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

677
104460/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201500,926929810,14370,14370,14370,14370,881
20250227,201400,926929810,14370,14370,14370,14370,0
20250227,201300,926929810,14370,14370,14370,14370,0
20250227,201200,926929810,14370,14370,14370,14370,0
20250227,201100,926929810,14370,14370,14370,14370,0
20250227,201000,926929810,14370,14370,14370,14370,0
20250227,200900,926929810,14370,14370,14370,14370,0
20250227,200800,926929810,14370,14370,14370,14370,0
20250227,200700,926929810,14370,14370,14370,14370,0
20250227,200600,926929810,14370,14370,14370,14370,0
20250227,200500,926929810,14370,14370,14370,14370,0
20250227,200400,926929810,14370,14370,14370,14370,0
20250227,200300,926929810,14370,14370,14370,14370,0
20250227,200200,926929810,14370,14370,14370,14370,0
20250227,200100,926929810,14370,14370,14370,14370,0
20250227,200000,926929810,14370,14370,14370,14370,0
20250227,195900,926929810,14370,14370,14370,14370,0
20250227,195800,926929810,14370,14370,14370,14370,0
20250227,195700,926929810,14370,14370,14370,14370,0
20250227,195600,926929810,14370,14370,14370,14370,0
20250227,195500,926929810,14370,14370,14370,14370,0
20250227,195400,926929810,14370,14370,14370,14370,0
20250227,195300,926929810,14370,14370,14370,14370,0
20250227,195200,926929810,14370,14370,14370,14370,0
20250227,195100,926929810,14370,14370,14370,14370,0
20250227,195000,926929810,14370,14370,14370,14370,0
20250227,194900,926929810,14370,14370,14370,14370,0
20250227,194800,926929810,14370,14370,14370,14370,0
20250227,194700,926929810,14370,14370,14370,14370,0
20250227,194600,926929810,14370,14370,14370,14370,0
20250227,194500,926929810,14370,14370,14370,14370,881
20250227,194400,926929810,14370,14370,14370,14370,0
20250227,194300,926929810,14370,14370,14370,14370,0
20250227,194200,926929810,14370,14370,14370,14370,0
20250227,194100,926929810,14370,14370,14370,14370,0
20250227,194000,926929810,14370,14370,14370,14370,0
20250227,193900,926929810,14370,14370,14370,14370,0
20250227,193800,926929810,14370,14370,14370,14370,0
20250227,193700,926929810,14370,14370,14370,14370,0
20250227,193600,926929810,14370,14370,14370,14370,0
20250227,193500,926929810,14370,14370,14370,14370,0
20250227,193400,926929810,14370,14370,14370,14370,0
20250227,193300,926929810,14370,14370,14370,14370,0
20250227,193200,926929810,14370,14370,14370,14370,0
20250227,193100,926929810,14370,14370,14370,14370,0
20250227,193000,926929810,14370,14370,14370,14370,0
20250227,192900,926929810,14370,14370,14370,14370,0
20250227,192800,926929810,14370,14370,14370,14370,0
20250227,192700,926929810,14370,14370,14370,14370,0
20250227,192600,926929810,14370,14370,14370,14370,0
20250227,192500,926929810,14370,14370,14370,14370,0
20250227,192400,926929810,14370,14370,14370,14370,0
20250227,192300,926929810,14370,14370,14370,14370,0
20250227,192200,926929810,14370,14370,14370,14370,0
20250227,192100,926929810,14370,14370,14370,14370,0
20250227,192000,926929810,14370,14370,14370,14370,0
20250227,191900,926929810,14370,14370,14370,14370,0
20250227,191800,926929810,14370,14370,14370,14370,0
20250227,191700,926929810,14370,14370,14370,14370,0
20250227,191600,926929810,14370,14370,14370,14370,0
20250227,191500,926929810,14370,14370,14370,14370,881
20250227,191400,926929810,14370,14370,14370,14370,0
20250227,191300,926929810,14370,14370,14370,14370,0
20250227,191200,926929810,14370,14370,14370,14370,0
20250227,191100,926929810,14370,14370,14370,14370,0
20250227,191000,926929810,14370,14370,14370,14370,0
20250227,190900,926929810,14370,14370,14370,14370,0
20250227,190800,926929810,14370,14370,14370,14370,0
20250227,190700,926929810,14370,14370,14370,14370,0
20250227,190600,926929810,14370,14370,14370,14370,0
20250227,190500,926929810,14370,14370,14370,14370,0
20250227,190400,926929810,14370,14370,14370,14370,0
20250227,190300,926929810,14370,14370,14370,14370,0
20250227,190200,926929810,14370,14370,14370,14370,0
20250227,190100,926929810,14370,14370,14370,14370,0
20250227,190000,926929810,14370,14370,14370,14370,0
20250227,185900,926929810,14370,14370,14370,14370,0
20250227,185800,926929810,14370,14370,14370,14370,0
20250227,185700,926929810,14370,14370,14370,14370,0
20250227,185600,926929810,14370,14370,14370,14370,0
20250227,185500,926929810,14370,14370,14370,14370,0
20250227,185400,926929810,14370,14370,14370,14370,0
20250227,185300,926929810,14370,14370,14370,14370,0
20250227,185200,926929810,14370,14370,14370,14370,0
20250227,185100,926929810,14370,14370,14370,14370,0
20250227,185000,926929810,14370,14370,14370,14370,0
20250227,184900,926929810,14370,14370,14370,14370,0
20250227,184800,926929810,14370,14370,14370,14370,0
20250227,184700,926929810,14370,14370,14370,14370,0
20250227,184600,926929810,14370,14370,14370,14370,0
20250227,184500,926929810,14370,14370,14370,14370,881
20250227,184400,926929810,14370,14370,14370,14370,0
20250227,184300,926929810,14370,14370,14370,14370,0
20250227,184200,926929810,14370,14370,14370,14370,0
20250227,184100,926929810,14370,14370,14370,14370,0
20250227,184000,926929810,14370,14370,14370,14370,0
20250227,183900,926929810,14370,14370,14370,14370,0
20250227,183800,926929810,14370,14370,14370,14370,0
20250227,183700,926929810,14370,14370,14370,14370,0
20250227,183600,926929810,14370,14370,14370,14370,0
20250227,183500,926929810,14370,14370,14370,14370,0
20250227,183400,926929810,14370,14370,14370,14370,0
20250227,183300,926929810,14370,14370,14370,14370,0
20250227,183200,926929810,14370,14370,14370,14370,0
