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

667
090460/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200500,4895234030,15770,15770,15770,15770,6164
20250227,200400,4895234030,15770,15770,15770,15770,0
20250227,200300,4895234030,15770,15770,15770,15770,0
20250227,200200,4895234030,15770,15770,15770,15770,0
20250227,200100,4895234030,15770,15770,15770,15770,0
20250227,200000,4895234030,15770,15770,15770,15770,0
20250227,195900,4895234030,15770,15770,15770,15770,0
20250227,195800,4895234030,15770,15770,15770,15770,0
20250227,195700,4895234030,15770,15770,15770,15770,0
20250227,195600,4895234030,15770,15770,15770,15770,0
20250227,195500,4895234030,15770,15770,15770,15770,0
20250227,195400,4895234030,15770,15770,15770,15770,0
20250227,195300,4895234030,15770,15770,15770,15770,0
20250227,195200,4895234030,15770,15770,15770,15770,0
20250227,195100,4895234030,15770,15770,15770,15770,0
20250227,195000,4895234030,15770,15770,15770,15770,0
20250227,194900,4895234030,15770,15770,15770,15770,0
20250227,194800,4895234030,15770,15770,15770,15770,0
20250227,194700,4895234030,15770,15770,15770,15770,0
20250227,194600,4895234030,15770,15770,15770,15770,0
20250227,194500,4895234030,15770,15770,15770,15770,0
20250227,194400,4895234030,15770,15770,15770,15770,0
20250227,194300,4895234030,15770,15770,15770,15770,0
20250227,194200,4895234030,15770,15770,15770,15770,0
20250227,194100,4895234030,15770,15770,15770,15770,0
20250227,194000,4895234030,15770,15770,15770,15770,0
20250227,193900,4895234030,15770,15770,15770,15770,0
20250227,193800,4895234030,15770,15770,15770,15770,0
20250227,193700,4895234030,15770,15770,15770,15770,0
20250227,193600,4895234030,15770,15770,15770,15770,0
20250227,193500,4895234030,15770,15770,15770,15770,6164
20250227,193400,4895234030,15770,15770,15770,15770,0
20250227,193300,4895234030,15770,15770,15770,15770,0
20250227,193200,4895234030,15770,15770,15770,15770,0
20250227,193100,4895234030,15770,15770,15770,15770,0
20250227,193000,4895234030,15770,15770,15770,15770,0
20250227,192900,4895234030,15770,15770,15770,15770,0
20250227,192800,4895234030,15770,15770,15770,15770,0
20250227,192700,4895234030,15770,15770,15770,15770,0
20250227,192600,4895234030,15770,15770,15770,15770,0
20250227,192500,4895234030,15770,15770,15770,15770,0
20250227,192400,4895234030,15770,15770,15770,15770,0
20250227,192300,4895234030,15770,15770,15770,15770,0
20250227,192200,4895234030,15770,15770,15770,15770,0
20250227,192100,4895234030,15770,15770,15770,15770,0
20250227,192000,4895234030,15770,15770,15770,15770,0
20250227,191900,4895234030,15770,15770,15770,15770,0
20250227,191800,4895234030,15770,15770,15770,15770,0
20250227,191700,4895234030,15770,15770,15770,15770,0
20250227,191600,4895234030,15770,15770,15770,15770,0
20250227,191500,4895234030,15770,15770,15770,15770,0
20250227,191400,4895234030,15770,15770,15770,15770,0
20250227,191300,4895234030,15770,15770,15770,15770,0
20250227,191200,4895234030,15770,15770,15770,15770,0
20250227,191100,4895234030,15770,15770,15770,15770,0
20250227,191000,4895234030,15770,15770,15770,15770,0
20250227,190900,4895234030,15770,15770,15770,15770,0
20250227,190800,4895234030,15770,15770,15770,15770,0
20250227,190700,4895234030,15770,15770,15770,15770,0
20250227,190600,4895234030,15770,15770,15770,15770,0
20250227,190500,4895234030,15770,15770,15770,15770,6164
20250227,190400,4895234030,15770,15770,15770,15770,0
20250227,190300,4895234030,15770,15770,15770,15770,0
20250227,190200,4895234030,15770,15770,15770,15770,0
20250227,190100,4895234030,15770,15770,15770,15770,0
20250227,190000,4895234030,15770,15770,15770,15770,0
20250227,185900,4895234030,15770,15770,15770,15770,0
20250227,185800,4895234030,15770,15770,15770,15770,0
20250227,185700,4895234030,15770,15770,15770,15770,0
20250227,185600,4895234030,15770,15770,15770,15770,0
20250227,185500,4895234030,15770,15770,15770,15770,0
20250227,185400,4895234030,15770,15770,15770,15770,0
20250227,185300,4895234030,15770,15770,15770,15770,0
20250227,185200,4895234030,15770,15770,15770,15770,0
20250227,185100,4895234030,15770,15770,15770,15770,0
20250227,185000,4895234030,15770,15770,15770,15770,0
20250227,184900,4895234030,15770,15770,15770,15770,0
20250227,184800,4895234030,15770,15770,15770,15770,0
20250227,184700,4895234030,15770,15770,15770,15770,0
20250227,184600,4895234030,15770,15770,15770,15770,0
20250227,184500,4895234030,15770,15770,15770,15770,0
20250227,184400,4895234030,15770,15770,15770,15770,0
20250227,184300,4895234030,15770,15770,15770,15770,0
20250227,184200,4895234030,15770,15770,15770,15770,0
20250227,184100,4895234030,15770,15770,15770,15770,0
20250227,184000,4895234030,15770,15770,15770,15770,0
20250227,183900,4895234030,15770,15770,15770,15770,0
20250227,183800,4895234030,15770,15770,15770,15770,0
20250227,183700,4895234030,15770,15770,15770,15770,0
20250227,183600,4895234030,15770,15770,15770,15770,0
20250227,183500,4895234030,15770,15770,15770,15770,6164
20250227,183400,4895234030,15770,15770,15770,15770,0
20250227,183300,4895234030,15770,15770,15770,15770,0
20250227,183200,4895234030,15770,15770,15770,15770,0
20250227,183100,4895234030,15770,15770,15770,15770,0
20250227,183000,4895234030,15770,15770,15770,15770,0
20250227,182900,4895234030,15770,15770,15770,15770,0
20250227,182800,4895234030,15770,15770,15770,15770,0
20250227,182700,4895234030,15770,15770,15770,15770,0
20250227,182600,4895234030,15770,15770,15770,15770,0
20250227,182500,4895234030,15770,15770,15770,15770,0
20250227,182400,4895234030,15770,15770,15770,15770,0
20250227,182300,4895234030,15770,15770,15770,15770,0
20250227,182200,4895234030,15770,15770,15770,15770,0
20250227,182100,4895234030,15770,15770,15770,15770,0
20250227,182000,4895234030,15770,15770,15770,15770,0
20250227,181900,4895234030,15770,15770,15770,15770,0
20250227,181800,4895234030,15770,15770,15770,15770,0
20250227,181700,4895234030,15770,15770,15770,15770,0
20250227,181600,4895234030,15770,15770,15770,15770,0
20250227,181500,4895234030,15770,15770,15770,15770,0
20250227,181400,4895234030,15770,15770,15770,15770,0
20250227,181300,4895234030,15770,15770,15770,15770,0
20250227,181200,4895234030,15770,15770,15770,15770,0
20250227,181100,4895234030,15770,15770,15770,15770,0
20250227,181000,4895234030,15770,15770,15770,15770,0
20250227,180900,4895234030,15770,15770,15770,15770,0
20250227,180800,4895234030,15770,15770,15770,15770,0
20250227,180700,4895234030,15770,15770,15770,15770,0
20250227,180600,4895234030,15770,15770,15770,15770,0
20250227,180500,4895234030,15770,15770,15770,15770,6164
20250227,180400,4895234030,15770,15770,15770,15770,0
20250227,180300,4895234030,15770,15770,15770,15770,0
20250227,180200,4895234030,15770,15770,15770,15770,0
20250227,180100,4895234030,15770,15770,15770,15770,0
20250227,180000,4895234030,15770,15770,15770,15770,0
20250227,175900,4895234030,15770,15770,15770,15770,0
20250227,175800,4895234030,15770,15770,15770,15770,0
20250227,175700,4895234030,15770,15770,15770,15770,0
20250227,175600,4895234030,15770,15770,15770,15770,0
20250227,175500,4895234030,15770,15770,15770,15770,0
20250227,175400,4895234030,15770,15770,15770,15770,0
20250227,175300,4895234030,15770,15770,15770,15770,0
20250227,175200,4895234030,15770,15770,15770,15770,0
20250227,175100,4895234030,15770,15770,15770,15770,0
20250227,175000,4895234030,15770,15770,15770,15770,0
20250227,174900,4895234030,15770,15770,15770,15770,0
20250227,174800,4895234030,15770,15770,15770,15770,0
20250227,174700,4895234030,15770,15770,15770,15770,0
20250227,174600,4895234030,15770,15770,15770,15770,0
20250227,174500,4895234030,15770,15770,15770,15770,0
20250227,174400,4895234030,15770,15770,15770,15770,0
20250227,174300,4895234030,15770,15770,15770,15770,0
20250227,174200,4895234030,15770,15770,15770,15770,0
20250227,174100,4895234030,15770,15770,15770,15770,0
20250227,174000,4895234030,15770,15770,15770,15770,0
20250227,173900,4895234030,15770,15770,15770,15770,0
20250227,173800,4895234030,15770,15770,15770,15770,0
20250227,173700,4895234030,15770,15770,15770,15770,0
20250227,173600,4895234030,15770,15770,15770,15770,0
20250227,173500,4895234030,15770,15770,15770,15770,6164
20250227,173400,4895234030,15770,15770,15770,15770,0
20250227,173300,4895234030,15770,15770,15770,15770,0
20250227,173200,4895234030,15770,15770,15770,15770,0
20250227,173100,4895234030,15770,15770,15770,15770,0
20250227,173000,4895234030,15770,15770,15770,15770,0
20250227,172900,4895234030,15770,15770,15770,15770,0
20250227,172800,4895234030,15770,15770,15770,15770,0
20250227,172700,4895234030,15770,15770,15770,15770,0
20250227,172600,4895234030,15770,15770,15770,15770,0
20250227,172500,4895234030,15770,15770,15770,15770,0
20250227,172400,4895234030,15770,15770,15770,15770,0
20250227,172300,4895234030,15770,15770,15770,15770,0
20250227,172200,4895234030,15770,15770,15770,15770,0
20250227,172100,4895234030,15770,15770,15770,15770,0
20250227,172000,4895234030,15770,15770,15770,15770,0
20250227,171900,4895234030,15770,15770,15770,15770,0
20250227,171800,4895234030,15770,15770,15770,15770,0
20250227,171700,4895234030,15770,15770,15770,15770,0
20250227,171600,4895234030,15770,15770,15770,15770,0
20250227,171500,4895234030,15770,15770,15770,15770,0
20250227,171400,4895234030,15770,15770,15770,15770,0
20250227,171300,4895234030,15770,15770,15770,15770,0
20250227,171200,4895234030,15770,15770,15770,15770,0
