000 2253885940 10330 10330 10330 10330 4429
153 20250227 171900 2253885940 10330 10330 10330 10330 0
154 20250227 171800 2253885940 10330 10330 10330 10330 0
155 20250227 171700 2253885940 10330 10330 10330 10330 0
156 20250227 171600 2253885940 10330 10330 10330 10330 0
157 20250227 171500 2253885940 10330 10330 10330 10330 0
158 20250227 171400 2253885940 10330 10330 10330 10330 0
159 20250227 171300 2253885940 10330 10330 10330 10330 0
160 20250227 171200 2253885940 10330 10330 10330 10330 0
161 20250227 171100 2253885940 10330 10330 10330 10330 0
162 20250227 171000 2253885940 10330 10330 10330 10330 0
163 20250227 170900 2253885940 10330 10330 10330 10330 0
164 20250227 170800 2253885940 10330 10330 10330 10330 0
165 20250227 170700 2253885940 10330 10330 10330 10330 0
166 20250227 170600 2253885940 10330 10330 10330 10330 0
167 20250227 170500 2253885940 10330 10330 10330 10330 0
168 20250227 170400 2253885940 10330 10330 10330 10330 0
169 20250227 170300 2253885940 10330 10330 10330 10330 0
170 20250227 170200 2253885940 10330 10330 10330 10330 0
171 20250227 170100 2253885940 10330 10330 10330 10330 0
172 20250227 170000 2253885940 10330 10330 10330 10330 0
173 20250227 165900 2253885940 10330 10330 10330 10330 0
174 20250227 165800 2253885940 10330 10330 10330 10330 0
175 20250227 165700 2253885940 10330 10330 10330 10330 0
176 20250227 165600 2253885940 10330 10330 10330 10330 0
177 20250227 165500 2253885940 10330 10330 10330 10330 0
178 20250227 165400 2253885940 10330 10330 10330 10330 0
179 20250227 165300 2253885940 10330 10330 10330 10330 0
180 20250227 165200 2253885940 10330 10330 10330 10330 0
181 20250227 165100 2253885940 10330 10330 10330 10330 0
182 20250227 165000 2253885940 10330 10330 10330 10330 4429
183 20250227 164900 2253885940 10330 10330 10330 10330 0
184 20250227 164800 2253885940 10330 10330 10330 10330 0
185 20250227 164700 2253885940 10330 10330 10330 10330 0
186 20250227 164600 2253885940 10330 10330 10330 10330 0
187 20250227 164500 2253885940 10330 10330 10330 10330 0
188 20250227 164400 2253885940 10330 10330 10330 10330 0
189 20250227 164300 2253885940 10330 10330 10330 10330 0
190 20250227 164200 2253885940 10330 10330 10330 10330 0
191 20250227 164100 2253885940 10330 10330 10330 10330 0
192 20250227 164000 2253885940 10330 10330 10330 10330 0
193 20250227 163900 2253885940 10330 10330 10330 10330 0
194 20250227 163800 2253885940 10330 10330 10330 10330 0
195 20250227 163700 2253885940 10330 10330 10330 10330 0
196 20250227 163600 2253885940 10330 10330 10330 10330 0
197 20250227 163500 2253885940 10330 10330 10330 10330 0
198 20250227 163400 2253885940 10330 10330 10330 10330 0
199 20250227 163300 2253885940 10330 10330 10330 10330 0
200 20250227 163200 2253885940 10330 10330 10330 10330 0
201 20250227 163100 2253885940 10330 10330 10330 10330 0
202 20250227 163000 2253885940 10330 10330 10330 10330 0
203 20250227 162900 2253885940 10330 10330 10330 10330 0
204 20250227 162800 2253885940 10330 10330 10330 10330 0
205 20250227 162700 2253885940 10330 10330 10330 10330 0
206 20250227 162600 2253885940 10330 10330 10330 10330 0
207 20250227 162500 2253885940 10330 10330 10330 10330 0
208 20250227 162400 2253885940 10330 10330 10330 10330 0
209 20250227 162300 2253885940 10330 10330 10330 10330 0
210 20250227 162200 2253885940 10330 10330 10330 10330 0
211 20250227 162100 2253885940 10330 10330 10330 10330 0
212 20250227 162000 2253885940 10330 10330 10330 10330 4429
213 20250227 161900 2253885940 10330 10330 10330 10330 0
214 20250227 161800 2253885940 10330 10330 10330 10330 0
215 20250227 161700 2253885940 10330 10330 10330 10330 0