20250227,183100,926929810,14370,14370,14370,14370,0
20250227,183000,926929810,14370,14370,14370,14370,0
20250227,182900,926929810,14370,14370,14370,14370,0
20250227,182800,926929810,14370,14370,14370,14370,0
20250227,182700,926929810,14370,14370,14370,14370,0
20250227,182600,926929810,14370,14370,14370,14370,0
20250227,182500,926929810,14370,14370,14370,14370,0
20250227,182400,926929810,14370,14370,14370,14370,0
20250227,182300,926929810,14370,14370,14370,14370,0
20250227,182200,926929810,14370,14370,14370,14370,0
20250227,182100,926929810,14370,14370,14370,14370,0
20250227,182000,926929810,14370,14370,14370,14370,0
20250227,181900,926929810,14370,14370,14370,14370,0
20250227,181800,926929810,14370,14370,14370,14370,0
20250227,181700,926929810,14370,14370,14370,14370,0
20250227,181600,926929810,14370,14370,14370,14370,0
20250227,181500,926929810,14370,14370,14370,14370,881
20250227,181400,926929810,14370,14370,14370,14370,0
20250227,181300,926929810,14370,14370,14370,14370,0
20250227,181200,926929810,14370,14370,14370,14370,0
20250227,181100,926929810,14370,14370,14370,14370,0
20250227,181000,926929810,14370,14370,14370,14370,0
20250227,180900,926929810,14370,14370,14370,14370,0
20250227,180800,926929810,14370,14370,14370,14370,0
20250227,180700,926929810,14370,14370,14370,14370,0
20250227,180600,926929810,14370,14370,14370,14370,0
20250227,180500,926929810,14370,14370,14370,14370,0
20250227,180400,926929810,14370,14370,14370,14370,0
20250227,180300,926929810,14370,14370,14370,14370,0
20250227,180200,926929810,14370,14370,14370,14370,0
20250227,180100,926929810,14370,14370,14370,14370,0
20250227,180000,926929810,14370,14370,14370,14370,0
20250227,175900,926929810,14370,14370,14370,14370,0
20250227,175800,926929810,14370,14370,14370,14370,0
20250227,175700,926929810,14370,14370,14370,14370,0
20250227,175600,926929810,14370,14370,14370,14370,0
20250227,175500,926929810,14370,14370,14370,14370,0
20250227,175400,926929810,14370,14370,14370,14370,0
20250227,175300,926929810,14370,14370,14370,14370,0
20250227,175200,926929810,14370,14370,14370,14370,0
20250227,175100,926929810,14370,14370,14370,14370,0
20250227,175000,926929810,14370,14370,14370,14370,0
20250227,174900,926929810,14370,14370,14370,14370,0
20250227,174800,926929810,14370,14370,14370,14370,0
20250227,174700,926929810,14370,14370,14370,14370,0
20250227,174600,926929810,14370,14370,14370,14370,0
20250227,174500,926929810,14370,14370,14370,14370,881
20250227,174400,926929810,14370,14370,14370,14370,0
20250227,174300,926929810,14370,14370,14370,14370,0
20250227,174200,926929810,14370,14370,14370,14370,0
20250227,174100,926929810,14370,14370,14370,14370,0
20250227,174000,926929810,14370,14370,14370,14370,0
20250227,173900,926929810,14370,14370,14370,14370,0
20250227,173800,926929810,14370,14370,14370,14370,0
20250227,173700,926929810,14370,14370,14370,14370,0
20250227,173600,926929810,14370,14370,14370,14370,0
20250227,173500,926929810,14370,14370,14370,14370,0
20250227,173400,926929810,14370,14370,14370,14370,0
20250227,173300,926929810,14370,14370,14370,14370,0
20250227,173200,926929810,14370,14370,14370,14370,0
20250227,173100,926929810,14370,14370,14370,14370,0
20250227,173000,926929810,14370,14370,14370,14370,0
20250227,172900,926929810,14370,14370,14370,14370,0
20250227,172800,926929810,14370,14370,14370,14370,0
20250227,172700,926929810,14370,14370,14370,14370,0
20250227,172600,926929810,14370,14370,14370,14370,0
20250227,172500,926929810,14370,14370,14370,14370,0
20250227,172400,926929810,14370,14370,14370,14370,0
20250227,172300,926929810,14370,14370,14370,14370,0
20250227,172200,926929810,14370,14370,14370,14370,0
20250227,172100,926929810,14370,14370,14370,14370,0
20250227,172000,926929810,14370,14370,14370,14370,0
20250227,171900,926929810,14370,14370,14370,14370,0
20250227,171800,926929810,14370,14370,14370,14370,0
20250227,171700,926929810,14370,14370,14370,14370,0
20250227,171600,926929810,14370,14370,14370,14370,0
20250227,171500,926929810,14370,14370,14370,14370,881
20250227,171400,926929810,14370,14370,14370,14370,0
20250227,171300,926929810,14370,14370,14370,14370,0
20250227,171200,926929810,14370,14370,14370,14370,0
20250227,171100,926929810,14370,14370,14370,14370,0
20250227,171000,926929810,14370,14370,14370,14370,0
20250227,170900,926929810,14370,14370,14370,14370,0
20250227,170800,926929810,14370,14370,14370,14370,0
20250227,170700,926929810,14370,14370,14370,14370,0
20250227,170600,926929810,14370,14370,14370,14370,0
20250227,170500,926929810,14370,14370,14370,14370,0
20250227,170400,926929810,14370,14370,14370,14370,0
20250227,170300,926929810,14370,14370,14370,14370,0
20250227,170200,926929810,14370,14370,14370,14370,0
20250227,170100,926929810,14370,14370,14370,14370,0
20250227,170000,926929810,14370,14370,14370,14370,0
20250227,165900,926929810,14370,14370,14370,14370,0
20250227,165800,926929810,14370,14370,14370,14370,0
20250227,165700,926929810,14370,14370,14370,14370,0
20250227,165600,926929810,14370,14370,14370,14370,0
20250227,165500,926929810,14370,14370,14370,14370,0
20250227,165400,926929810,14370,14370,14370,14370,0
20250227,165300,926929810,14370,14370,14370,14370,0
20250227,165200,926929810,14370,14370,14370,14370,0
20250227,165100,926929810,14370,14370,14370,14370,0
20250227,165000,926929810,14370,14370,14370,14370,0
20250227,164900,926929810,14370,14370,14370,14370,0
20250227,164800,926929810,14370,14370,14370,14370,0
20250227,164700,926929810,14370,14370,14370,14370,0
20250227,164600,926929810,14370,14370,14370,14370,0
20250227,164500,926929810,14370,14370,14370,14370,881