20250227,171100,4895234030,15770,15770,15770,15770,0
20250227,171000,4895234030,15770,15770,15770,15770,0
20250227,170900,4895234030,15770,15770,15770,15770,0
20250227,170800,4895234030,15770,15770,15770,15770,0
20250227,170700,4895234030,15770,15770,15770,15770,0
20250227,170600,4895234030,15770,15770,15770,15770,0
20250227,170500,4895234030,15770,15770,15770,15770,6164
20250227,170400,4895234030,15770,15770,15770,15770,0
20250227,170300,4895234030,15770,15770,15770,15770,0
20250227,170200,4895234030,15770,15770,15770,15770,0
20250227,170100,4895234030,15770,15770,15770,15770,0
20250227,170000,4895234030,15770,15770,15770,15770,0
20250227,165900,4895234030,15770,15770,15770,15770,0
20250227,165800,4895234030,15770,15770,15770,15770,0
20250227,165700,4895234030,15770,15770,15770,15770,0
20250227,165600,4895234030,15770,15770,15770,15770,0
20250227,165500,4895234030,15770,15770,15770,15770,0
20250227,165400,4895234030,15770,15770,15770,15770,0
20250227,165300,4895234030,15770,15770,15770,15770,0
20250227,165200,4895234030,15770,15770,15770,15770,0
20250227,165100,4895234030,15770,15770,15770,15770,0
20250227,165000,4895234030,15770,15770,15770,15770,0
20250227,164900,4895234030,15770,15770,15770,15770,0
20250227,164800,4895234030,15770,15770,15770,15770,0
20250227,164700,4895234030,15770,15770,15770,15770,0
20250227,164600,4895234030,15770,15770,15770,15770,0
20250227,164500,4895234030,15770,15770,15770,15770,0
20250227,164400,4895234030,15770,15770,15770,15770,0
20250227,164300,4895234030,15770,15770,15770,15770,0
20250227,164200,4895234030,15770,15770,15770,15770,0
20250227,164100,4895234030,15770,15770,15770,15770,0
20250227,164000,4895234030,15770,15770,15770,15770,0
20250227,163900,4895234030,15770,15770,15770,15770,0
20250227,163800,4895234030,15770,15770,15770,15770,0
20250227,163700,4895234030,15770,15770,15770,15770,0
20250227,163600,4895234030,15770,15770,15770,15770,0
20250227,163500,4895234030,15770,15770,15770,15770,6164
20250227,163400,4895234030,15770,15770,15770,15770,0
20250227,163300,4895234030,15770,15770,15770,15770,0
20250227,163200,4895234030,15770,15770,15770,15770,0
20250227,163100,4895234030,15770,15770,15770,15770,0
20250227,163000,4895234030,15770,15770,15770,15770,0
20250227,162900,4895234030,15770,15770,15770,15770,0
20250227,162800,4895234030,15770,15770,15770,15770,0
20250227,162700,4895234030,15770,15770,15770,15770,0
20250227,162600,4895234030,15770,15770,15770,15770,0
20250227,162500,4895234030,15770,15770,15770,15770,0
20250227,162400,4895234030,15770,15770,15770,15770,0
20250227,162300,4895234030,15770,15770,15770,15770,0
20250227,162200,4895234030,15770,15770,15770,15770,0
20250227,162100,4895234030,15770,15770,15770,15770,0
20250227,162000,4895234030,15770,15770,15770,15770,0
20250227,161900,4895234030,15770,15770,15770,15770,0
20250227,161800,4895234030,15770,15770,15770,15770,0
20250227,161700,4895234030,15770,15770,15770,15770,0
20250227,161600,4895234030,15770,15770,15770,15770,0
20250227,161500,4895234030,15770,15770,15770,15770,0
20250227,161400,4895234030,15770,15770,15770,15770,0
20250227,161300,4895234030,15770,15770,15770,15770,0
20250227,161200,4895234030,15770,15770,15770,15770,0
20250227,161100,4895234030,15770,15770,15770,15770,0
20250227,161000,4895234030,15770,15770,15770,15770,0
20250227,160900,4895234030,15770,15770,15770,15770,0
20250227,160800,4895234030,15770,15770,15770,15770,0
20250227,160700,4895234030,15770,15770,15770,15770,0
20250227,160600,4895234030,15770,15770,15770,15770,0
20250227,160500,4895234030,15770,15770,15770,15770,6164
20250227,160400,4895234030,15770,15770,15770,15770,0
20250227,160300,4895234030,15770,15770,15770,15770,0
20250227,160200,4895234030,15770,15770,15770,15770,0
20250227,160100,4895234030,15770,15770,15770,15770,0
20250227,160000,4895234030,15770,15770,15770,15770,0
20250227,155900,4895234030,15770,15770,15770,15770,0
20250227,155800,4895234030,15770,15770,15770,15770,0
20250227,155700,4895234030,15770,15770,15770,15770,0
20250227,155600,4895234030,15770,15770,15770,15770,0
20250227,155500,4895234030,15770,15770,15770,15770,0
20250227,155400,4895234030,15770,15770,15770,15770,0
20250227,155300,4895234030,15770,15770,15770,15770,0
20250227,155200,4895234030,15770,15770,15770,15770,0
20250227,155100,4895234030,15770,15770,15770,15770,0
20250227,155000,4895234030,15770,15770,15770,15770,0
20250227,154900,4895234030,15770,15770,15770,15770,0
20250227,154800,4895234030,15770,15770,15770,15770,0
20250227,154700,4895234030,15770,15770,15770,15770,0
20250227,154600,4895234030,15770,15770,15770,15770,0
20250227,154500,4895234030,15770,15770,15770,15770,0
20250227,154400,4895234030,15770,15770,15770,15770,0
20250227,154300,4895234030,15770,15770,15770,15770,0
20250227,154200,4895234030,15770,15770,15770,15770,0
20250227,154100,4895234030,15770,15770,15770,15770,0
20250227,154000,4895234030,15770,15770,15770,15770,0
20250227,153900,4895234030,15770,15770,15770,15770,0
20250227,153800,4895234030,15770,15770,15770,15770,0
20250227,153700,4895234030,15770,15770,15770,15770,0
20250227,153600,4895234030,15770,15770,15770,15770,0
20250227,153500,4895234030,15770,15770,15770,15770,6164
20250227,153400,4895234030,15770,15770,15770,15770,0
20250227,153300,4895234030,15770,15770,15770,15770,0
20250227,153200,4895234030,15770,15770,15770,15770,0
20250227,153100,4895234030,15770,15770,15770,15770,0
20250227,153000,4895234030,15770,15770,15770,15770,6164
20250227,152900,4798027750,15770,15770,15770,15770,0
20250227,152800,4798027750,15770,15770,15770,15770,0
20250227,152700,4798027750,15770,15770,15770,15770,0
20250227,152600,4798027750,15770,15770,15770,15770,0
20250227,152500,4798027750,15770,15770,15770,15770,0
20250227,152400,4798027750,15770,15770,15770,15770,0
20250227,152300,4798027750,15770,15770,15770,15770,0
20250227,152200,4798027750,15770,15770,15770,15770,0
20250227,152100,4798027750,15770,15770,15770,15770,0
20250227,152000,4798027750,15770,15770,15770,15770,0
20250227,151900,4798027750,15770,15760,15780,15760,689
20250227,151800,4787160000,15780,15780,15790,15760,505
20250227,151700,4779192710,15760,15780,15800,15760,317
20250227,151600,4774190030,15780,15780,15780,15760,670
20250227,151500,4763621500,15770,15780,15780,15770,268
20250227,151400,4759392480,15770,15780,15790,15770,134
20250227,151300,4757277970,15770,15780,15780,15760,199
20250227,151200,4754139910,15760,15770,15780,15760,400
20250227,151100,4747833140,15760,15780,15790,15760,129
20250227,151000,4745796340,15790,15790,15790,15750,27
20250227,150900,4745370120,15750,15800,15800,15750,322
20250227,150800,4740295120,15830,15760,15830,15760,624
20250227,150700,4730442550,15760,15770,15770,15760,86
20250227,150600,4729086350,15750,15760,15770,15750,646
20250227,150500,4718905330,15750,15750,15760,15750,1358
20250227,150400,4697512260,15750,15750,15750,15740,225
20250227,150300,4693968520,15750,15750,15750,15740,790
20250227,150200,4681529000,15740,15740,15750,15740,1279
20250227,150100,4661397490,15740,15750,15750,15740,125
20250227,150000,4659428770,15750,15750,15750,15740,942
20250227,145900,4644599270,15750,15750,15750,15740,512
20250227,145800,4636540330,15730,15750,15750,15730,2657
20250227,145700,4594715430,15750,15740,15760,15740,607
20250227,145600,4585153760,15750,15740,15750,15740,25
20250227,145500,4584760160,15750,15760,15760,15740,29
20250227,145400,4584303170,15740,15750,15750,15740,232
20250227,145300,4580649200,15740,15740,15750,15730,999
20250227,145200,4564922620,15740,15740,15740,15730,734
20250227,145100,4553371490,15730,15740,15740,15730,177
20250227,145000,4550585750,15730,15730,15740,15730,183
20250227,144900,4547706730,15730,15730,15740,15730,393
20250227,144800,4541522940,15740,15740,15740,15730,846
20250227,144700,4528215130,15730,15730,15740,15730,86
20250227,144600,4526861750,15730,15740,15740,15730,644
20250227,144500,4516730210,15730,15730,15740,15730,134
20250227,144400,4514621570,15730,15740,15740,15730,3
20250227,144300,4514574360,15730,15720,15740,15720,1808
20250227,144200,4486134280,15720,15720,15730,15720,353
20250227,144100,4480585050,15720,15730,15730,15720,1835
20250227,144000,4451721070,15740,15760,15760,15730,7136
20250227,143900,4339342920,15760,15760,15760,15760,36
20250227,143800,4338775560,15760,15770,15770,15760,100
20250227,143700,4337198640,15760,15760,15770,15760,44
20250227,143600,4336504990,15770,15750,15770,15750,42
20250227,143500,4335843290,15770,15760,15770,15750,238
20250227,143400,4332092530,15760,15750,15760,15750,479
20250227,143300,4324548040,15740,15750,15750,15740,254
20250227,143200,4320547560,15750,15740,15750,15740,318
20250227,143100,4315541060,15740,15740,15750,15740,236
20250227,143000,4311826400,15750,15760,15760,15750,1248
20250227,142900,4292170150,15760,15760,15760,15750,158
20250227,142800,4289680090,15760,15770,15770,15750,1996
20250227,142700,4258218840,15770,15770,15780,15770,1169
20250227,142600,4239783490,15770,15770,15770,15760,210
20250227,142500,4236473750,15760,15780,15780,15760,372
20250227,142400,4230607620,15780,15770,15780,15760,718
20250227,142300,4219289870,15760,15760,15760,15760,57
20250227,142200,4218391550,15760,15760,15760,15760,2
20250227,142100,4218360030,15750,15760,15760,15750,302
20250227,142000,4213600520,15760,15760,15760,15760,21
20250227,141900,4213269560,15750,15760,15760,15750,57
20250227,141800,4212371760,15760,15750,15760,15750,156