216 20250227 161600 2253885940 10330 10330 10330 10330 0
217 20250227 161500 2253885940 10330 10330 10330 10330 0
218 20250227 161400 2253885940 10330 10330 10330 10330 0
219 20250227 161300 2253885940 10330 10330 10330 10330 0
220 20250227 161200 2253885940 10330 10330 10330 10330 0
221 20250227 161100 2253885940 10330 10330 10330 10330 0
222 20250227 161000 2253885940 10330 10330 10330 10330 0
223 20250227 160900 2253885940 10330 10330 10330 10330 0
224 20250227 160800 2253885940 10330 10330 10330 10330 0
225 20250227 160700 2253885940 10330 10330 10330 10330 0
226 20250227 160600 2253885940 10330 10330 10330 10330 0
227 20250227 160500 2253885940 10330 10330 10330 10330 0
228 20250227 160400 2253885940 10330 10330 10330 10330 0
229 20250227 160300 2253885940 10330 10330 10330 10330 0
230 20250227 160200 2253885940 10330 10330 10330 10330 0
231 20250227 160100 2253885940 10330 10330 10330 10330 0
232 20250227 160000 2253885940 10330 10330 10330 10330 0
233 20250227 155900 2253885940 10330 10330 10330 10330 0
234 20250227 155800 2253885940 10330 10330 10330 10330 0
235 20250227 155700 2253885940 10330 10330 10330 10330 0
236 20250227 155600 2253885940 10330 10330 10330 10330 0
237 20250227 155500 2253885940 10330 10330 10330 10330 0
238 20250227 155400 2253885940 10330 10330 10330 10330 0
239 20250227 155300 2253885940 10330 10330 10330 10330 0
240 20250227 155200 2253885940 10330 10330 10330 10330 0
241 20250227 155100 2253885940 10330 10330 10330 10330 0
242 20250227 155000 2253885940 10330 10330 10330 10330 4429
243 20250227 154900 2253885940 10330 10330 10330 10330 0
244 20250227 154800 2253885940 10330 10330 10330 10330 0
245 20250227 154700 2253885940 10330 10330 10330 10330 0
246 20250227 154600 2253885940 10330 10330 10330 10330 0
247 20250227 154500 2253885940 10330 10330 10330 10330 0
248 20250227 154400 2253885940 10330 10330 10330 10330 0
249 20250227 154300 2253885940 10330 10330 10330 10330 0
250 20250227 154200 2253885940 10330 10330 10330 10330 0
251 20250227 154100 2253885940 10330 10330 10330 10330 0
252 20250227 154000 2253885940 10330 10330 10330 10330 0
253 20250227 153900 2253885940 10330 10330 10330 10330 0
254 20250227 153800 2253885940 10330 10330 10330 10330 0
255 20250227 153700 2253885940 10330 10330 10330 10330 0
256 20250227 153600 2253885940 10330 10330 10330 10330 0
257 20250227 153500 2253885940 10330 10330 10330 10330 0
258 20250227 153400 2253885940 10330 10330 10330 10330 0
259 20250227 153300 2253885940 10330 10330 10330 10330 0
260 20250227 153200 2253885940 10330 10330 10330 10330 0
261 20250227 153100 2253885940 10330 10330 10330 10330 0
262 20250227 153000 2253885940 10330 10330 10330 10330 4429
263 20250227 152900 2208134370 10350 10350 10350 10350 0
264 20250227 152800 2208134370 10350 10350 10350 10350 0
265 20250227 152700 2208134370 10350 10350 10350 10350 0
266 20250227 152600 2208134370 10350 10350 10350 10350 0
267 20250227 152500 2208134370 10350 10350 10350 10350 0
268 20250227 152400 2208134370 10350 10350 10350 10350 0
269 20250227 152300 2208134370 10350 10350 10350 10350 0
270 20250227 152200 2208134370 10350 10350 10350 10350 0
271 20250227 152100 2208134370 10350 10350 10350 10350 0
272 20250227 152000 2208134370 10350 10350 10350 10350 0
273 20250227 151900 2208134370 10350 10360 10370 10350 244
274 20250227 151800 2205606230 10370 10360 10370 10350 425
275 20250227 151700 2201206560 10360 10350 10360 10350 155
276 20250227 151600 2199601060 10350 10350 10360 10350 164
277 20250227 151500 2197902840 10360 10350 10360 10350 380
278 20250227 151400 2193966370 10360 10350 10360 10350 133
279 20250227 151300 2192589580 10350 10350 10350 10350 155