20250227,164400,926929810,14370,14370,14370,14370,0
20250227,164300,926929810,14370,14370,14370,14370,0
20250227,164200,926929810,14370,14370,14370,14370,0
20250227,164100,926929810,14370,14370,14370,14370,0
20250227,164000,926929810,14370,14370,14370,14370,0
20250227,163900,926929810,14370,14370,14370,14370,0
20250227,163800,926929810,14370,14370,14370,14370,0
20250227,163700,926929810,14370,14370,14370,14370,0
20250227,163600,926929810,14370,14370,14370,14370,0
20250227,163500,926929810,14370,14370,14370,14370,0
20250227,163400,926929810,14370,14370,14370,14370,0
20250227,163300,926929810,14370,14370,14370,14370,0
20250227,163200,926929810,14370,14370,14370,14370,0
20250227,163100,926929810,14370,14370,14370,14370,0
20250227,163000,926929810,14370,14370,14370,14370,0
20250227,162900,926929810,14370,14370,14370,14370,0
20250227,162800,926929810,14370,14370,14370,14370,0
20250227,162700,926929810,14370,14370,14370,14370,0
20250227,162600,926929810,14370,14370,14370,14370,0
20250227,162500,926929810,14370,14370,14370,14370,0
20250227,162400,926929810,14370,14370,14370,14370,0
20250227,162300,926929810,14370,14370,14370,14370,0
20250227,162200,926929810,14370,14370,14370,14370,0
20250227,162100,926929810,14370,14370,14370,14370,0
20250227,162000,926929810,14370,14370,14370,14370,0
20250227,161900,926929810,14370,14370,14370,14370,0
20250227,161800,926929810,14370,14370,14370,14370,0
20250227,161700,926929810,14370,14370,14370,14370,0
20250227,161600,926929810,14370,14370,14370,14370,0
20250227,161500,926929810,14370,14370,14370,14370,881
20250227,161400,926929810,14370,14370,14370,14370,0
20250227,161300,926929810,14370,14370,14370,14370,0
20250227,161200,926929810,14370,14370,14370,14370,0
20250227,161100,926929810,14370,14370,14370,14370,0
20250227,161000,926929810,14370,14370,14370,14370,0
20250227,160900,926929810,14370,14370,14370,14370,0
20250227,160800,926929810,14370,14370,14370,14370,0
20250227,160700,926929810,14370,14370,14370,14370,0
20250227,160600,926929810,14370,14370,14370,14370,0
20250227,160500,926929810,14370,14370,14370,14370,0
20250227,160400,926929810,14370,14370,14370,14370,0
20250227,160300,926929810,14370,14370,14370,14370,0
20250227,160200,926929810,14370,14370,14370,14370,0
20250227,160100,926929810,14370,14370,14370,14370,0
20250227,160000,926929810,14370,14370,14370,14370,0
20250227,155900,926929810,14370,14370,14370,14370,0
20250227,155800,926929810,14370,14370,14370,14370,0
20250227,155700,926929810,14370,14370,14370,14370,0
20250227,155600,926929810,14370,14370,14370,14370,0
20250227,155500,926929810,14370,14370,14370,14370,0
20250227,155400,926929810,14370,14370,14370,14370,0
20250227,155300,926929810,14370,14370,14370,14370,0
20250227,155200,926929810,14370,14370,14370,14370,0
20250227,155100,926929810,14370,14370,14370,14370,0
20250227,155000,926929810,14370,14370,14370,14370,0
20250227,154900,926929810,14370,14370,14370,14370,0
20250227,154800,926929810,14370,14370,14370,14370,0
20250227,154700,926929810,14370,14370,14370,14370,0
20250227,154600,926929810,14370,14370,14370,14370,0
20250227,154500,926929810,14370,14370,14370,14370,881
20250227,154400,926929810,14370,14370,14370,14370,0
20250227,154300,926929810,14370,14370,14370,14370,0
20250227,154200,926929810,14370,14370,14370,14370,0
20250227,154100,926929810,14370,14370,14370,14370,0
20250227,154000,926929810,14370,14370,14370,14370,0
20250227,153900,926929810,14370,14370,14370,14370,0
20250227,153800,926929810,14370,14370,14370,14370,0
20250227,153700,926929810,14370,14370,14370,14370,0
20250227,153600,926929810,14370,14370,14370,14370,0
20250227,153500,926929810,14370,14370,14370,14370,0
20250227,153400,926929810,14370,14370,14370,14370,0
20250227,153300,926929810,14370,14370,14370,14370,0
20250227,153200,926929810,14370,14370,14370,14370,0
20250227,153100,926929810,14370,14370,14370,14370,0
20250227,153000,926929810,14370,14370,14370,14370,881
20250227,152900,914269840,14410,14410,14410,14410,0
20250227,152800,914269840,14410,14410,14410,14410,0
20250227,152700,914269840,14410,14410,14410,14410,0
20250227,152600,914269840,14410,14410,14410,14410,0
20250227,152500,914269840,14410,14410,14410,14410,0
20250227,152400,914269840,14410,14410,14410,14410,0
20250227,152300,914269840,14410,14410,14410,14410,0
20250227,152200,914269840,14410,14410,14410,14410,0
20250227,152100,914269840,14410,14410,14410,14410,0
20250227,152000,914269840,14410,14410,14410,14410,0
20250227,151900,914269840,14410,14410,14410,14410,10
20250227,151800,914125740,14410,14410,14410,14410,4
20250227,151700,914068100,14410,14420,14420,14410,12
20250227,151600,913895120,14410,14410,14410,14410,7
20250227,151500,913794250,14400,14410,14410,14400,90
20250227,151400,912498220,14410,14410,14420,14410,479
20250227,151300,905594780,14410,14410,14410,14410,6
20250227,151200,905508320,14410,14410,14410,14410,3
20250227,151100,905465090,14410,14410,14410,14410,6
20250227,151000,905378630,14410,14410,14410,14410,15
20250227,150900,905162480,14410,14410,14410,14410,7
20250227,150800,905061610,14410,14410,14410,14410,2
20250227,150700,905032790,14410,14410,14410,14410,9
20250227,150600,904903100,14410,14410,14410,14410,5
20250227,150500,904831050,14410,14410,14410,14410,12
20250227,150400,904658130,14420,14440,14440,14420,340
20250227,150300,899755260,14420,14420,14420,14410,29
20250227,150200,899337090,14420,14420,14420,14400,42
20250227,150100,898731960,14420,14410,14420,14410,25
20250227,150000,898371640,14420,14420,14420,14420,4
20250227,145900,898313960,14420,14420,14420,14420,2