20250227,141700,4209913320,15760,15760,15760,15750,46
20250227,141600,4209188780,15740,15730,15740,15730,570
20250227,141500,4200222160,15720,15720,15730,15720,9
20250227,141400,4200080660,15720,15730,15730,15720,150
20250227,141300,4197721170,15730,15750,15750,15720,2616
20250227,141200,4156565850,15740,15750,15750,15740,1532
20250227,141100,4132440630,15750,15760,15760,15750,7
20250227,141000,4132330320,15760,15760,15760,15760,130
20250227,140900,4130281520,15750,15760,15760,15750,23
20250227,140800,4129919080,15760,15750,15760,15750,232
20250227,140700,4126265050,15750,15750,15750,15740,160
20250227,140600,4123745060,15740,15750,15750,15740,183
20250227,140500,4120863720,15750,15760,15760,15750,537
20250227,140400,4112404850,15750,15760,15770,15750,1076
20250227,140300,4095446910,15760,15770,15770,15760,69
20250227,140200,4094358900,15780,15770,15780,15770,184
20250227,140100,4091457120,15760,15760,15760,15760,425
20250227,140000,4084759120,15770,15760,15770,15760,378
20250227,135900,4078799200,15760,15760,15760,15760,123
20250227,135800,4076860720,15760,15760,15760,15760,4
20250227,135700,4076797680,15750,15750,15770,15740,571
20250227,135600,4067803960,15750,15760,15760,15740,556
20250227,135500,4059047090,15780,15770,15780,15750,1648
20250227,135400,4033073310,15770,15760,15770,15760,760
20250227,135300,4021089150,15750,15760,15760,15750,9
20250227,135200,4020947330,15750,15750,15750,15750,115
20250227,135100,4019136080,15750,15750,15750,15740,266
20250227,135000,4014946590,15750,15750,15750,15750,5
20250227,134900,4014867840,15740,15740,15750,15740,46
20250227,134800,4014143780,15740,15740,15740,15730,601
20250227,134700,4004685440,15730,15750,15750,15730,1593
20250227,134600,3979612680,15750,15750,15750,15740,459
20250227,134500,3972387680,15750,15750,15750,15740,616
20250227,134400,3962685690,15760,15750,15760,15750,73
20250227,134300,3961535670,15750,15760,15760,15750,119
20250227,134200,3959660260,15760,15770,15780,15750,2210
20250227,134100,3924837290,15760,15780,15780,15760,2260
20250227,134000,3889216720,15770,15780,15780,15770,464
20250227,133900,3881897900,15770,15780,15790,15770,1066
20250227,133800,3865081990,15770,15770,15770,15770,28
20250227,133700,3864640430,15770,15770,15770,15760,119
20250227,133600,3862763810,15770,15780,15780,15770,208
20250227,133500,3859483620,15770,15760,15780,15760,2295
20250227,133400,3823308820,15760,15760,15770,15760,237
20250227,133300,3819572100,15760,15760,15770,15760,536
20250227,133200,3811122560,15760,15790,15790,15760,1021
20250227,133100,3795028230,15760,15780,15780,15760,7627
20250227,133000,3674737810,15770,15770,15770,15770,5
20250227,132900,3674658960,15770,15800,15810,15770,7260
20250227,132800,3560003090,15810,15820,15820,15810,142
20250227,132700,3557757960,15820,15840,15840,15810,1415
20250227,132600,3535374870,15830,15830,15830,15830,186
20250227,132500,3532430490,15830,15810,15830,15810,168
20250227,132400,3529773140,15810,15820,15820,15810,31
20250227,132300,3529282790,15820,15820,15820,15810,218
20250227,132200,3525834050,15820,15820,15820,15820,2
20250227,132100,3525802410,15820,15810,15820,15810,241
20250227,132000,3521991960,15810,15810,15820,15810,743
20250227,131900,3510245120,15820,15820,15820,15810,1009
20250227,131800,3494292800,15810,15840,15840,15810,3429
20250227,131700,3440034930,15840,15830,15840,15830,37
20250227,131600,3439448880,15840,15830,15840,15830,126
20250227,131500,3437454190,15820,15830,15830,15820,475
20250227,131400,3429937550,15830,15830,15840,15830,337
20250227,131300,3424602620,15830,15840,15840,15830,3
20250227,131200,3424555110,15840,15820,15840,15820,904
20250227,131100,3410246160,15820,15830,15840,15820,709
20250227,131000,3399022490,15840,15850,15850,15840,350
20250227,130900,3393477220,15850,15850,15850,15850,243
20250227,130800,3389625670,15870,15850,15870,15850,113
20250227,130700,3387834450,15840,15840,15850,15830,52
20250227,130600,3387010760,15840,15840,15840,15830,432
20250227,130500,3380167960,15840,15850,15850,15840,2
20250227,130400,3380136270,15850,15840,15850,15840,448
20250227,130300,3373038530,15840,15860,15860,15840,354
20250227,130200,3367427600,15860,15860,15860,15860,3
20250227,130100,3367380020,15860,15850,15860,15850,754
20250227,130000,3355427430,15850,15860,15860,15850,143
20250227,125900,3353159820,15850,15860,15860,15850,153
20250227,125800,3350733250,15860,15840,15860,15840,233
20250227,125700,3347040200,15840,15850,15850,15840,52
20250227,125600,3346216010,15850,15840,15850,15840,294
20250227,125500,3341559030,15830,15840,15840,15830,12
20250227,125400,3341368960,15830,15830,15840,15830,248
20250227,125300,3337442880,15830,15860,15860,15820,1567
20250227,125200,3312629690,15860,15850,15860,15850,72
20250227,125100,3311488470,15850,15830,15850,15830,292
20250227,125000,3306863110,15830,15830,15830,15820,860
20250227,124900,3293250840,15820,15830,15830,15820,5
20250227,124800,3293171700,15830,15840,15840,15830,1211
20250227,124700,3274000260,15840,15840,15840,15830,9
20250227,124600,3273857710,15840,15850,15850,15840,845
20250227,124500,3260472770,15850,15860,15860,15840,453
20250227,124400,3253291320,15860,15850,15860,15850,27
20250227,124300,3252863130,15860,15850,15860,15850,169
20250227,124200,3250184450,15860,15850,15860,15850,117
20250227,124100,3248329030,15860,15860,15860,15850,142
20250227,124000,3246078080,15850,15850,15860,15850,683
20250227,123900,3235249720,15860,15860,15860,15850,156
20250227,123800,3232775570,15850,15860,15860,15850,547
20250227,123700,3224100400,15860,15860,15860,15850,160
20250227,123600,3221563010,15850,15850,15850,15850,438
20250227,123500,3214620710,15840,15830,15850,15830,517
20250227,123400,3206431420,15840,15840,15840,15830,2094
20250227,123300,3173271710,15840,15850,15850,15840,672
20250227,123200,3162627170,15850,15840,15860,15840,19
20250227,123100,3162326080,15840,15870,15870,15840,1388
20250227,123000,3140323180,15870,15870,15870,15870,4
20250227,122900,3140259700,15860,15850,15870,15850,18
20250227,122800,3139974310,15850,15860,15870,15850,377
20250227,122700,3133996700,15850,15860,15860,15850,27
20250227,122600,3133568500,15860,15860,15880,15860,520
20250227,122500,3125319600,15860,15870,15870,15860,33
20250227,122400,3124795930,15870,15870,15880,15870,152
20250227,122300,3122382280,15880,15870,15880,15870,301
20250227,122200,3117603490,15880,15870,15880,15870,306
20250227,122100,3112747250,15880,15890,15890,15870,43
20250227,122000,3112064290,15880,15850,15890,15850,599
20250227,121900,3102569870,15850,15870,15870,15850,651
20250227,121800,3092245010,15870,15870,15870,15870,32
20250227,121700,3091737170,15870,15870,15870,15860,144
20250227,121600,3089451910,15870,15860,15870,15860,132
20250227,121500,3087357810,15860,15870,15870,15860,235
20250227,121400,3083628370,15870,15860,15870,15860,137
20250227,121300,3081455430,15860,15890,15890,15860,324
20250227,121200,3076313500,15870,15940,15940,15870,5532
20250227,121100,2988353520,15930,15930,15930,15920,126
20250227,121000,2986346350,15930,15930,15930,15930,5
20250227,120900,2986266700,15930,15930,15930,15920,93
20250227,120800,2984785230,15920,15930,15930,15910,84
20250227,120700,2983447940,15920,15930,15930,15920,61
20250227,120600,2982476790,15940,15920,15940,15920,453
20250227,120500,2975259390,15920,15930,15930,15920,24
20250227,120400,2974877080,15920,15940,15940,15920,343
20250227,120300,2969413950,15930,15930,15940,15920,189
20250227,120200,2966403610,15930,15930,15930,15920,109
20250227,120100,2964668300,15930,15920,15940,15920,235
20250227,120000,2960924140,15920,15940,15940,15920,491
20250227,115900,2953103460,15940,15940,15940,15930,354
20250227,115800,2947463680,15930,15940,15950,15930,957
20250227,115700,2932209840,15950,15940,15950,15940,103
20250227,115600,2930567930,15950,15950,15950,15940,586
20250227,115500,2921222230,15950,15940,15950,15940,513
20250227,115400,2913042570,15950,15930,15950,15930,2242
20250227,115300,2877303600,15930,15930,15940,15930,3124
20250227,115200,2827538260,15920,15930,15930,15920,112
20250227,115100,2825755180,15930,15930,15930,15920,393
20250227,115000,2819498390,15920,15930,15930,15920,441
20250227,114900,2812474970,15920,15920,15930,15920,275
20250227,114800,2808096950,15920,15920,15930,15910,279
20250227,114700,2803655520,15920,15930,15930,15920,253
20250227,114600,2799625240,15930,15910,15930,15910,1475
20250227,114500,2776150030,15910,15910,15920,15900,1471
20250227,114400,2752746220,15910,15910,15920,15900,792
20250227,114300,2740145490,15920,15910,15920,15900,393
20250227,114200,2733892850,15910,15910,15910,15910,154
20250227,114100,2731442710,15910,15910,15910,15900,155
20250227,114000,2728976670,15910,15910,15910,15910,5
20250227,113900,2728897120,15910,15910,15910,15900,391
20250227,113800,2722677510,15890,15900,15910,15890,508
20250227,113700,2714600780,15900,15910,15910,15900,22
20250227,113600,2714250790,15910,15900,15910,15900,113
20250227,113500,2712452970,15900,15900,15900,15900,99
20250227,113400,2710878870,15900,15910,15910,15900,537
20250227,113300,2702340560,15910,15900,15910,15900,389
20250227,113200,2696153890,15920,15920,15920,15900,830
20250227,113100,2682956340,15920,15920,15920,15910,153
20250227,113000,2680520590,15910,15920,15920,15910,166
20250227,112900,2677879510,15920,15920,15920,15910,463
20250227,112800,2670510910,15920,15910,15920,15910,705