280 20250227 151200 2190985330 10350 10350 10360 10340 335
281 20250227 151100 2187518490 10360 10340 10360 10340 328
282 20250227 151000 2184123870 10340 10340 10340 10340 408
283 20250227 150900 2179905150 10340 10340 10350 10340 390
284 20250227 150800 2175872540 10340 10350 10350 10340 3059
285 20250227 150700 2144216820 10350 10350 10360 10350 492
286 20250227 150600 2139124610 10350 10350 10360 10350 767
287 20250227 150500 2131185820 10360 10350 10360 10350 37
288 20250227 150400 2130802850 10350 10350 10350 10350 279
289 20250227 150300 2127915200 10350 10360 10360 10350 57
290 20250227 150200 2127325090 10350 10350 10360 10350 157
291 20250227 150100 2125699480 10360 10360 10370 10350 132
292 20250227 150000 2124332300 10360 10350 10360 10350 204
293 20250227 145900 2122219570 10350 10360 10370 10350 582
294 20250227 145800 2116190170 10370 10360 10370 10360 163
295 20250227 145700 2114501480 10360 10360 10360 10360 434
296 20250227 145600 2110005240 10360 10370 10370 10360 53
297 20250227 145500 2109456090 10360 10360 10360 10360 69
298 20250227 145400 2108741250 10360 10360 10370 10360 133
299 20250227 145300 2107363230 10360 10360 10370 10360 35
300 20250227 145200 2107000600 10360 10360 10370 10360 124
301 20250227 145100 2105715850 10360 10360 10360 10360 39
302 20250227 145000 2105311810 10360 10360 10360 10360 806
303 20250227 144900 2096961650 10350 10350 10350 10350 251
304 20250227 144800 2094363800 10350 10360 10360 10350 124
305 20250227 144700 2093080380 10350 10340 10350 10340 526
306 20250227 144600 2087636350 10350 10350 10350 10350 83
307 20250227 144500 2086777300 10350 10350 10350 10340 413
308 20250227 144400 2082503090 10350 10350 10350 10350 0
309 20250227 144300 2082503090 10350 10350 10360 10350 153
310 20250227 144200 2080918540 10360 10350 10360 10350 358
311 20250227 144100 2077210170 10360 10350 10360 10350 198
312 20250227 144000 2075160860 10340 10340 10350 10340 697
313 20250227 143900 2067953580 10340 10340 10350 10340 392
314 20250227 143800 2063900270 10350 10350 10350 10350 132
315 20250227 143700 2062534070 10350 10360 10360 10340 111
316 20250227 143600 2061385300 10350 10350 10350 10350 167
317 20250227 143500 2059656850 10350 10340 10350 10340 110
318 20250227 143400 2058518680 10360 10350 10360 10340 210
319 20250227 143300 2056346160 10350 10350 10350 10350 4
320 20250227 143200 2056304760 10360 10350 10360 10350 291
321 20250227 143100 2053292440 10360 10350 10360 10350 116
322 20250227 143000 2052091440 10350 10340 10350 10340 523
323 20250227 142900 2046682670 10330 10340 10340 10330 523
324 20250227 142800 2041280070 10330 10340 10340 10330 16
325 20250227 142700 2041114780 10340 10340 10340 10340 0
326 20250227 142600 2041114780 10340 10340 10340 10340 52
327 20250227 142500 2040577100 10330 10340 10340 10330 143
328 20250227 142400 2039099260 10330 10330 10330 10330 6
329 20250227 142300 2039037280 10340 10330 10340 10330 175
330 20250227 142200 2037229520 10330 10330 10330 10330 59
331 20250227 142100 2036620050 10330 10320 10330 10320 165
332 20250227 142000 2034915670 10330 10330 10330 10330 309
333 20250227 141900 2031723700 10330 10320 10330 10320 121
334 20250227 141800 2030474600 10330 10330 10330 10310 2028
335 20250227 141700 2009540140 10330 10330 10340 10330 550
336 20250227 141600 2003858630 10330 10330 10330 10330 368
337 20250227 141500 2000057190 10340 10340 10340 10340 65
338 20250227 141400 1999385090 10330 10330 10330 10330 124
339 20250227 141300 1998104170 10330 10320 10330 10320 196
340 20250227 141200 1996081240 10320 10330 10330 10320 1684
341 20250227 141100 1978702150 10330 10330 10340 10330 604