20250227,145800,898285120,14420,14420,14420,14420,15
20250227,145700,898068820,14400,14400,14400,14400,0
20250227,145600,898068820,14400,14390,14400,14390,141
20250227,145500,896038430,14380,14420,14420,14380,76
20250227,145400,894943750,14420,14440,14440,14420,292
20250227,145300,890731610,14440,14440,14440,14440,48
20250227,145200,890038490,14450,14450,14450,14450,7
20250227,145100,889937340,14450,14450,14450,14450,5
20250227,145000,889865090,14450,14450,14450,14450,15
20250227,144900,889648340,14450,14450,14450,14450,0
20250227,144800,889648340,14450,14450,14450,14450,9
20250227,144700,889518290,14450,14450,14450,14450,211
20250227,144600,886469340,14450,14450,14450,14450,5
20250227,144500,886397090,14450,14450,14450,14450,5
20250227,144400,886324840,14450,14480,14480,14440,797
20250227,144300,874806960,14480,14500,14500,14480,138
20250227,144200,872807630,14500,14500,14500,14490,3
20250227,144100,872764140,14500,14500,14500,14500,15
20250227,144000,872546640,14500,14500,14500,14500,0
20250227,143900,872546640,14500,14500,14500,14500,18
20250227,143800,872285640,14500,14500,14500,14500,1
20250227,143700,872271140,14490,14490,14490,14490,4
20250227,143600,872213180,14500,14500,14500,14500,5
20250227,143500,872140680,14500,14490,14500,14490,13
20250227,143400,871952290,14490,14490,14490,14480,107
20250227,143300,870401880,14470,14480,14480,14470,76
20250227,143200,869301570,14480,14470,14480,14470,103
20250227,143100,867811130,14470,14480,14480,14470,107
20250227,143000,866261810,14480,14520,14520,14480,113
20250227,142900,864625320,14520,14470,14530,14470,38
20250227,142800,864075290,14470,14470,14470,14470,80
20250227,142700,862917690,14470,14470,14470,14470,1
20250227,142600,862903220,14460,14460,14460,14460,111
20250227,142500,861298160,14460,14460,14460,14460,1
20250227,142400,861283700,14460,14460,14460,14460,9
20250227,142300,861153560,14460,14450,14460,14450,2
20250227,142200,861124650,14450,14440,14450,14440,11
20250227,142100,860965740,14440,14440,14440,14440,162
20250227,142000,858626460,14450,14450,14460,14450,18
20250227,141900,858366250,14460,14450,14460,14450,83
20250227,141800,857166880,14460,14460,14460,14460,3
20250227,141700,857123500,14460,14460,14470,14460,25
20250227,141600,856761980,14460,14450,14460,14450,23
20250227,141500,856429620,14450,14450,14450,14450,1
20250227,141400,856415170,14450,14450,14450,14450,1
20250227,141300,856400720,14450,14450,14450,14450,17
20250227,141200,856155070,14450,14450,14450,14450,0
20250227,141100,856155070,14450,14450,14450,14450,9
20250227,141000,856025020,14450,14440,14450,14440,4
20250227,140900,855967240,14450,14460,14460,14440,14
20250227,140800,855764900,14470,14460,14470,14460,58
20250227,140700,854926200,14450,14430,14450,14430,218
20250227,140600,851778920,14430,14430,14430,14430,30
20250227,140500,851346020,14430,14430,14430,14420,28
20250227,140400,850942080,14440,14460,14460,14430,10
20250227,140300,850797650,14460,14420,14460,14420,77
20250227,140200,849687190,14460,14470,14470,14430,173
20250227,140100,847189870,14410,14410,14410,14410,16
20250227,140000,846959310,14410,14410,14410,14410,9
20250227,135900,846829620,14410,14410,14410,14410,1
20250227,135800,846815210,14410,14410,14410,14380,10
20250227,135700,846671140,14410,14410,14410,14410,5
20250227,135600,846599090,14410,14410,14410,14410,9
20250227,135500,846469400,14410,14410,14410,14410,1
20250227,135400,846454990,14400,14390,14400,14390,164
20250227,135300,844094920,14390,14390,14390,14390,1
20250227,135200,844080530,14390,14390,14390,14390,8
20250227,135100,843965410,14390,14400,14400,14360,152
20250227,135000,841782230,14400,14420,14420,14360,151
20250227,134900,839613310,14420,14420,14420,14420,8
20250227,134800,839497950,14420,14420,14420,14420,2
20250227,134700,839469110,14310,14240,14440,14240,1830
20250227,134600,813307110,14280,14480,14480,14240,4481
20250227,134500,749368140,14490,14430,14570,14430,1638
20250227,134400,725577050,14350,14310,14350,14310,3513
20250227,134300,675194540,14310,14250,14310,14250,882
20250227,134200,662590380,14240,14270,14270,14240,493
20250227,134100,655565080,14280,14310,14310,14280,863
20250227,134000,643233180,14310,14310,14310,14310,0
20250227,133900,643233180,14310,14310,14310,14310,9
20250227,133800,643104390,14310,14310,14310,14310,6
20250227,133700,643018530,14310,14300,14310,14300,30
20250227,133600,642589490,14310,14310,14310,14310,22
20250227,133500,642274670,14310,14310,14310,14310,7
20250227,133400,642174500,14310,14300,14310,14300,24
20250227,133300,641831160,14300,14300,14300,14300,11
20250227,133200,641673860,14300,14300,14300,14300,20
20250227,133100,641387860,14300,14290,14300,14290,6
20250227,133000,641302110,14290,14330,14330,14290,28
20250227,132900,640901530,14330,14330,14330,14330,3
20250227,132800,640858540,14290,14310,14310,14290,548
20250227,132700,633018790,14310,14350,14350,14310,181
20250227,132600,630425620,14340,14420,14420,14340,346
20250227,132500,625455860,14420,14420,14420,14420,0
20250227,132400,625455860,14420,14410,14420,14410,13
20250227,132300,625268500,14410,14360,14410,14360,184
20250227,132200,622625960,14360,14380,14380,14360,707
20250227,132100,612470490,14430,14350,14430,14350,950
20250227,132000,598837910,14350,14420,14420,14350,3390
20250227,131900,550141130,14420,14430,14430,14420,8
20250227,131800,550025730,14440,14440,14440,14440,0
20250227,131700,550025730,14440,14440,14440,14440,8
20250227,131600,549910210,14440,14430,14440,14390,2055
20250227,131500,520320600,14430,14440,14440,14430,146
20250227,131400,518213680,14440,14450,14450,14440,55