20250227,112700,2659287610,15910,15910,15910,15900,566
20250227,112600,2650282570,15910,15910,15910,15910,268
20250227,112500,2646018690,15900,15910,15920,15900,186
20250227,112400,2643058250,15910,15910,15910,15910,112
20250227,112300,2641276330,15910,15910,15920,15910,694
20250227,112200,2630234750,15910,15910,15920,15910,988
20250227,112100,2614514330,15910,15900,15910,15900,436
20250227,112000,2607579580,15900,15910,15910,15900,156
20250227,111900,2605098040,15900,15900,15910,15900,211
20250227,111800,2601743100,15910,15920,15920,15890,869
20250227,111700,2587925450,15910,15920,15920,15910,309
20250227,111600,2583007750,15910,15920,15920,15900,285
20250227,111500,2578475760,15930,15930,15930,15920,3254
20250227,111400,2526641690,15940,15890,15940,15890,11451
20250227,111300,2344443090,15890,15860,15890,15860,2533
20250227,111200,2304234980,15860,15850,15860,15850,242
20250227,111100,2300399050,15850,15840,15850,15840,169
20250227,111000,2297720540,15850,15850,15850,15850,0
20250227,110900,2297720540,15850,15850,15850,15820,331
20250227,110800,2292483310,15850,15850,15850,15840,236
20250227,110700,2288743720,15820,15850,15850,15820,12
20250227,110600,2288553820,15820,15820,15850,15820,1068
20250227,110500,2271653080,15850,15850,15850,15850,38
20250227,110400,2271050780,15850,15850,15850,15850,6
20250227,110300,2270955680,15830,15860,15860,15830,181
20250227,110200,2268087690,15830,15850,15860,15830,225
20250227,110100,2264525210,15810,15810,15810,15810,200
20250227,110000,2261363210,15850,15850,15850,15820,457
20250227,105900,2254129600,15820,15840,15870,15820,2638
20250227,105800,2212298890,15830,15830,15830,15800,286
20250227,105700,2207773370,15830,15820,15840,15810,1015
20250227,105600,2191714800,15840,15840,15840,15840,62
20250227,105500,2190732720,15840,15820,15840,15800,1782
20250227,105400,2162552930,15820,15820,15820,15810,113
20250227,105300,2160765400,15820,15830,15830,15810,123
20250227,105200,2158819480,15830,15820,15840,15820,133
20250227,105100,2156713210,15820,15830,15840,15820,26
20250227,105000,2156301650,15840,15830,15840,15830,682
20250227,104900,2145505520,15830,15840,15840,15790,1215
20250227,104800,2126295200,15840,15830,15840,15830,15
20250227,104700,2126057620,15830,15830,15830,15820,267
20250227,104600,2121831190,15830,15830,15830,15830,251
20250227,104500,2117857860,15850,15840,15850,15830,253
20250227,104400,2113851730,15850,15860,15860,15850,476
20250227,104300,2106305920,15870,15860,15870,15850,144
20250227,104200,2104020960,15860,15860,15870,15860,604
20250227,104100,2094440520,15860,15860,15870,15860,45
20250227,104000,2093726550,15850,15850,15850,15850,128
20250227,103900,2091697750,15850,15830,15850,15830,244
20250227,103800,2087834990,15830,15830,15850,15820,889
20250227,103700,2073762380,15830,15850,15850,15830,1718
20250227,103600,2046550670,15850,15880,15880,15850,756
20250227,103500,2034555740,15880,15880,15880,15880,24
20250227,103400,2034174620,15880,15880,15880,15880,112
20250227,103300,2032396060,15880,15880,15890,15880,899
20250227,103200,2018119920,15880,15880,15880,15870,490
20250227,103100,2010341360,15880,15890,15890,15870,85
20250227,103000,2008991360,15900,15880,15900,15880,791
20250227,102900,1996423860,15890,15900,15900,15890,37
20250227,102800,1995835570,15900,15890,15900,15880,1421
20250227,102700,1973259030,15890,15860,15890,15860,1251
20250227,102600,1953392930,15860,15860,15870,15860,42
20250227,102500,1952726720,15850,15870,15880,15850,1275
20250227,102400,1932505420,15870,15860,15870,15860,115
20250227,102300,1930680430,15860,15860,15870,15860,127
20250227,102200,1928666070,15870,15860,15870,15850,90
20250227,102100,1927237980,15860,15880,15880,15860,1198
20250227,102000,1908235590,15890,15880,15890,15880,621
20250227,101900,1898371770,15870,15860,15870,15860,1439
20250227,101800,1875535120,15860,15870,15880,15860,169
20250227,101700,1872854090,15870,15870,15880,15870,353
20250227,101600,1867248960,15870,15900,15900,15870,281
20250227,101500,1862788150,15900,15920,15920,15890,481
20250227,101400,1855136780,15910,15900,15920,15900,984
20250227,101300,1839480930,15900,15880,15910,15880,2708
20250227,101200,1796427660,15890,15890,15910,15890,4360
20250227,101100,1727115800,15880,15880,15880,15790,2281
20250227,101000,1691050270,15880,15870,15900,15870,6962
20250227,100900,1580442360,15870,15840,15880,15820,10510
20250227,100800,1413744580,15840,15810,15840,15810,1125
20250227,100700,1395947840,15810,15820,15820,15810,70
20250227,100600,1394841130,15820,15820,15820,15820,28
20250227,100500,1394398170,15820,15820,15820,15810,281
20250227,100400,1389954520,15820,15820,15820,15810,172
20250227,100300,1387234480,15820,15810,15830,15810,268
20250227,100200,1382993920,15810,15820,15820,15810,648
20250227,100100,1372743020,15810,15820,15820,15800,83
20250227,100000,1371430840,15800,15840,15840,15800,603
20250227,095900,1361893810,15850,15850,15860,15850,49
20250227,095800,1361116920,15850,15850,15860,15850,924
20250227,095700,1346468890,15850,15840,15860,15830,422
20250227,095600,1339781190,15830,15830,15840,15820,212
20250227,095500,1336425220,15840,15860,15870,15830,1054
20250227,095400,1319707280,15860,15870,15870,15860,505
20250227,095300,1311696460,15870,15880,15900,15870,942
20250227,095200,1296732890,15860,15850,15900,15850,4986
20250227,095100,1217578920,15840,15850,15850,15830,230
20250227,095000,1213934660,15850,15880,15880,15850,682
20250227,094900,1203107180,15880,15830,15880,15820,2319
20250227,094800,1166332430,15830,15860,15870,15830,714
20250227,094700,1155013120,15860,15790,15880,15770,5765
20250227,094600,1063638740,15790,15780,15790,15780,206
20250227,094500,1060387560,15780,15770,15780,15750,101
20250227,094400,1058794970,15780,15770,15780,15750,3225
20250227,094300,1007992470,15770,15790,15790,15760,544
20250227,094200,999411520,15780,15790,15800,15780,88
20250227,094100,998022450,15800,15810,15810,15780,526
20250227,094000,989712510,15800,15810,15820,15800,1730
20250227,093900,962366550,15810,15830,15830,15810,634
20250227,093800,952333110,15840,15850,15850,15840,1630
20250227,093700,926510050,15850,15840,15860,15830,3912
20250227,093600,864531200,15840,15830,15840,15820,2581
20250227,093500,823665660,15830,15810,15840,15800,3359
20250227,093400,770584330,15830,15850,15850,15790,1421
20250227,093300,748100560,15850,15780,15850,15760,2117
20250227,093200,714665010,15780,15740,15780,15740,1529
20250227,093100,690565540,15730,15720,15760,15720,1795
20250227,093000,662314130,15720,15730,15740,15670,477
20250227,092900,654810820,15660,15630,15730,15630,6420
20250227,092800,554080100,15660,15620,15660,15620,1865
20250227,092700,524920530,15620,15630,15630,15610,414
20250227,092600,518455470,15630,15630,15630,15630,15
20250227,092500,518221020,15630,15590,15630,15590,625
20250227,092400,508476350,15590,15600,15600,15580,156
20250227,092300,506044620,15650,15600,15650,15600,1539
20250227,092200,482010790,15610,15590,15620,15570,915
20250227,092100,467753560,15600,15600,15610,15600,1292
20250227,092000,447592020,15600,15600,15610,15600,236
20250227,091900,443910410,15600,15610,15610,15600,1003
20250227,091800,428262160,15610,15590,15610,15580,117
20250227,091700,426438660,15590,15650,15670,15590,1048
20250227,091600,410071460,15630,15620,15640,15620,710
20250227,091500,398980430,15610,15630,15660,15610,1860
20250227,091400,369903090,15640,15610,15640,15610,744
20250227,091300,358277980,15610,15640,15640,15610,342
20250227,091200,352935820,15640,15640,15650,15630,218
20250227,091100,349524680,15630,15630,15630,15610,328
20250227,091000,344398060,15630,15630,15630,15630,1
20250227,090900,344382430,15620,15660,15660,15620,308
20250227,090800,339569900,15660,15650,15660,15640,303
20250227,090700,334827750,15660,15650,15670,15650,1284
20250227,090600,314727740,15670,15590,15700,15590,5341
20250227,090500,231200360,15600,15570,15620,15560,1614
20250227,090400,206037170,15570,15540,15570,15520,1001
20250227,090300,190479540,15540,15600,15620,15540,1393
20250227,090200,168782320,15580,15410,15600,15400,7087
20250227,090100,58927970,15400,15400,15400,15400,624
20250227,090000,49318370,15410,15480,15480,15410,3009
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200500 4895234030 15770 15770 15770 15770 6164
3 20250227 200400 4895234030 15770 15770 15770 15770 0
4 20250227 200300 4895234030 15770 15770 15770 15770 0
5 20250227 200200 4895234030 15770 15770 15770 15770 0
6 20250227 200100 4895234030 15770 15770 15770 15770 0
7 20250227 200000 4895234030 15770 15770 15770 15770 0
8 20250227 195900 4895234030 15770 15770 15770 15770 0
9 20250227 195800 4895234030 15770 15770 15770 15770 0
10 20250227 195700 4895234030 15770 15770 15770 15770 0
11 20250227 195600 4895234030 15770 15770 15770 15770 0
12 20250227 195500 4895234030 15770 15770 15770 15770 0
13 20250227 195400 4895234030 15770 15770 15770 15770 0
14 20250227 195300 4895234030 15770 15770 15770 15770 0
15 20250227 195200 4895234030 15770 15770 15770 15770 0
16 20250227 195100 4895234030 15770 15770 15770 15770 0
17 20250227 195000 4895234030 15770 15770 15770 15770 0
18 20250227 194900 4895234030 15770 15770 15770 15770 0
19 20250227 194800 4895234030 15770 15770 15770 15770 0
20 20250227 194700 4895234030 15770 15770 15770 15770 0
21 20250227 194600 4895234030 15770 15770 15770 15770 0
22 20250227 194500 4895234030 15770 15770 15770 15770 0
23 20250227 194400 4895234030 15770 15770 15770 15770 0