342 20250227 141000 1972462710 10340 10330 10340 10330 11
343 20250227 140900 1972349070 10330 10330 10340 10330 519
344 20250227 140800 1966987780 10330 10330 10330 10320 373
345 20250227 140700 1963138370 10330 10330 10330 10330 51
346 20250227 140600 1962611540 10330 10330 10330 10320 3624
347 20250227 140500 1925198150 10330 10340 10340 10330 23
348 20250227 140400 1924960340 10340 10340 10340 10340 17
349 20250227 140300 1924784560 10330 10330 10330 10330 91
350 20250227 140200 1923844530 10340 10330 10340 10320 446
351 20250227 140100 1919236410 10330 10330 10330 10330 291
352 20250227 140000 1916230380 10330 10320 10330 10320 297
353 20250227 135900 1913163260 10330 10330 10330 10320 177
354 20250227 135800 1911335850 10330 10330 10330 10320 407
355 20250227 135700 1907134590 10320 10330 10330 10320 292
356 20250227 135600 1904120650 10330 10340 10340 10330 1244
357 20250227 135500 1891269960 10340 10340 10340 10340 167
358 20250227 135400 1889543180 10330 10340 10340 10330 127
359 20250227 135300 1888230060 10330 10340 10340 10330 387
360 20250227 135200 1884229340 10340 10340 10340 10340 415
361 20250227 135100 1879938240 10340 10350 10350 10340 68
362 20250227 135000 1879235110 10340 10340 10340 10340 354
363 20250227 134900 1875574750 10340 10350 10350 10340 2224
364 20250227 134800 1852578480 10350 10350 10350 10350 1
365 20250227 134700 1852568130 10350 10350 10350 10350 295
366 20250227 134600 1849514880 10350 10350 10360 10350 201
367 20250227 134500 1847434420 10360 10360 10360 10360 0
368 20250227 134400 1847434420 10360 10350 10360 10350 1132
369 20250227 134300 1835717210 10360 10360 10360 10360 41
370 20250227 134200 1835292450 10360 10360 10360 10360 150
371 20250227 134100 1833738450 10360 10350 10360 10350 191
372 20250227 134000 1831760070 10350 10360 10360 10350 123
373 20250227 133900 1830487010 10350 10360 10360 10350 66
374 20250227 133800 1829803310 10360 10350 10360 10350 222
375 20250227 133700 1827505400 10350 10350 10350 10350 53
376 20250227 133600 1826956850 10350 10340 10350 10340 135
377 20250227 133500 1825560940 10340 10340 10350 10340 141
378 20250227 133400 1824102990 10340 10340 10350 10340 105
379 20250227 133300 1823017090 10350 10350 10350 10340 111
380 20250227 133200 1821869240 10340 10350 10350 10340 16
381 20250227 133100 1821703700 10340 10350 10350 10340 168
382 20250227 133000 1819965900 10340 10340 10350 10340 230
383 20250227 132900 1817586620 10340 10340 10340 10340 167
384 20250227 132800 1815859840 10330 10340 10340 10330 11
385 20250227 132700 1815746160 10330 10330 10330 10330 1155
386 20250227 132600 1803815010 10350 10350 10350 10330 136
387 20250227 132500 1802410080 10350 10340 10350 10340 96
388 20250227 132400 1801417000 10350 10350 10350 10340 198
389 20250227 132300 1799368610 10350 10350 10350 10350 5
390 20250227 132200 1799316860 10350 10350 10350 10350 1
391 20250227 132100 1799306510 10350 10350 10350 10350 96
392 20250227 132000 1798312910 10360 10360 10360 10360 1
393 20250227 131900 1798302550 10350 10350 10350 10350 38
394 20250227 131800 1797909250 10350 10340 10350 10340 760
395 20250227 131700 1790043270 10350 10340 10350 10330 672
396 20250227 131600 1783098050 10340 10350 10350 10340 69
397 20250227 131500 1782384390 10350 10340 10350 10340 57
398 20250227 131400 1781795000 10340 10340 10340 10340 75
399 20250227 131300 1781019500 10340 10350 10350 10340 8
400 20250227 131200 1780936750 10350 10350 10350 10350 68
401 20250227 131100 1780232950 10350 10350 10350 10350 14
402 20250227 131000 1780088050 10360 10370 10370 10330 7576
403 20250227 130900 1701742880 10370 10360 10370 10360 75