20250227,131300,517419470,14440,14460,14460,14440,135
20250227,131200,515467510,14460,14460,14460,14460,11
20250227,131100,515308450,14450,14560,14560,14450,209
20250227,131000,512286340,14500,14570,14570,14500,5
20250227,130900,512213770,14460,14460,14460,14460,0
20250227,130800,512213770,14460,14460,14460,14460,4165
20250227,130700,451987870,14460,14460,14460,14460,706
20250227,130600,441779110,14460,14460,14460,14460,435
20250227,130500,435489010,14460,14440,14460,14440,672
20250227,130400,425777300,14440,14460,14460,14440,19
20250227,130300,425502790,14420,14420,14420,14420,0
20250227,130200,425502790,14420,14430,14430,14410,1734
20250227,130100,400509550,14440,14460,14460,14440,16
20250227,130000,400278440,14460,14460,14460,14460,18
20250227,125900,400018160,14460,14480,14480,14440,381
20250227,125800,394508670,14490,14500,14500,14480,22
20250227,125700,394189970,14500,14520,14540,14490,1600
20250227,125600,370986870,14510,14580,14580,14510,681
20250227,125500,361079930,14590,14600,14600,14590,179
20250227,125400,358468280,14600,14600,14600,14600,8
20250227,125300,358351480,14600,14600,14600,14600,13
20250227,125200,358161680,14600,14600,14600,14600,1
20250227,125100,358147080,14610,14600,14610,14600,9
20250227,125000,358015670,14600,14610,14610,14600,22
20250227,124900,357694460,14610,14610,14610,14610,13
20250227,124800,357504530,14610,14610,14610,14610,1
20250227,124700,357489920,14610,14610,14610,14610,10
20250227,124600,357343820,14610,14610,14610,14610,1
20250227,124500,357329210,14610,14610,14610,14610,13
20250227,124400,357139280,14610,14610,14610,14610,4
20250227,124300,357080840,14610,14610,14610,14610,5
20250227,124200,357007790,14610,14610,14610,14610,6
20250227,124100,356920130,14610,14610,14610,14610,11
20250227,124000,356759420,14610,14610,14610,14610,3
20250227,123900,356715590,14610,14610,14610,14610,5
20250227,123800,356642540,14610,14610,14610,14610,15
20250227,123700,356423390,14610,14610,14610,14610,0
20250227,123600,356423390,14610,14610,14610,14610,11
20250227,123500,356262680,14610,14610,14610,14610,6
20250227,123400,356175020,14610,14600,14610,14600,26
20250227,123300,355795380,14610,14610,14610,14610,1
20250227,123200,355780770,14610,14610,14610,14610,13
20250227,123100,355590840,14610,14610,14610,14610,4
20250227,123000,355532400,14610,14610,14610,14610,9
20250227,122900,355400910,14610,14610,14610,14610,6
20250227,122800,355313250,14610,14610,14610,14610,4
20250227,122700,355254810,14610,14610,14610,14610,2
20250227,122600,355225590,14610,14610,14610,14610,14
20250227,122500,355021050,14610,14610,14610,14610,7
20250227,122400,354918780,14610,14610,14610,14610,4
20250227,122300,354860340,14610,14610,14610,14610,14
20250227,122200,354655800,14610,14610,14610,14610,406
20250227,122100,348724140,14610,14610,14610,14610,8
20250227,122000,348607260,14610,14610,14610,14610,40
20250227,121900,348022860,14610,14610,14610,14610,9
20250227,121800,347891370,14610,14610,14610,14610,1
20250227,121700,347876760,14580,14600,14600,14580,100
20250227,121600,346418640,14600,14600,14600,14600,1
20250227,121500,346404040,14600,14600,14600,14600,10
20250227,121400,346258040,14570,14600,14600,14570,145
20250227,121300,344143600,14600,14600,14600,14600,15
20250227,121200,343924600,14600,14600,14600,14600,4
20250227,121100,343866200,14600,14620,14620,14600,30
20250227,121000,343428120,14620,14620,14620,14620,4
20250227,120900,343369640,14610,14610,14610,14610,117
20250227,120800,341660270,14610,14610,14610,14600,27
20250227,120700,341265980,14610,14610,14610,14610,7
20250227,120600,341163710,14610,14610,14610,14600,14
20250227,120500,340959230,14610,14620,14620,14610,69
20250227,120400,339951130,14610,14620,14620,14610,46
20250227,120300,339278660,14610,14610,14610,14610,12
20250227,120200,339103340,14610,14610,14610,14610,10
20250227,120100,338957240,14600,14610,14610,14600,25
20250227,120000,338592230,14590,14590,14590,14590,0
20250227,115900,338592230,14590,14610,14610,14590,32
20250227,115800,338125040,14610,14610,14610,14610,4
20250227,115700,338066600,14610,14610,14610,14610,5
20250227,115600,337993550,14620,14620,14620,14620,11
20250227,115500,337832730,14620,14620,14620,14610,12
20250227,115400,337657330,14620,14620,14620,14620,2
20250227,115300,337628090,14620,14620,14620,14620,8
20250227,115200,337511130,14620,14620,14620,14620,6
20250227,115100,337423410,14620,14630,14630,14620,8
20250227,115000,337306440,14610,14640,14640,14610,5
20250227,114900,337233360,14600,14590,14600,14590,1005
20250227,114800,322565090,14590,14590,14590,14590,11
20250227,114700,322404600,14590,14590,14590,14590,6
20250227,114600,322317060,14590,14590,14590,14590,0
20250227,114500,322317060,14590,14590,14590,14590,9
20250227,114400,322185750,14590,14590,14590,14590,11
20250227,114300,322025260,14580,14580,14580,14580,67
20250227,114200,321048400,14580,14580,14580,14580,4
20250227,114100,320990080,14580,14580,14580,14580,11
20250227,114000,320829700,14580,14580,14580,14580,8
20250227,113900,320713060,14580,14580,14580,14580,1
20250227,113800,320698480,14580,14580,14580,14570,80
20250227,113700,319532790,14580,14580,14580,14580,9
20250227,113600,319401570,14580,14580,14580,14580,9
20250227,113500,319270350,14570,14570,14570,14570,240
20250227,113400,315773550,14570,14570,14570,14570,6
20250227,113300,315686130,14560,14560,14560,14560,8
20250227,113200,315569650,14560,14560,14560,14560,5
20250227,113100,315496850,14560,14560,14560,14560,6
20250227,113000,315409490,14560,14550,14560,14550,10
20250227,112900,315263900,14560,14560,14560,14560,6