24 20250227 194300 4895234030 15770 15770 15770 15770 0
25 20250227 194200 4895234030 15770 15770 15770 15770 0
26 20250227 194100 4895234030 15770 15770 15770 15770 0
27 20250227 194000 4895234030 15770 15770 15770 15770 0
28 20250227 193900 4895234030 15770 15770 15770 15770 0
29 20250227 193800 4895234030 15770 15770 15770 15770 0
30 20250227 193700 4895234030 15770 15770 15770 15770 0
31 20250227 193600 4895234030 15770 15770 15770 15770 0
32 20250227 193500 4895234030 15770 15770 15770 15770 6164
33 20250227 193400 4895234030 15770 15770 15770 15770 0
34 20250227 193300 4895234030 15770 15770 15770 15770 0
35 20250227 193200 4895234030 15770 15770 15770 15770 0
36 20250227 193100 4895234030 15770 15770 15770 15770 0
37 20250227 193000 4895234030 15770 15770 15770 15770 0
38 20250227 192900 4895234030 15770 15770 15770 15770 0
39 20250227 192800 4895234030 15770 15770 15770 15770 0
40 20250227 192700 4895234030 15770 15770 15770 15770 0
41 20250227 192600 4895234030 15770 15770 15770 15770 0
42 20250227 192500 4895234030 15770 15770 15770 15770 0
43 20250227 192400 4895234030 15770 15770 15770 15770 0
44 20250227 192300 4895234030 15770 15770 15770 15770 0
45 20250227 192200 4895234030 15770 15770 15770 15770 0
46 20250227 192100 4895234030 15770 15770 15770 15770 0
47 20250227 192000 4895234030 15770 15770 15770 15770 0
48 20250227 191900 4895234030 15770 15770 15770 15770 0
49 20250227 191800 4895234030 15770 15770 15770 15770 0
50 20250227 191700 4895234030 15770 15770 15770 15770 0
51 20250227 191600 4895234030 15770 15770 15770 15770 0
52 20250227 191500 4895234030 15770 15770 15770 15770 0
53 20250227 191400 4895234030 15770 15770 15770 15770 0
54 20250227 191300 4895234030 15770 15770 15770 15770 0
55 20250227 191200 4895234030 15770 15770 15770 15770 0
56 20250227 191100 4895234030 15770 15770 15770 15770 0
57 20250227 191000 4895234030 15770 15770 15770 15770 0
58 20250227 190900 4895234030 15770 15770 15770 15770 0
59 20250227 190800 4895234030 15770 15770 15770 15770 0
60 20250227 190700 4895234030 15770 15770 15770 15770 0
61 20250227 190600 4895234030 15770 15770 15770 15770 0
62 20250227 190500 4895234030 15770 15770 15770 15770 6164
63 20250227 190400 4895234030 15770 15770 15770 15770 0
64 20250227 190300 4895234030 15770 15770 15770 15770 0
65 20250227 190200 4895234030 15770 15770 15770 15770 0
66 20250227 190100 4895234030 15770 15770 15770 15770 0
67 20250227 190000 4895234030 15770 15770 15770 15770 0
68 20250227 185900 4895234030 15770 15770 15770 15770 0
69 20250227 185800 4895234030 15770 15770 15770 15770 0
70 20250227 185700 4895234030 15770 15770 15770 15770 0
71 20250227 185600 4895234030 15770 15770 15770 15770 0
72 20250227 185500 4895234030 15770 15770 15770 15770 0
73 20250227 185400 4895234030 15770 15770 15770 15770 0
74 20250227 185300 4895234030 15770 15770 15770 15770 0
75 20250227 185200 4895234030 15770 15770 15770 15770 0
76 20250227 185100 4895234030 15770 15770 15770 15770 0
77 20250227 185000 4895234030 15770 15770 15770 15770 0
78 20250227 184900 4895234030 15770 15770 15770 15770 0
79 20250227 184800 4895234030 15770 15770 15770 15770 0
80 20250227 184700 4895234030 15770 15770 15770 15770 0
81 20250227 184600 4895234030 15770 15770 15770 15770 0
82 20250227 184500 4895234030 15770 15770 15770 15770 0
83 20250227 184400 4895234030 15770 15770 15770 15770 0
84 20250227 184300 4895234030 15770 15770 15770 15770 0
85 20250227 184200 4895234030 15770 15770 15770 15770 0
86 20250227 184100 4895234030 15770 15770 15770 15770 0
87 20250227 184000 4895234030 15770 15770 15770 15770 0
88 20250227 183900 4895234030 15770 15770 15770 15770 0
89 20250227 183800 4895234030 15770 15770 15770 15770 0
90 20250227 183700 4895234030 15770 15770 15770 15770 0
91 20250227 183600 4895234030 15770 15770 15770 15770 0
92 20250227 183500 4895234030 15770 15770 15770 15770 6164
93 20250227 183400 4895234030 15770 15770 15770 15770 0
94 20250227 183300 4895234030 15770 15770 15770 15770 0
95 20250227 183200 4895234030 15770 15770 15770 15770 0
96 20250227 183100 4895234030 15770 15770 15770 15770 0
97 20250227 183000 4895234030 15770 15770 15770 15770 0
98 20250227 182900 4895234030 15770 15770 15770 15770 0
99 20250227 182800 4895234030 15770 15770 15770 15770 0
100 20250227 182700 4895234030 15770 15770 15770 15770 0
101 20250227 182600 4895234030 15770 15770 15770 15770 0
102 20250227 182500 4895234030 15770 15770 15770 15770 0
103 20250227 182400 4895234030 15770 15770 15770 15770 0
104 20250227 182300 4895234030 15770 15770 15770 15770 0
105 20250227 182200 4895234030 15770 15770 15770 15770 0
106 20250227 182100 4895234030 15770 15770 15770 15770 0
107 20250227 182000 4895234030 15770 15770 15770 15770 0
108 20250227 181900 4895234030 15770 15770 15770 15770 0
109 20250227 181800 4895234030 15770 15770 15770 15770 0
110 20250227 181700 4895234030 15770 15770 15770 15770 0
111 20250227 181600 4895234030 15770 15770 15770 15770 0
112 20250227 181500 4895234030 15770 15770 15770 15770 0
113 20250227 181400 4895234030 15770 15770 15770 15770 0
114 20250227 181300 4895234030 15770 15770 15770 15770 0
115 20250227 181200 4895234030 15770 15770 15770 15770 0
116 20250227 181100 4895234030 15770 15770 15770 15770 0
117 20250227 181000 4895234030 15770 15770 15770 15770 0
118 20250227 180900 4895234030 15770 15770 15770 15770 0
119 20250227 180800 4895234030 15770 15770 15770 15770 0
120 20250227 180700 4895234030 15770 15770 15770 15770 0
121 20250227 180600 4895234030 15770 15770 15770 15770 0
122 20250227 180500 4895234030 15770 15770 15770 15770 6164
123 20250227 180400 4895234030 15770 15770 15770 15770 0
124 20250227 180300 4895234030 15770 15770 15770 15770 0
125 20250227 180200 4895234030 15770 15770 15770 15770 0
126 20250227 180100 4895234030 15770 15770 15770 15770 0
127 20250227 180000 4895234030 15770 15770 15770 15770 0
128 20250227 175900 4895234030 15770 15770 15770 15770 0
129 20250227 175800 4895234030 15770 15770 15770 15770 0
130 20250227 175700 4895234030 15770 15770 15770 15770 0
131 20250227 175600 4895234030 15770 15770 15770 15770 0
132 20250227 175500 4895234030 15770 15770 15770 15770 0
133 20250227 175400 4895234030 15770 15770 15770 15770 0
134 20250227 175300 4895234030 15770 15770 15770 15770 0
135 20250227 175200 4895234030 15770 15770 15770 15770 0
136 20250227 175100 4895234030 15770 15770 15770 15770 0
137 20250227 175000 4895234030 15770 15770 15770 15770 0
138 20250227 174900 4895234030 15770 15770 15770 15770 0
139 20250227 174800 4895234030 15770 15770 15770 15770 0
140 20250227 174700 4895234030 15770 15770 15770 15770 0
141 20250227 174600 4895234030 15770 15770 15770 15770 0
142 20250227 174500 4895234030 15770 15770 15770 15770 0
143 20250227 174400 4895234030 15770 15770 15770 15770 0
144 20250227 174300 4895234030 15770 15770 15770 15770 0
145 20250227 174200 4895234030 15770 15770 15770 15770 0
146 20250227 174100 4895234030 15770 15770 15770 15770 0
147 20250227 174000 4895234030 15770 15770 15770 15770 0
148 20250227 173900 4895234030 15770 15770 15770 15770 0
149 20250227 173800 4895234030 15770 15770 15770 15770 0
150 20250227 173700 4895234030 15770 15770 15770 15770 0
151 20250227 173600 4895234030 15770 15770 15770 15770 0
152 20250227 173500 4895234030 15770 15770 15770 15770 6164
153 20250227 173400 4895234030 15770 15770 15770 15770 0
154 20250227 173300 4895234030 15770 15770 15770 15770 0
155 20250227 173200 4895234030 15770 15770 15770 15770 0
156 20250227 173100 4895234030 15770 15770 15770 15770 0
157 20250227 173000 4895234030 15770 15770 15770 15770 0
158 20250227 172900 4895234030 15770 15770 15770 15770 0
159 20250227 172800 4895234030 15770 15770 15770 15770 0
160 20250227 172700 4895234030 15770 15770 15770 15770 0
161 20250227 172600 4895234030 15770 15770 15770 15770 0
162 20250227 172500 4895234030 15770 15770 15770 15770 0
163 20250227 172400 4895234030 15770 15770 15770 15770 0
164 20250227 172300 4895234030 15770 15770 15770 15770 0
165 20250227 172200 4895234030 15770 15770 15770 15770 0
166 20250227 172100 4895234030 15770 15770 15770 15770 0
167 20250227 172000 4895234030 15770 15770 15770 15770 0
168 20250227 171900 4895234030 15770 15770 15770 15770 0
169 20250227 171800 4895234030 15770 15770 15770 15770 0
170 20250227 171700 4895234030 15770 15770 15770 15770 0
171 20250227 171600 4895234030 15770 15770 15770 15770 0
172 20250227 171500 4895234030 15770 15770 15770 15770 0
173 20250227 171400 4895234030 15770 15770 15770 15770 0
174 20250227 171300 4895234030 15770 15770 15770 15770 0
175 20250227 171200 4895234030 15770 15770 15770 15770 0
176 20250227 171100 4895234030 15770 15770 15770 15770 0
177 20250227 171000 4895234030 15770 15770 15770 15770 0
178 20250227 170900 4895234030 15770 15770 15770 15770 0
179 20250227 170800 4895234030 15770 15770 15770 15770 0
180 20250227 170700 4895234030 15770 15770 15770 15770 0
181 20250227 170600 4895234030 15770 15770 15770 15770 0
182 20250227 170500 4895234030 15770 15770 15770 15770 6164
183 20250227 170400 4895234030 15770 15770 15770 15770 0
184 20250227 170300 4895234030 15770 15770 15770 15770 0
185 20250227 170200 4895234030 15770 15770 15770 15770 0
186 20250227 170100 4895234030 15770 15770 15770 15770 0
187 20250227 170000 4895234030 15770 15770 15770 15770 0
188 20250227 165900 4895234030 15770 15770 15770 15770 0