404 20250227 130800 1700965870 10360 10360 10360 10360 300
405 20250227 130700 1697857870 10360 10370 10370 10360 395
406 20250227 130600 1693762460 10370 10380 10380 10360 435
407 20250227 130500 1689252500 10370 10370 10370 10370 39
408 20250227 130400 1688848070 10380 10370 10380 10370 150
409 20250227 130300 1687292550 10360 10360 10360 10360 738
410 20250227 130200 1679646870 10370 10370 10370 10360 158
411 20250227 130100 1678008460 10360 10360 10360 10360 185
412 20250227 130000 1676091860 10370 10370 10370 10370 25
413 20250227 125900 1675832610 10370 10370 10370 10370 32
414 20250227 125800 1675500770 10380 10370 10380 10360 142
415 20250227 125700 1674028620 10380 10380 10380 10380 201
416 20250227 125600 1671942240 10380 10380 10380 10380 2
417 20250227 125500 1671921480 10370 10380 10380 10370 243
418 20250227 125400 1669400880 10380 10380 10380 10380 35
419 20250227 125300 1669037580 10380 10370 10380 10370 4
420 20250227 125200 1668996080 10370 10380 10380 10370 242
421 20250227 125100 1666484500 10380 10370 10380 10370 89
422 20250227 125000 1665561560 10380 10370 10380 10370 46
423 20250227 124900 1665084470 10380 10380 10380 10380 2
424 20250227 124800 1665063710 10370 10370 10370 10370 44
425 20250227 124700 1664607430 10370 10380 10380 10370 38
426 20250227 124600 1664213350 10370 10380 10380 10370 102
427 20250227 124500 1663155590 10370 10380 10380 10370 88
428 20250227 124400 1662243020 10380 10380 10380 10380 1
429 20250227 124300 1662232640 10390 10390 10390 10390 1
430 20250227 124200 1662222250 10370 10380 10380 10370 122
431 20250227 124100 1660955900 10390 10380 10390 10380 100
432 20250227 124000 1659917350 10380 10370 10380 10370 6
433 20250227 123900 1659855120 10380 10380 10380 10380 51
434 20250227 123800 1659325740 10380 10370 10380 10370 186
435 20250227 123700 1657395810 10380 10380 10380 10380 0
436 20250227 123600 1657395810 10380 10370 10380 10370 49
437 20250227 123500 1656887660 10370 10380 10380 10370 270
438 20250227 123400 1654085560 10380 10380 10380 10380 1
439 20250227 123300 1654075180 10380 10370 10380 10370 49
440 20250227 123200 1653567030 10370 10380 10380 10370 90
441 20250227 123100 1652633720 10370 10370 10370 10370 38
442 20250227 123000 1652239660 10370 10370 10370 10370 101
443 20250227 122900 1651192290 10380 10370 10380 10370 158
444 20250227 122800 1649552800 10370 10380 10380 10370 126
445 20250227 122700 1648246080 10380 10380 10380 10380 77
446 20250227 122600 1647446820 10370 10370 10370 10370 51
447 20250227 122500 1646917950 10380 10370 10380 10370 186
448 20250227 122400 1644987330 10380 10380 10380 10380 1
449 20250227 122300 1644976950 10370 10380 10380 10370 252
450 20250227 122200 1642363190 10380 10380 10380 10380 31
451 20250227 122100 1642041410 10390 10390 10390 10380 101
452 20250227 122000 1640992600 10390 10370 10390 10370 150
453 20250227 121900 1639435180 10370 10360 10370 10360 77
454 20250227 121800 1638637160 10380 10370 10380 10370 121
455 20250227 121700 1637382200 10370 10370 10370 10370 79
456 20250227 121600 1636562970 10380 10370 10380 10370 89
457 20250227 121500 1635640030 10380 10380 10380 10380 10
458 20250227 121400 1635536230 10380 10370 10380 10370 7
459 20250227 121300 1635463630 10380 10380 10380 10380 57
460 20250227 121200 1634871970 10370 10380 10380 10370 85
461 20250227 121100 1633990510 10370 10370 10370 10370 0
462 20250227 121000 1633990510 10370 10380 10380 10370 14
463 20250227 120900 1633845320 10380 10380 10380 10380 531
464 20250227 120800 1628333540 10380 10380 10380 10380 394
465 20250227 120700 1624243820 10380 10380 10380 10380 16