20250227,112800,315176540,14560,14560,14560,14560,5
20250227,112700,315103740,14530,14530,14530,14530,0
20250227,112600,315103740,14530,14570,14570,14530,11
20250227,112500,314943750,14570,14570,14570,14570,12
20250227,112400,314768910,14570,14570,14570,14570,1
20250227,112300,314754340,14550,14510,14550,14510,831
20250227,112200,302684900,14510,14520,14520,14510,42
20250227,112100,302075400,14520,14530,14530,14520,6
20250227,112000,301988240,14530,14530,14530,14530,6
20250227,111900,301901060,14530,14530,14530,14530,6
20250227,111800,301813880,14530,14530,14530,14530,15
20250227,111700,301595930,14530,14530,14530,14530,14
20250227,111600,301392510,14530,14520,14530,14520,9
20250227,111500,301261790,14520,14540,14540,14520,12
20250227,111400,301087520,14540,14540,14540,14540,9
20250227,111300,300956660,14550,14540,14550,14540,55
20250227,111200,300156920,14510,14550,14550,14510,1080
20250227,111100,284480230,14550,14550,14550,14550,6
20250227,111000,284392930,14550,14550,14550,14550,14
20250227,110900,284189230,14550,14550,14550,14550,4
20250227,110800,284131030,14540,14560,14560,14540,35
20250227,110700,283621950,14560,14570,14570,14550,16
20250227,110600,283389000,14580,14620,14620,14580,314
20250227,110500,278804710,14610,14620,14620,14610,8
20250227,110400,278687820,14620,14620,14620,14620,11
20250227,110300,278527000,14600,14610,14610,14600,159
20250227,110200,276205560,14620,14610,14620,14610,8
20250227,110100,276088640,14620,14630,14630,14620,8
20250227,110000,275971660,14600,14600,14600,14600,0
20250227,105900,275971660,14600,14640,14640,14600,161
20250227,105800,273618220,14640,14630,14640,14630,9
20250227,105700,273486500,14640,14640,14640,14630,10
20250227,105600,273340110,14640,14650,14650,14640,5
20250227,105500,273266900,14650,14630,14650,14630,561
20250227,105400,265052660,14630,14640,14640,14600,30
20250227,105300,264614290,14640,14640,14640,14640,5
20250227,105200,264541090,14640,14640,14640,14640,4
20250227,105100,264482530,14650,14640,14650,14640,11
20250227,105000,264321430,14640,14640,14640,14640,4
20250227,104900,264262870,14640,14630,14640,14630,14
20250227,104800,264058040,14640,14640,14640,14640,1
20250227,104700,264043400,14610,14590,14650,14590,1072
20250227,104600,248360190,14580,14590,14590,14580,8
20250227,104500,248243510,14590,14580,14600,14580,9
20250227,104400,248112220,14580,14600,14600,14580,63
20250227,104300,247192480,14600,14590,14600,14590,5
20250227,104200,247119520,14600,14600,14600,14600,5
20250227,104100,247046520,14600,14590,14600,14590,6
20250227,104000,246958970,14600,14600,14600,14570,10
20250227,103900,246813090,14600,14600,14600,14600,0
20250227,103800,246813090,14600,14570,14600,14570,18
20250227,103700,246550800,14610,14590,14610,14570,401
20250227,103600,240703450,14630,14620,14630,14590,244
20250227,103500,237141320,14650,14650,14650,14650,1
20250227,103400,237126670,14650,14610,14650,14610,416
20250227,103300,231048870,14600,14640,14650,14600,663
20250227,103200,221361020,14650,14650,14650,14650,32
20250227,103100,220892220,14650,14650,14650,14650,2
20250227,103000,220862920,14610,14610,14610,14610,0
20250227,102900,220862920,14610,14650,14650,14610,95
20250227,102800,219474770,14650,14620,14650,14610,254
20250227,102700,215762080,14630,14650,14680,14630,156
20250227,102600,213479490,14650,14720,14720,14650,529
20250227,102500,205719790,14690,14730,14730,14690,139
20250227,102400,203677800,14650,14650,14650,14650,0
20250227,102300,203677800,14650,14680,14700,14650,2363
20250227,102200,169030500,14680,14680,14680,14680,7
20250227,102100,168927740,14670,14680,14680,14670,67
20250227,102000,167944200,14680,14680,14680,14680,3
20250227,101900,167900160,14680,14670,14680,14670,6
20250227,101800,167812130,14660,14660,14660,14650,105
20250227,101700,166273780,14660,14670,14680,14660,68
20250227,101600,165276780,14690,14690,14690,14690,3
20250227,101500,165232710,14660,14650,14660,14650,68
20250227,101400,164236500,14690,14670,14690,14670,31
20250227,101300,163781710,14660,14650,14660,14650,204
20250227,101200,160792910,14650,14650,14650,14650,51
20250227,101100,160045760,14650,14650,14650,14650,3
20250227,101000,160001810,14650,14650,14650,14650,8
20250227,100900,159884610,14650,14640,14650,14640,27
20250227,100800,159489240,14650,14650,14650,14650,4
20250227,100700,159430640,14650,14650,14650,14620,62
20250227,100600,158523250,14660,14690,14690,14660,18
20250227,100500,158259180,14700,14700,14700,14700,0
20250227,100400,158259180,14700,14700,14700,14700,6
20250227,100300,158170980,14630,14610,14630,14610,258
20250227,100200,154400170,14610,14610,14610,14610,16
20250227,100100,154166410,14610,14610,14610,14610,10
20250227,100000,154020310,14610,14600,14610,14600,201
20250227,095900,151085650,14600,14600,14600,14600,11
20250227,095800,150925050,14600,14600,14600,14590,11
20250227,095700,150764460,14600,14600,14600,14600,11
20250227,095600,150603860,14600,14600,14600,14600,0
20250227,095500,150603860,14600,14600,14600,14600,7
20250227,095400,150501660,14600,14590,14600,14590,166
20250227,095300,148079660,14590,14590,14590,14590,6
20250227,095200,147992120,14560,14560,14600,14540,448
20250227,095100,141474390,14600,14590,14600,14590,12
20250227,095000,141299220,14600,14600,14600,14600,5
20250227,094900,141226220,14610,14610,14620,14600,64
20250227,094800,140291720,14600,14600,14610,14600,8
20250227,094700,140174900,14580,14570,14580,14570,263
20250227,094600,136342940,14560,14560,14570,14560,108
20250227,094500,134770450,14560,14560,14560,14560,3
20250227,094400,134726770,14540,14560,14560,14540,134