189 20250227 165800 4895234030 15770 15770 15770 15770 0
190 20250227 165700 4895234030 15770 15770 15770 15770 0
191 20250227 165600 4895234030 15770 15770 15770 15770 0
192 20250227 165500 4895234030 15770 15770 15770 15770 0
193 20250227 165400 4895234030 15770 15770 15770 15770 0
194 20250227 165300 4895234030 15770 15770 15770 15770 0
195 20250227 165200 4895234030 15770 15770 15770 15770 0
196 20250227 165100 4895234030 15770 15770 15770 15770 0
197 20250227 165000 4895234030 15770 15770 15770 15770 0
198 20250227 164900 4895234030 15770 15770 15770 15770 0
199 20250227 164800 4895234030 15770 15770 15770 15770 0
200 20250227 164700 4895234030 15770 15770 15770 15770 0
201 20250227 164600 4895234030 15770 15770 15770 15770 0
202 20250227 164500 4895234030 15770 15770 15770 15770 0
203 20250227 164400 4895234030 15770 15770 15770 15770 0
204 20250227 164300 4895234030 15770 15770 15770 15770 0
205 20250227 164200 4895234030 15770 15770 15770 15770 0
206 20250227 164100 4895234030 15770 15770 15770 15770 0
207 20250227 164000 4895234030 15770 15770 15770 15770 0
208 20250227 163900 4895234030 15770 15770 15770 15770 0
209 20250227 163800 4895234030 15770 15770 15770 15770 0
210 20250227 163700 4895234030 15770 15770 15770 15770 0
211 20250227 163600 4895234030 15770 15770 15770 15770 0
212 20250227 163500 4895234030 15770 15770 15770 15770 6164
213 20250227 163400 4895234030 15770 15770 15770 15770 0
214 20250227 163300 4895234030 15770 15770 15770 15770 0
215 20250227 163200 4895234030 15770 15770 15770 15770 0
216 20250227 163100 4895234030 15770 15770 15770 15770 0
217 20250227 163000 4895234030 15770 15770 15770 15770 0
218 20250227 162900 4895234030 15770 15770 15770 15770 0
219 20250227 162800 4895234030 15770 15770 15770 15770 0
220 20250227 162700 4895234030 15770 15770 15770 15770 0
221 20250227 162600 4895234030 15770 15770 15770 15770 0
222 20250227 162500 4895234030 15770 15770 15770 15770 0
223 20250227 162400 4895234030 15770 15770 15770 15770 0
224 20250227 162300 4895234030 15770 15770 15770 15770 0
225 20250227 162200 4895234030 15770 15770 15770 15770 0
226 20250227 162100 4895234030 15770 15770 15770 15770 0
227 20250227 162000 4895234030 15770 15770 15770 15770 0
228 20250227 161900 4895234030 15770 15770 15770 15770 0
229 20250227 161800 4895234030 15770 15770 15770 15770 0
230 20250227 161700 4895234030 15770 15770 15770 15770 0
231 20250227 161600 4895234030 15770 15770 15770 15770 0
232 20250227 161500 4895234030 15770 15770 15770 15770 0
233 20250227 161400 4895234030 15770 15770 15770 15770 0
234 20250227 161300 4895234030 15770 15770 15770 15770 0
235 20250227 161200 4895234030 15770 15770 15770 15770 0
236 20250227 161100 4895234030 15770 15770 15770 15770 0
237 20250227 161000 4895234030 15770 15770 15770 15770 0
238 20250227 160900 4895234030 15770 15770 15770 15770 0
239 20250227 160800 4895234030 15770 15770 15770 15770 0
240 20250227 160700 4895234030 15770 15770 15770 15770 0
241 20250227 160600 4895234030 15770 15770 15770 15770 0
242 20250227 160500 4895234030 15770 15770 15770 15770 6164
243 20250227 160400 4895234030 15770 15770 15770 15770 0
244 20250227 160300 4895234030 15770 15770 15770 15770 0
245 20250227 160200 4895234030 15770 15770 15770 15770 0
246 20250227 160100 4895234030 15770 15770 15770 15770 0
247 20250227 160000 4895234030 15770 15770 15770 15770 0
248 20250227 155900 4895234030 15770 15770 15770 15770 0
249 20250227 155800 4895234030 15770 15770 15770 15770 0
250 20250227 155700 4895234030 15770 15770 15770 15770 0
251 20250227 155600 4895234030 15770 15770 15770 15770 0
252 20250227 155500 4895234030 15770 15770 15770 15770 0
253 20250227 155400 4895234030 15770 15770 15770 15770 0
254 20250227 155300 4895234030 15770 15770 15770 15770 0
255 20250227 155200 4895234030 15770 15770 15770 15770 0
256 20250227 155100 4895234030 15770 15770 15770 15770 0
257 20250227 155000 4895234030 15770 15770 15770 15770 0
258 20250227 154900 4895234030 15770 15770 15770 15770 0
259 20250227 154800 4895234030 15770 15770 15770 15770 0
260 20250227 154700 4895234030 15770 15770 15770 15770 0
261 20250227 154600 4895234030 15770 15770 15770 15770 0
262 20250227 154500 4895234030 15770 15770 15770 15770 0
263 20250227 154400 4895234030 15770 15770 15770 15770 0
264 20250227 154300 4895234030 15770 15770 15770 15770 0
265 20250227 154200 4895234030 15770 15770 15770 15770 0
266 20250227 154100 4895234030 15770 15770 15770 15770 0
267 20250227 154000 4895234030 15770 15770 15770 15770 0
268 20250227 153900 4895234030 15770 15770 15770 15770 0
269 20250227 153800 4895234030 15770 15770 15770 15770 0
270 20250227 153700 4895234030 15770 15770 15770 15770 0
271 20250227 153600 4895234030 15770 15770 15770 15770 0
272 20250227 153500 4895234030 15770 15770 15770 15770 6164
273 20250227 153400 4895234030 15770 15770 15770 15770 0
274 20250227 153300 4895234030 15770 15770 15770 15770 0
275 20250227 153200 4895234030 15770 15770 15770 15770 0
276 20250227 153100 4895234030 15770 15770 15770 15770 0
277 20250227 153000 4895234030 15770 15770 15770 15770 6164
278 20250227 152900 4798027750 15770 15770 15770 15770 0
279 20250227 152800 4798027750 15770 15770 15770 15770 0
280 20250227 152700 4798027750 15770 15770 15770 15770 0
281 20250227 152600 4798027750 15770 15770 15770 15770 0
282 20250227 152500 4798027750 15770 15770 15770 15770 0
283 20250227 152400 4798027750 15770 15770 15770 15770 0
284 20250227 152300 4798027750 15770 15770 15770 15770 0
285 20250227 152200 4798027750 15770 15770 15770 15770 0
286 20250227 152100 4798027750 15770 15770 15770 15770 0
287 20250227 152000 4798027750 15770 15770 15770 15770 0
288 20250227 151900 4798027750 15770 15760 15780 15760 689
289 20250227 151800 4787160000 15780 15780 15790 15760 505
290 20250227 151700 4779192710 15760 15780 15800 15760 317
291 20250227 151600 4774190030 15780 15780 15780 15760 670
292 20250227 151500 4763621500 15770 15780 15780 15770 268
293 20250227 151400 4759392480 15770 15780 15790 15770 134
294 20250227 151300 4757277970 15770 15780 15780 15760 199
295 20250227 151200 4754139910 15760 15770 15780 15760 400
296 20250227 151100 4747833140 15760 15780 15790 15760 129
297 20250227 151000 4745796340 15790 15790 15790 15750 27
298 20250227 150900 4745370120 15750 15800 15800 15750 322
299 20250227 150800 4740295120 15830 15760 15830 15760 624
300 20250227 150700 4730442550 15760 15770 15770 15760 86
301 20250227 150600 4729086350 15750 15760 15770 15750 646
302 20250227 150500 4718905330 15750 15750 15760 15750 1358
303 20250227 150400 4697512260 15750 15750 15750 15740 225
304 20250227 150300 4693968520 15750 15750 15750 15740 790
305 20250227 150200 4681529000 15740 15740 15750 15740 1279
306 20250227 150100 4661397490 15740 15750 15750 15740 125
307 20250227 150000 4659428770 15750 15750 15750 15740 942
308 20250227 145900 4644599270 15750 15750 15750 15740 512
309 20250227 145800 4636540330 15730 15750 15750 15730 2657
310 20250227 145700 4594715430 15750 15740 15760 15740 607
311 20250227 145600 4585153760 15750 15740 15750 15740 25
312 20250227 145500 4584760160 15750 15760 15760 15740 29
313 20250227 145400 4584303170 15740 15750 15750 15740 232
314 20250227 145300 4580649200 15740 15740 15750 15730 999
315 20250227 145200 4564922620 15740 15740 15740 15730 734
316 20250227 145100 4553371490 15730 15740 15740 15730 177
317 20250227 145000 4550585750 15730 15730 15740 15730 183
318 20250227 144900 4547706730 15730 15730 15740 15730 393
319 20250227 144800 4541522940 15740 15740 15740 15730 846
320 20250227 144700 4528215130 15730 15730 15740 15730 86
321 20250227 144600 4526861750 15730 15740 15740 15730 644
322 20250227 144500 4516730210 15730 15730 15740 15730 134
323 20250227 144400 4514621570 15730 15740 15740 15730 3
324 20250227 144300 4514574360 15730 15720 15740 15720 1808
325 20250227 144200 4486134280 15720 15720 15730 15720 353
326 20250227 144100 4480585050 15720 15730 15730 15720 1835
327 20250227 144000 4451721070 15740 15760 15760 15730 7136
328 20250227 143900 4339342920 15760 15760 15760 15760 36
329 20250227 143800 4338775560 15760 15770 15770 15760 100
330 20250227 143700 4337198640 15760 15760 15770 15760 44
331 20250227 143600 4336504990 15770 15750 15770 15750 42
332 20250227 143500 4335843290 15770 15760 15770 15750 238
333 20250227 143400 4332092530 15760 15750 15760 15750 479
334 20250227 143300 4324548040 15740 15750 15750 15740 254
335 20250227 143200 4320547560 15750 15740 15750 15740 318
336 20250227 143100 4315541060 15740 15740 15750 15740 236
337 20250227 143000 4311826400 15750 15760 15760 15750 1248
338 20250227 142900 4292170150 15760 15760 15760 15750 158
339 20250227 142800 4289680090 15760 15770 15770 15750 1996
340 20250227 142700 4258218840 15770 15770 15780 15770 1169
341 20250227 142600 4239783490 15770 15770 15770 15760 210
342 20250227 142500 4236473750 15760 15780 15780 15760 372
343 20250227 142400 4230607620 15780 15770 15780 15760 718
344 20250227 142300 4219289870 15760 15760 15760 15760 57
345 20250227 142200 4218391550 15760 15760 15760 15760 2
346 20250227 142100 4218360030 15750 15760 15760 15750 302
347 20250227 142000 4213600520 15760 15760 15760 15760 21
348 20250227 141900 4213269560 15750 15760 15760 15750 57
349 20250227 141800 4212371760 15760 15750 15760 15750 156