466 20250227 120600 1624077740 10380 10400 10400 10380 54
467 20250227 120500 1623517020 10400 10400 10400 10400 43
468 20250227 120400 1623069820 10400 10400 10420 10390 209
469 20250227 120300 1620898190 10420 10400 10420 10400 92
470 20250227 120200 1619941250 10420 10400 10420 10400 100
471 20250227 120100 1618901110 10400 10390 10400 10390 1864
472 20250227 120000 1599516950 10400 10350 10400 10350 2610
473 20250227 115900 1572388720 10350 10350 10350 10340 111
474 20250227 115800 1571240670 10350 10350 10350 10350 7
475 20250227 115700 1571168220 10350 10350 10350 10350 2
476 20250227 115600 1571147520 10340 10350 10350 10340 123
477 20250227 115500 1569875390 10350 10350 10350 10350 6
478 20250227 115400 1569813290 10360 10350 10360 10350 19
479 20250227 115300 1569616460 10350 10350 10350 10340 315
480 20250227 115200 1566357040 10350 10340 10350 10340 15
481 20250227 115100 1566201800 10350 10340 10350 10340 26
482 20250227 115000 1565932760 10340 10350 10350 10340 159
483 20250227 114900 1564287490 10350 10360 10360 10350 716
484 20250227 114800 1556874240 10360 10350 10360 10350 69
485 20250227 114700 1556159780 10350 10350 10350 10350 62
486 20250227 114600 1555518080 10350 10360 10360 10350 111
487 20250227 114500 1554368980 10350 10360 10360 10350 267
488 20250227 114400 1551605030 10360 10360 10360 10350 164
489 20250227 114300 1549906430 10360 10350 10360 10350 84
490 20250227 114200 1549037020 10350 10350 10350 10350 339
491 20250227 114100 1545528370 10350 10340 10350 10340 141
492 20250227 114000 1544069420 10350 10340 10350 10340 333
493 20250227 113900 1540626030 10340 10360 10360 10340 78
494 20250227 113800 1539818800 10360 10350 10360 10350 106
495 20250227 113700 1538721500 10350 10340 10350 10340 404
496 20250227 113600 1534542240 10330 10330 10330 10330 6024
497 20250227 113500 1472314320 10340 10340 10340 10340 1624
498 20250227 113400 1455522160 10340 10350 10350 10340 841
499 20250227 113300 1446824820 10340 10350 10360 10340 6930
500 20250227 113200 1375134200 10360 10360 10370 10360 220
501 20250227 113100 1372854890 10360 10380 10380 10360 899
502 20250227 113000 1363532600 10380 10370 10380 10370 680
503 20250227 112900 1356480890 10370 10370 10370 10370 44
504 20250227 112800 1356024610 10370 10390 10390 10370 79
505 20250227 112700 1355205150 10390 10390 10390 10390 68
506 20250227 112600 1354498630 10400 10400 10400 10400 1
507 20250227 112500 1354488230 10390 10390 10390 10390 107
508 20250227 112400 1353376500 10390 10380 10390 10380 59
509 20250227 112300 1352763870 10380 10370 10380 10370 1213
510 20250227 112200 1340175390 10360 10360 10360 10360 122
511 20250227 112100 1338911470 10360 10360 10360 10350 303
512 20250227 112000 1335772930 10360 10360 10360 10350 145
513 20250227 111900 1334271730 10360 10370 10370 10350 531
514 20250227 111800 1328765930 10370 10370 10380 10370 835
515 20250227 111700 1320106830 10380 10390 10400 10370 1187
516 20250227 111600 1307767090 10390 10390 10390 10390 221
517 20250227 111500 1305470900 10390 10370 10390 10370 187
518 20250227 111400 1303531470 10360 10350 10360 10350 456
519 20250227 111300 1298809200 10350 10360 10360 10350 101
520 20250227 111200 1297763840 10360 10360 10360 10360 3
521 20250227 111100 1297732760 10360 10360 10360 10360 10
522 20250227 111000 1297629160 10350 10360 10360 10350 1620
523 20250227 110900 1280859310 10360 10360 10360 10360 86
524 20250227 110800 1279968350 10360 10350 10360 10350 56
525 20250227 110700 1279388740 10350 10360 10360 10350 188
526 20250227 110600 1277441440 10350 10370 10370 10350 363
527 20250227 110500 1273680880 10370 10390 10400 10360 171