20250227,094300,132778310,14560,14580,14580,14560,17
20250227,094200,132530670,14580,14580,14580,14580,5
20250227,094100,132457770,14560,14560,14560,14560,0
20250227,094000,132457770,14560,14560,14580,14560,10
20250227,093900,132312130,14570,14570,14570,14570,8
20250227,093800,132195570,14580,14580,14580,14580,11
20250227,093700,132035190,14580,14580,14580,14580,1
20250227,093600,132020610,14550,14560,14580,14550,145
20250227,093500,129910000,14590,14550,14590,14550,10
20250227,093400,129764420,14590,14590,14590,14590,5
20250227,093300,129691470,14590,14560,14590,14550,161
20250227,093200,127348870,14560,14560,14560,14560,5
20250227,093100,127276070,14560,14560,14560,14540,16
20250227,093000,127043190,14560,14560,14560,14560,0
20250227,092900,127043190,14560,14580,14600,14560,186
20250227,092800,124334710,14610,14580,14610,14580,6
20250227,092700,124247200,14580,14620,14620,14580,145
20250227,092600,122132940,14620,14630,14630,14590,59
20250227,092500,121271970,14580,14580,14580,14580,9
20250227,092400,121140750,14580,14580,14580,14580,16
20250227,092300,120907470,14580,14550,14580,14540,149
20250227,092200,118740700,14580,14540,14580,14540,76
20250227,092100,117635620,14510,14520,14520,14510,38
20250227,092000,117084210,14510,14510,14510,14510,0
20250227,091900,117084210,14510,14580,14580,14500,199
20250227,091800,114197100,14530,14550,14550,14530,15
20250227,091700,113978980,14550,14550,14550,14550,1
20250227,091600,113964430,14520,14550,14550,14520,482
20250227,091500,106965350,14550,14570,14570,14550,15
20250227,091400,106747010,14580,14580,14580,14580,105
20250227,091300,105216110,14580,14600,14600,14580,37
20250227,091200,104676400,14600,14600,14600,14600,18
20250227,091100,104413600,14600,14610,14610,14590,187
20250227,091000,101684290,14610,14610,14620,14610,101
20250227,090900,100208650,14650,14710,14710,14630,1353
20250227,090800,80370640,14700,14740,14760,14700,1278
20250227,090700,61544490,14700,14650,14700,14650,2552
20250227,090600,24156340,14650,14640,14650,14630,41
20250227,090500,23556330,14620,14620,14620,14620,0
20250227,090400,23556330,14620,14620,14620,14620,562
20250227,090300,15339890,14550,14550,14550,14550,0
20250227,090200,15339890,14550,14570,14570,14550,12
20250227,090100,15165190,14580,14620,14620,14580,389
20250227,090000,9493170,14630,14650,14660,14630,493
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201500 926929810 14370 14370 14370 14370 881
3 20250227 201400 926929810 14370 14370 14370 14370 0
4 20250227 201300 926929810 14370 14370 14370 14370 0
5 20250227 201200 926929810 14370 14370 14370 14370 0
6 20250227 201100 926929810 14370 14370 14370 14370 0
7 20250227 201000 926929810 14370 14370 14370 14370 0
8 20250227 200900 926929810 14370 14370 14370 14370 0
9 20250227 200800 926929810 14370 14370 14370 14370 0
10 20250227 200700 926929810 14370 14370 14370 14370 0
11 20250227 200600 926929810 14370 14370 14370 14370 0
12 20250227 200500 926929810 14370 14370 14370 14370 0
13 20250227 200400 926929810 14370 14370 14370 14370 0
14 20250227 200300 926929810 14370 14370 14370 14370 0
15 20250227 200200 926929810 14370 14370 14370 14370 0
16 20250227 200100 926929810 14370 14370 14370 14370 0
17 20250227 200000 926929810 14370 14370 14370 14370 0
18 20250227 195900 926929810 14370 14370 14370 14370 0
19 20250227 195800 926929810 14370 14370 14370 14370 0
20 20250227 195700 926929810 14370 14370 14370 14370 0
21 20250227 195600 926929810 14370 14370 14370 14370 0
22 20250227 195500 926929810 14370 14370 14370 14370 0
23 20250227 195400 926929810 14370 14370 14370 14370 0
24 20250227 195300 926929810 14370 14370 14370 14370 0
25 20250227 195200 926929810 14370 14370 14370 14370 0
26 20250227 195100 926929810 14370 14370 14370 14370 0
27 20250227 195000 926929810 14370 14370 14370 14370 0
28 20250227 194900 926929810 14370 14370 14370 14370 0
29 20250227 194800 926929810 14370 14370 14370 14370 0
30 20250227 194700 926929810 14370 14370 14370 14370 0
31 20250227 194600 926929810 14370 14370 14370 14370 0
32 20250227 194500 926929810 14370 14370 14370 14370 881
33 20250227 194400 926929810 14370 14370 14370 14370 0
34 20250227 194300 926929810 14370 14370 14370 14370 0
35 20250227 194200 926929810 14370 14370 14370 14370 0
36 20250227 194100 926929810 14370 14370 14370 14370 0
37 20250227 194000 926929810 14370 14370 14370 14370 0
38 20250227 193900 926929810 14370 14370 14370 14370 0
39 20250227 193800 926929810 14370 14370 14370 14370 0
40 20250227 193700 926929810 14370 14370 14370 14370 0
41 20250227 193600 926929810 14370 14370 14370 14370 0
42 20250227 193500 926929810 14370 14370 14370 14370 0
43 20250227 193400 926929810 14370 14370 14370 14370 0
44 20250227 193300 926929810 14370 14370 14370 14370 0
45 20250227 193200 926929810 14370 14370 14370 14370 0
46 20250227 193100 926929810 14370 14370 14370 14370 0
47 20250227 193000 926929810 14370 14370 14370 14370 0
48 20250227 192900 926929810 14370 14370 14370 14370 0
49 20250227 192800 926929810 14370 14370 14370 14370 0
50 20250227 192700 926929810 14370 14370 14370 14370 0
51 20250227 192600 926929810 14370 14370 14370 14370 0
52 20250227 192500 926929810 14370 14370 14370 14370 0
53 20250227 192400 926929810 14370 14370 14370 14370 0
54 20250227 192300 926929810 14370 14370 14370 14370 0
55 20250227 192200 926929810 14370 14370 14370 14370 0
56 20250227 192100 926929810 14370 14370 14370 14370 0
57 20250227 192000 926929810 14370 14370 14370 14370 0
58 20250227 191900 926929810 14370 14370 14370 14370 0
59 20250227 191800 926929810 14370 14370 14370 14370 0