350 20250227 141700 4209913320 15760 15760 15760 15750 46
351 20250227 141600 4209188780 15740 15730 15740 15730 570
352 20250227 141500 4200222160 15720 15720 15730 15720 9
353 20250227 141400 4200080660 15720 15730 15730 15720 150
354 20250227 141300 4197721170 15730 15750 15750 15720 2616
355 20250227 141200 4156565850 15740 15750 15750 15740 1532
356 20250227 141100 4132440630 15750 15760 15760 15750 7
357 20250227 141000 4132330320 15760 15760 15760 15760 130
358 20250227 140900 4130281520 15750 15760 15760 15750 23
359 20250227 140800 4129919080 15760 15750 15760 15750 232
360 20250227 140700 4126265050 15750 15750 15750 15740 160
361 20250227 140600 4123745060 15740 15750 15750 15740 183
362 20250227 140500 4120863720 15750 15760 15760 15750 537
363 20250227 140400 4112404850 15750 15760 15770 15750 1076
364 20250227 140300 4095446910 15760 15770 15770 15760 69
365 20250227 140200 4094358900 15780 15770 15780 15770 184
366 20250227 140100 4091457120 15760 15760 15760 15760 425
367 20250227 140000 4084759120 15770 15760 15770 15760 378
368 20250227 135900 4078799200 15760 15760 15760 15760 123
369 20250227 135800 4076860720 15760 15760 15760 15760 4
370 20250227 135700 4076797680 15750 15750 15770 15740 571
371 20250227 135600 4067803960 15750 15760 15760 15740 556
372 20250227 135500 4059047090 15780 15770 15780 15750 1648
373 20250227 135400 4033073310 15770 15760 15770 15760 760
374 20250227 135300 4021089150 15750 15760 15760 15750 9
375 20250227 135200 4020947330 15750 15750 15750 15750 115
376 20250227 135100 4019136080 15750 15750 15750 15740 266
377 20250227 135000 4014946590 15750 15750 15750 15750 5
378 20250227 134900 4014867840 15740 15740 15750 15740 46
379 20250227 134800 4014143780 15740 15740 15740 15730 601
380 20250227 134700 4004685440 15730 15750 15750 15730 1593
381 20250227 134600 3979612680 15750 15750 15750 15740 459
382 20250227 134500 3972387680 15750 15750 15750 15740 616
383 20250227 134400 3962685690 15760 15750 15760 15750 73
384 20250227 134300 3961535670 15750 15760 15760 15750 119
385 20250227 134200 3959660260 15760 15770 15780 15750 2210
386 20250227 134100 3924837290 15760 15780 15780 15760 2260
387 20250227 134000 3889216720 15770 15780 15780 15770 464
388 20250227 133900 3881897900 15770 15780 15790 15770 1066
389 20250227 133800 3865081990 15770 15770 15770 15770 28
390 20250227 133700 3864640430 15770 15770 15770 15760 119
391 20250227 133600 3862763810 15770 15780 15780 15770 208
392 20250227 133500 3859483620 15770 15760 15780 15760 2295
393 20250227 133400 3823308820 15760 15760 15770 15760 237
394 20250227 133300 3819572100 15760 15760 15770 15760 536
395 20250227 133200 3811122560 15760 15790 15790 15760 1021
396 20250227 133100 3795028230 15760 15780 15780 15760 7627
397 20250227 133000 3674737810 15770 15770 15770 15770 5
398 20250227 132900 3674658960 15770 15800 15810 15770 7260
399 20250227 132800 3560003090 15810 15820 15820 15810 142
400 20250227 132700 3557757960 15820 15840 15840 15810 1415
401 20250227 132600 3535374870 15830 15830 15830 15830 186
402 20250227 132500 3532430490 15830 15810 15830 15810 168
403 20250227 132400 3529773140 15810 15820 15820 15810 31
404 20250227 132300 3529282790 15820 15820 15820 15810 218
405 20250227 132200 3525834050 15820 15820 15820 15820 2
406 20250227 132100 3525802410 15820 15810 15820 15810 241
407 20250227 132000 3521991960 15810 15810 15820 15810 743
408 20250227 131900 3510245120 15820 15820 15820 15810 1009
409 20250227 131800 3494292800 15810 15840 15840 15810 3429
410 20250227 131700 3440034930 15840 15830 15840 15830 37
411 20250227 131600 3439448880 15840 15830 15840 15830 126
412 20250227 131500 3437454190 15820 15830 15830 15820 475
413 20250227 131400 3429937550 15830 15830 15840 15830 337
414 20250227 131300 3424602620 15830 15840 15840 15830 3
415 20250227 131200 3424555110 15840 15820 15840 15820 904
416 20250227 131100 3410246160 15820 15830 15840 15820 709
417 20250227 131000 3399022490 15840 15850 15850 15840 350
418 20250227 130900 3393477220 15850 15850 15850 15850 243
419 20250227 130800 3389625670 15870 15850 15870 15850 113
420 20250227 130700 3387834450 15840 15840 15850 15830 52
421 20250227 130600 3387010760 15840 15840 15840 15830 432
422 20250227 130500 3380167960 15840 15850 15850 15840 2
423 20250227 130400 3380136270 15850 15840 15850 15840 448
424 20250227 130300 3373038530 15840 15860 15860 15840 354
425 20250227 130200 3367427600 15860 15860 15860 15860 3
426 20250227 130100 3367380020 15860 15850 15860 15850 754
427 20250227 130000 3355427430 15850 15860 15860 15850 143
428 20250227 125900 3353159820 15850 15860 15860 15850 153
429 20250227 125800 3350733250 15860 15840 15860 15840 233
430 20250227 125700 3347040200 15840 15850 15850 15840 52
431 20250227 125600 3346216010 15850 15840 15850 15840 294
432 20250227 125500 3341559030 15830 15840 15840 15830 12
433 20250227 125400 3341368960 15830 15830 15840 15830 248
434 20250227 125300 3337442880 15830 15860 15860 15820 1567
435 20250227 125200 3312629690 15860 15850 15860 15850 72
436 20250227 125100 3311488470 15850 15830 15850 15830 292
437 20250227 125000 3306863110 15830 15830 15830 15820 860
438 20250227 124900 3293250840 15820 15830 15830 15820 5
439 20250227 124800 3293171700 15830 15840 15840 15830 1211
440 20250227 124700 3274000260 15840 15840 15840 15830 9
441 20250227 124600 3273857710 15840 15850 15850 15840 845
442 20250227 124500 3260472770 15850 15860 15860 15840 453
443 20250227 124400 3253291320 15860 15850 15860 15850 27
444 20250227 124300 3252863130 15860 15850 15860 15850 169
445 20250227 124200 3250184450 15860 15850 15860 15850 117
446 20250227 124100 3248329030 15860 15860 15860 15850 142
447 20250227 124000 3246078080 15850 15850 15860 15850 683
448 20250227 123900 3235249720 15860 15860 15860 15850 156
449 20250227 123800 3232775570 15850 15860 15860 15850 547
450 20250227 123700 3224100400 15860 15860 15860 15850 160
451 20250227 123600 3221563010 15850 15850 15850 15850 438
452 20250227 123500 3214620710 15840 15830 15850 15830 517
453 20250227 123400 3206431420 15840 15840 15840 15830 2094
454 20250227 123300 3173271710 15840 15850 15850 15840 672
455 20250227 123200 3162627170 15850 15840 15860 15840 19
456 20250227 123100 3162326080 15840 15870 15870 15840 1388
457 20250227 123000 3140323180 15870 15870 15870 15870 4
458 20250227 122900 3140259700 15860 15850 15870 15850 18
459 20250227 122800 3139974310 15850 15860 15870 15850 377
460 20250227 122700 3133996700 15850 15860 15860 15850 27
461 20250227 122600 3133568500 15860 15860 15880 15860 520
462 20250227 122500 3125319600 15860 15870 15870 15860 33
463 20250227 122400 3124795930 15870 15870 15880 15870 152
464 20250227 122300 3122382280 15880 15870 15880 15870 301
465 20250227 122200 3117603490 15880 15870 15880 15870 306
466 20250227 122100 3112747250 15880 15890 15890 15870 43
467 20250227 122000 3112064290 15880 15850 15890 15850 599
468 20250227 121900 3102569870 15850 15870 15870 15850 651
469 20250227 121800 3092245010 15870 15870 15870 15870 32
470 20250227 121700 3091737170 15870 15870 15870 15860 144
471 20250227 121600 3089451910 15870 15860 15870 15860 132
472 20250227 121500 3087357810 15860 15870 15870 15860 235
473 20250227 121400 3083628370 15870 15860 15870 15860 137
474 20250227 121300 3081455430 15860 15890 15890 15860 324
475 20250227 121200 3076313500 15870 15940 15940 15870 5532
476 20250227 121100 2988353520 15930 15930 15930 15920 126
477 20250227 121000 2986346350 15930 15930 15930 15930 5
478 20250227 120900 2986266700 15930 15930 15930 15920 93
479 20250227 120800 2984785230 15920 15930 15930 15910 84
480 20250227 120700 2983447940 15920 15930 15930 15920 61
481 20250227 120600 2982476790 15940 15920 15940 15920 453
482 20250227 120500 2975259390 15920 15930 15930 15920 24
483 20250227 120400 2974877080 15920 15940 15940 15920 343
484 20250227 120300 2969413950 15930 15930 15940 15920 189
485 20250227 120200 2966403610 15930 15930 15930 15920 109
486 20250227 120100 2964668300 15930 15920 15940 15920 235
487 20250227 120000 2960924140 15920 15940 15940 15920 491
488 20250227 115900 2953103460 15940 15940 15940 15930 354
489 20250227 115800 2947463680 15930 15940 15950 15930 957
490 20250227 115700 2932209840 15950 15940 15950 15940 103
491 20250227 115600 2930567930 15950 15950 15950 15940 586
492 20250227 115500 2921222230 15950 15940 15950 15940 513
493 20250227 115400 2913042570 15950 15930 15950 15930 2242
494 20250227 115300 2877303600 15930 15930 15940 15930 3124
495 20250227 115200 2827538260 15920 15930 15930 15920 112
496 20250227 115100 2825755180 15930 15930 15930 15920 393
497 20250227 115000 2819498390 15920 15930 15930 15920 441
498 20250227 114900 2812474970 15920 15920 15930 15920 275
499 20250227 114800 2808096950 15920 15920 15930 15910 279
500 20250227 114700 2803655520 15920 15930 15930 15920 253
501 20250227 114600 2799625240 15930 15910 15930 15910 1475
502 20250227 114500 2776150030 15910 15910 15920 15900 1471
503 20250227 114400 2752746220 15910 15910 15920 15900 792
504 20250227 114300 2740145490 15920 15910 15920 15900 393
505 20250227 114200 2733892850 15910 15910 15910 15910 154
506 20250227 114100 2731442710 15910 15910 15910 15900 155
507 20250227 114000 2728976670 15910 15910 15910 15910 5
508 20250227 113900 2728897120 15910 15910 15910 15900 391