528 20250227 110400 1271906400 10390 10360 10390 10360 505
529 20250227 110300 1266673330 10360 10350 10360 10350 58
530 20250227 110200 1266073010 10350 10350 10360 10350 59
531 20250227 110100 1265462250 10350 10350 10350 10350 744
532 20250227 110000 1257761850 10350 10350 10360 10350 132
533 20250227 105900 1256394770 10350 10350 10390 10350 362
534 20250227 105800 1252642470 10340 10330 10340 10330 1119
535 20250227 105700 1241074630 10340 10340 10340 10330 1401
536 20250227 105600 1226590990 10340 10350 10350 10340 41
537 20250227 105500 1226166660 10350 10360 10360 10350 640
538 20250227 105400 1219542450 10350 10360 10360 10350 384
539 20250227 105300 1215565210 10360 10360 10360 10350 129
540 20250227 105200 1214228970 10350 10360 10360 10350 278
541 20250227 105100 1211349890 10360 10340 10360 10340 299
542 20250227 105000 1208256670 10350 10360 10360 10340 1882
543 20250227 104900 1188778540 10360 10380 10390 10360 2406
544 20250227 104800 1163837470 10380 10390 10390 10380 432
545 20250227 104700 1159351710 10390 10390 10390 10390 192
546 20250227 104600 1157356830 10390 10380 10400 10380 435
547 20250227 104500 1152837550 10380 10370 10380 10370 359
548 20250227 104400 1149112420 10380 10380 10390 10380 1236
549 20250227 104300 1136282730 10380 10370 10380 10370 343
550 20250227 104200 1132725690 10380 10370 10380 10370 72
551 20250227 104100 1131978840 10370 10370 10370 10360 129
552 20250227 104000 1130641890 10360 10360 10370 10360 1381
553 20250227 103900 1116334490 10360 10360 10370 10360 951
554 20250227 103800 1106480840 10360 10360 10380 10360 126
555 20250227 103700 1105175270 10370 10380 10380 10370 2159
556 20250227 103600 1082769000 10390 10390 10390 10380 363
557 20250227 103500 1078997530 10390 10400 10400 10390 2217
558 20250227 103400 1055961800 10400 10400 10400 10400 265
559 20250227 103300 1053205800 10390 10410 10410 10390 1974
560 20250227 103200 1032678510 10400 10410 10410 10400 136
561 20250227 103100 1031263140 10400 10410 10410 10400 1490
562 20250227 103000 1015760590 10410 10410 10420 10410 856
563 20250227 102900 1006849090 10410 10410 10420 10410 208
564 20250227 102800 1004682740 10420 10420 10420 10410 256
565 20250227 102700 1002016860 10420 10410 10420 10410 18
566 20250227 102600 1001829470 10410 10430 10430 10400 1764
567 20250227 102500 983464120 10420 10420 10430 10420 226
568 20250227 102400 981108990 10430 10450 10450 10430 582
569 20250227 102300 975038220 10450 10440 10450 10430 563
570 20250227 102200 969160440 10430 10430 10440 10430 693
571 20250227 102100 961927890 10430 10470 10470 10430 3985
572 20250227 102000 920291050 10470 10480 10480 10470 226
573 20250227 101900 917924080 10480 10480 10490 10480 179
574 20250227 101800 916048150 10480 10500 10500 10480 1511
575 20250227 101700 900198960 10500 10500 10500 10500 8
576 20250227 101600 900114960 10500 10520 10520 10500 1284
577 20250227 101500 886621180 10520 10520 10520 10510 114
578 20250227 101400 885422730 10520 10510 10520 10510 61
579 20250227 101300 884781610 10500 10510 10510 10500 41
580 20250227 101200 884351060 10500 10530 10530 10500 184
581 20250227 101100 882418580 10530 10510 10530 10510 128
582 20250227 101000 881072900 10500 10510 10530 10500 583
583 20250227 100900 874940560 10500 10480 10500 10480 333
584 20250227 100800 871447430 10480 10460 10480 10460 5
585 20250227 100700 871395050 10450 10450 10450 10450 36
586 20250227 100600 871018850 10440 10440 10440 10440 1364
587 20250227 100500 856778690 10450 10490 10500 10450 4609
588 20250227 100400 808536820 10490 10500 10500 10490 148
589 20250227 100300 806983440 10490 10490 10490 10490 32