509 20250227 113800 2722677510 15890 15900 15910 15890 508
510 20250227 113700 2714600780 15900 15910 15910 15900 22
511 20250227 113600 2714250790 15910 15900 15910 15900 113
512 20250227 113500 2712452970 15900 15900 15900 15900 99
513 20250227 113400 2710878870 15900 15910 15910 15900 537
514 20250227 113300 2702340560 15910 15900 15910 15900 389
515 20250227 113200 2696153890 15920 15920 15920 15900 830
516 20250227 113100 2682956340 15920 15920 15920 15910 153
517 20250227 113000 2680520590 15910 15920 15920 15910 166
518 20250227 112900 2677879510 15920 15920 15920 15910 463
519 20250227 112800 2670510910 15920 15910 15920 15910 705
520 20250227 112700 2659287610 15910 15910 15910 15900 566
521 20250227 112600 2650282570 15910 15910 15910 15910 268
522 20250227 112500 2646018690 15900 15910 15920 15900 186
523 20250227 112400 2643058250 15910 15910 15910 15910 112
524 20250227 112300 2641276330 15910 15910 15920 15910 694
525 20250227 112200 2630234750 15910 15910 15920 15910 988
526 20250227 112100 2614514330 15910 15900 15910 15900 436
527 20250227 112000 2607579580 15900 15910 15910 15900 156
528 20250227 111900 2605098040 15900 15900 15910 15900 211
529 20250227 111800 2601743100 15910 15920 15920 15890 869
530 20250227 111700 2587925450 15910 15920 15920 15910 309
531 20250227 111600 2583007750 15910 15920 15920 15900 285
532 20250227 111500 2578475760 15930 15930 15930 15920 3254
533 20250227 111400 2526641690 15940 15890 15940 15890 11451
534 20250227 111300 2344443090 15890 15860 15890 15860 2533
535 20250227 111200 2304234980 15860 15850 15860 15850 242
536 20250227 111100 2300399050 15850 15840 15850 15840 169
537 20250227 111000 2297720540 15850 15850 15850 15850 0
538 20250227 110900 2297720540 15850 15850 15850 15820 331
539 20250227 110800 2292483310 15850 15850 15850 15840 236
540 20250227 110700 2288743720 15820 15850 15850 15820 12
541 20250227 110600 2288553820 15820 15820 15850 15820 1068
542 20250227 110500 2271653080 15850 15850 15850 15850 38
543 20250227 110400 2271050780 15850 15850 15850 15850 6
544 20250227 110300 2270955680 15830 15860 15860 15830 181
545 20250227 110200 2268087690 15830 15850 15860 15830 225
546 20250227 110100 2264525210 15810 15810 15810 15810 200
547 20250227 110000 2261363210 15850 15850 15850 15820 457
548 20250227 105900 2254129600 15820 15840 15870 15820 2638
549 20250227 105800 2212298890 15830 15830 15830 15800 286
550 20250227 105700 2207773370 15830 15820 15840 15810 1015
551 20250227 105600 2191714800 15840 15840 15840 15840 62
552 20250227 105500 2190732720 15840 15820 15840 15800 1782
553 20250227 105400 2162552930 15820 15820 15820 15810 113
554 20250227 105300 2160765400 15820 15830 15830 15810 123
555 20250227 105200 2158819480 15830 15820 15840 15820 133
556 20250227 105100 2156713210 15820 15830 15840 15820 26
557 20250227 105000 2156301650 15840 15830 15840 15830 682
558 20250227 104900 2145505520 15830 15840 15840 15790 1215
559 20250227 104800 2126295200 15840 15830 15840 15830 15
560 20250227 104700 2126057620 15830 15830 15830 15820 267
561 20250227 104600 2121831190 15830 15830 15830 15830 251
562 20250227 104500 2117857860 15850 15840 15850 15830 253
563 20250227 104400 2113851730 15850 15860 15860 15850 476
564 20250227 104300 2106305920 15870 15860 15870 15850 144
565 20250227 104200 2104020960 15860 15860 15870 15860 604
566 20250227 104100 2094440520 15860 15860 15870 15860 45
567 20250227 104000 2093726550 15850 15850 15850 15850 128
568 20250227 103900 2091697750 15850 15830 15850 15830 244
569 20250227 103800 2087834990 15830 15830 15850 15820 889
570 20250227 103700 2073762380 15830 15850 15850 15830 1718
571 20250227 103600 2046550670 15850 15880 15880 15850 756
572 20250227 103500 2034555740 15880 15880 15880 15880 24
573 20250227 103400 2034174620 15880 15880 15880 15880 112
574 20250227 103300 2032396060 15880 15880 15890 15880 899
575 20250227 103200 2018119920 15880 15880 15880 15870 490
576 20250227 103100 2010341360 15880 15890 15890 15870 85
577 20250227 103000 2008991360 15900 15880 15900 15880 791
578 20250227 102900 1996423860 15890 15900 15900 15890 37
579 20250227 102800 1995835570 15900 15890 15900 15880 1421
580 20250227 102700 1973259030 15890 15860 15890 15860 1251
581 20250227 102600 1953392930 15860 15860 15870 15860 42
582 20250227 102500 1952726720 15850 15870 15880 15850 1275
583 20250227 102400 1932505420 15870 15860 15870 15860 115
584 20250227 102300 1930680430 15860 15860 15870 15860 127
585 20250227 102200 1928666070 15870 15860 15870 15850 90
586 20250227 102100 1927237980 15860 15880 15880 15860 1198
587 20250227 102000 1908235590 15890 15880 15890 15880 621
588 20250227 101900 1898371770 15870 15860 15870 15860 1439
589 20250227 101800 1875535120 15860 15870 15880 15860 169
590 20250227 101700 1872854090 15870 15870 15880 15870 353
591 20250227 101600 1867248960 15870 15900 15900 15870 281
592 20250227 101500 1862788150 15900 15920 15920 15890 481
593 20250227 101400 1855136780 15910 15900 15920 15900 984
594 20250227 101300 1839480930 15900 15880 15910 15880 2708
595 20250227 101200 1796427660 15890 15890 15910 15890 4360
596 20250227 101100 1727115800 15880 15880 15880 15790 2281
597 20250227 101000 1691050270 15880 15870 15900 15870 6962
598 20250227 100900 1580442360 15870 15840 15880 15820 10510
599 20250227 100800 1413744580 15840 15810 15840 15810 1125
600 20250227 100700 1395947840 15810 15820 15820 15810 70
601 20250227 100600 1394841130 15820 15820 15820 15820 28
602 20250227 100500 1394398170 15820 15820 15820 15810 281
603 20250227 100400 1389954520 15820 15820 15820 15810 172
604 20250227 100300 1387234480 15820 15810 15830 15810 268
605 20250227 100200 1382993920 15810 15820 15820 15810 648
606 20250227 100100 1372743020 15810 15820 15820 15800 83
607 20250227 100000 1371430840 15800 15840 15840 15800 603
608 20250227 095900 1361893810 15850 15850 15860 15850 49
609 20250227 095800 1361116920 15850 15850 15860 15850 924
610 20250227 095700 1346468890 15850 15840 15860 15830 422
611 20250227 095600 1339781190 15830 15830 15840 15820 212
612 20250227 095500 1336425220 15840 15860 15870 15830 1054
613 20250227 095400 1319707280 15860 15870 15870 15860 505
614 20250227 095300 1311696460 15870 15880 15900 15870 942
615 20250227 095200 1296732890 15860 15850 15900 15850 4986
616 20250227 095100 1217578920 15840 15850 15850 15830 230
617 20250227 095000 1213934660 15850 15880 15880 15850 682
618 20250227 094900 1203107180 15880 15830 15880 15820 2319
619 20250227 094800 1166332430 15830 15860 15870 15830 714
620 20250227 094700 1155013120 15860 15790 15880 15770 5765
621 20250227 094600 1063638740 15790 15780 15790 15780 206
622 20250227 094500 1060387560 15780 15770 15780 15750 101
623 20250227 094400 1058794970 15780 15770 15780 15750 3225
624 20250227 094300 1007992470 15770 15790 15790 15760 544
625 20250227 094200 999411520 15780 15790 15800 15780 88
626 20250227 094100 998022450 15800 15810 15810 15780 526
627 20250227 094000 989712510 15800 15810 15820 15800 1730
628 20250227 093900 962366550 15810 15830 15830 15810 634
629 20250227 093800 952333110 15840 15850 15850 15840 1630
630 20250227 093700 926510050 15850 15840 15860 15830 3912
631 20250227 093600 864531200 15840 15830 15840 15820 2581
632 20250227 093500 823665660 15830 15810 15840 15800 3359
633 20250227 093400 770584330 15830 15850 15850 15790 1421
634 20250227 093300 748100560 15850 15780 15850 15760 2117
635 20250227 093200 714665010 15780 15740 15780 15740 1529
636 20250227 093100 690565540 15730 15720 15760 15720 1795
637 20250227 093000 662314130 15720 15730 15740 15670 477
638 20250227 092900 654810820 15660 15630 15730 15630 6420
639 20250227 092800 554080100 15660 15620 15660 15620 1865
640 20250227 092700 524920530 15620 15630 15630 15610 414
641 20250227 092600 518455470 15630 15630 15630 15630 15
642 20250227 092500 518221020 15630 15590 15630 15590 625
643 20250227 092400 508476350 15590 15600 15600 15580 156
644 20250227 092300 506044620 15650 15600 15650 15600 1539
645 20250227 092200 482010790 15610 15590 15620 15570 915
646 20250227 092100 467753560 15600 15600 15610 15600 1292
647 20250227 092000 447592020 15600 15600 15610 15600 236
648 20250227 091900 443910410 15600 15610 15610 15600 1003
649 20250227 091800 428262160 15610 15590 15610 15580 117
650 20250227 091700 426438660 15590 15650 15670 15590 1048
651 20250227 091600 410071460 15630 15620 15640 15620 710
652 20250227 091500 398980430 15610 15630 15660 15610 1860
653 20250227 091400 369903090 15640 15610 15640 15610 744
654 20250227 091300 358277980 15610 15640 15640 15610 342
655 20250227 091200 352935820 15640 15640 15650 15630 218
656 20250227 091100 349524680 15630 15630 15630 15610 328
657 20250227 091000 344398060 15630 15630 15630 15630 1
658 20250227 090900 344382430 15620 15660 15660 15620 308
659 20250227 090800 339569900 15660 15650 15660 15640 303
660 20250227 090700 334827750 15660 15650 15670 15650 1284
661 20250227 090600 314727740 15670 15590 15700 15590 5341
662 20250227 090500 231200360 15600 15570 15620 15560 1614
663 20250227 090400 206037170 15570 15540 15570 15520 1001
664 20250227 090300 190479540 15540 15600 15620 15540 1393
665 20250227 090200 168782320 15580 15410 15600 15400 7087
666 20250227 090100 58927970 15400 15400 15400 15400 624
667 20250227 090000 49318370 15410 15480 15480 15410 3009