590 20250227 100200 806647760 10490 10480 10490 10480 243
591 20250227 100100 804099820 10480 10480 10480 10470 1110
592 20250227 100000 792472650 10480 10500 10500 10470 3172
593 20250227 095900 759227110 10500 10510 10510 10490 123
594 20250227 095800 757936110 10510 10490 10510 10480 306
595 20250227 095700 754725460 10490 10500 10500 10490 452
596 20250227 095600 749982450 10500 10500 10510 10490 326
597 20250227 095500 746558790 10500 10480 10520 10480 1115
598 20250227 095400 734873140 10490 10520 10540 10490 4422
599 20250227 095300 688441560 10530 10520 10530 10500 1272
600 20250227 095200 675072060 10520 10540 10540 10510 2515
601 20250227 095100 648602930 10540 10570 10570 10540 4770
602 20250227 095000 598275080 10570 10570 10580 10570 789
603 20250227 094900 589935300 10580 10580 10580 10580 24
604 20250227 094800 589681380 10580 10590 10590 10580 64
605 20250227 094700 589004030 10590 10590 10590 10590 89
606 20250227 094600 588061520 10580 10600 10600 10580 114
607 20250227 094500 586855120 10600 10590 10600 10590 40
608 20250227 094400 586431320 10590 10560 10590 10560 294
609 20250227 094300 583322190 10560 10560 10560 10560 505
610 20250227 094200 577989390 10560 10570 10570 10560 147
611 20250227 094100 576436990 10560 10580 10590 10550 3103
612 20250227 094000 543661730 10590 10570 10590 10570 441
613 20250227 093900 538996780 10580 10600 10600 10580 1165
614 20250227 093800 526664140 10600 10610 10610 10600 580
615 20250227 093700 520515740 10610 10610 10610 10610 180
616 20250227 093600 518605940 10620 10630 10630 10620 465
617 20250227 093500 513665880 10630 10620 10630 10620 181
618 20250227 093400 511742850 10620 10630 10630 10620 58
619 20250227 093300 511126340 10620 10620 10620 10620 16
620 20250227 093200 510956420 10620 10590 10620 10590 45
621 20250227 093100 510478640 10590 10580 10610 10570 660
622 20250227 093000 503491060 10570 10570 10580 10560 547
623 20250227 092900 497709960 10570 10590 10600 10570 1710
624 20250227 092800 479612160 10590 10600 10610 10590 655
625 20250227 092700 472670340 10610 10600 10610 10600 389
626 20250227 092600 468546590 10610 10610 10620 10610 437
627 20250227 092500 463909510 10620 10600 10620 10590 724
628 20250227 092400 456231090 10590 10610 10610 10590 2724
629 20250227 092300 427360670 10610 10620 10630 10610 2828
630 20250227 092200 397341020 10620 10640 10640 10620 1149
631 20250227 092100 385130260 10640 10660 10670 10630 2156
632 20250227 092000 362159250 10670 10700 10700 10670 4509
633 20250227 091900 314002840 10700 10690 10700 10690 424
634 20250227 091800 309466270 10690 10720 10720 10690 247
635 20250227 091700 306824250 10720 10700 10720 10690 1305
636 20250227 091600 292854310 10700 10710 10710 10700 667
637 20250227 091500 285716730 10700 10700 10700 10700 150
638 20250227 091400 284111730 10700 10710 10710 10700 91
639 20250227 091300 283137180 10710 10690 10720 10680 5986
640 20250227 091200 219145710 10690 10700 10720 10680 1287
641 20250227 091100 205387940 10700 10690 10700 10680 313
642 20250227 091000 202041230 10690 10700 10700 10690 102
643 20250227 090900 200949850 10680 10710 10710 10680 577
644 20250227 090800 194782350 10710 10690 10710 10670 604
645 20250227 090700 188327190 10710 10710 10730 10710 374
646 20250227 090600 184320730 10680 10720 10720 10660 1548
647 20250227 090500 167790830 10700 10690 10750 10680 1140
648 20250227 090400 155592840 10690 10730 10780 10690 2706
649 20250227 090300 126602070 10790 10720 10820 10710 2783
650 20250227 090200 96739100 10720 10780 10780 10680 2738
651 20250227 090100 67436640 10770 10770 10810 10750 1112
652 20250227 090000 55450370 10770 10880 10880 10750 5096