60 20250227 191700 926929810 14370 14370 14370 14370 0
61 20250227 191600 926929810 14370 14370 14370 14370 0
62 20250227 191500 926929810 14370 14370 14370 14370 881
63 20250227 191400 926929810 14370 14370 14370 14370 0
64 20250227 191300 926929810 14370 14370 14370 14370 0
65 20250227 191200 926929810 14370 14370 14370 14370 0
66 20250227 191100 926929810 14370 14370 14370 14370 0
67 20250227 191000 926929810 14370 14370 14370 14370 0
68 20250227 190900 926929810 14370 14370 14370 14370 0
69 20250227 190800 926929810 14370 14370 14370 14370 0
70 20250227 190700 926929810 14370 14370 14370 14370 0
71 20250227 190600 926929810 14370 14370 14370 14370 0
72 20250227 190500 926929810 14370 14370 14370 14370 0
73 20250227 190400 926929810 14370 14370 14370 14370 0
74 20250227 190300 926929810 14370 14370 14370 14370 0
75 20250227 190200 926929810 14370 14370 14370 14370 0
76 20250227 190100 926929810 14370 14370 14370 14370 0
77 20250227 190000 926929810 14370 14370 14370 14370 0
78 20250227 185900 926929810 14370 14370 14370 14370 0
79 20250227 185800 926929810 14370 14370 14370 14370 0
80 20250227 185700 926929810 14370 14370 14370 14370 0
81 20250227 185600 926929810 14370 14370 14370 14370 0
82 20250227 185500 926929810 14370 14370 14370 14370 0
83 20250227 185400 926929810 14370 14370 14370 14370 0
84 20250227 185300 926929810 14370 14370 14370 14370 0
85 20250227 185200 926929810 14370 14370 14370 14370 0
86 20250227 185100 926929810 14370 14370 14370 14370 0
87 20250227 185000 926929810 14370 14370 14370 14370 0
88 20250227 184900 926929810 14370 14370 14370 14370 0
89 20250227 184800 926929810 14370 14370 14370 14370 0
90 20250227 184700 926929810 14370 14370 14370 14370 0
91 20250227 184600 926929810 14370 14370 14370 14370 0
92 20250227 184500 926929810 14370 14370 14370 14370 881
93 20250227 184400 926929810 14370 14370 14370 14370 0
94 20250227 184300 926929810 14370 14370 14370 14370 0
95 20250227 184200 926929810 14370 14370 14370 14370 0
96 20250227 184100 926929810 14370 14370 14370 14370 0
97 20250227 184000 926929810 14370 14370 14370 14370 0
98 20250227 183900 926929810 14370 14370 14370 14370 0
99 20250227 183800 926929810 14370 14370 14370 14370 0
100 20250227 183700 926929810 14370 14370 14370 14370 0
101 20250227 183600 926929810 14370 14370 14370 14370 0
102 20250227 183500 926929810 14370 14370 14370 14370 0
103 20250227 183400 926929810 14370 14370 14370 14370 0
104 20250227 183300 926929810 14370 14370 14370 14370 0
105 20250227 183200 926929810 14370 14370 14370 14370 0
106 20250227 183100 926929810 14370 14370 14370 14370 0
107 20250227 183000 926929810 14370 14370 14370 14370 0
108 20250227 182900 926929810 14370 14370 14370 14370 0
109 20250227 182800 926929810 14370 14370 14370 14370 0
110 20250227 182700 926929810 14370 14370 14370 14370 0
111 20250227 182600 926929810 14370 14370 14370 14370 0
112 20250227 182500 926929810 14370 14370 14370 14370 0
113 20250227 182400 926929810 14370 14370 14370 14370 0
114 20250227 182300 926929810 14370 14370 14370 14370 0
115 20250227 182200 926929810 14370 14370 14370 14370 0
116 20250227 182100 926929810 14370 14370 14370 14370 0
117 20250227 182000 926929810 14370 14370 14370 14370 0
118 20250227 181900 926929810 14370 14370 14370 14370 0
119 20250227 181800 926929810 14370 14370 14370 14370 0
120 20250227 181700 926929810 14370 14370 14370 14370 0
121 20250227 181600 926929810 14370 14370 14370 14370 0
122 20250227 181500 926929810 14370 14370 14370 14370 881
123 20250227 181400 926929810 14370 14370 14370 14370 0
124 20250227 181300 926929810 14370 14370 14370 14370 0
125 20250227 181200 926929810 14370 14370 14370 14370 0
126 20250227 181100 926929810 14370 14370 14370 14370 0
127 20250227 181000 926929810 14370 14370 14370 14370 0
128 20250227 180900 926929810 14370 14370 14370 14370 0
129 20250227 180800 926929810 14370 14370 14370 14370 0
130 20250227 180700 926929810 14370 14370 14370 14370 0
131 20250227 180600 926929810 14370 14370 14370 14370 0
132 20250227 180500 926929810 14370 14370 14370 14370 0
133 20250227 180400 926929810 14370 14370 14370 14370 0
134 20250227 180300 926929810 14370 14370 14370 14370 0
135 20250227 180200 926929810 14370 14370 14370 14370 0
136 20250227 180100 926929810 14370 14370 14370 14370 0
137 20250227 180000 926929810 14370 14370 14370 14370 0
138 20250227 175900 926929810 14370 14370 14370 14370 0
139 20250227 175800 926929810 14370 14370 14370 14370 0
140 20250227 175700 926929810 14370 14370 14370 14370 0
141 20250227 175600 926929810 14370 14370 14370 14370 0
142 20250227 175500 926929810 14370 14370 14370 14370 0
143 20250227 175400 926929810 14370 14370 14370 14370 0
144 20250227 175300 926929810 14370 14370 14370 14370 0
145 20250227 175200 926929810 14370 14370 14370 14370 0
146 20250227 175100 926929810 14370 14370 14370 14370 0
147 20250227 175000 926929810 14370 14370 14370 14370 0
148 20250227 174900 926929810 14370 14370 14370 14370 0
149 20250227 174800 926929810 14370 14370 14370 14370 0
150 20250227 174700 926929810 14370 14370 14370 14370 0
151 20250227 174600 926929810 14370 14370 14370 14370 0
152 20250227 174500 926929810 14370 14370 14370 14370 881
153 20250227 174400 926929810 14370 14370 14370 14370 0
154 20250227 174300 926929810 14370 14370 14370 14370 0
155 20250227 174200 926929810 14370 14370 14370 14370 0
156 20250227 174100 926929810 14370 14370 14370 14370 0
157 20250227 174000 926929810 14370 14370 14370 14370 0
158 20250227 173900 926929810 14370 14370 14370 14370 0
159 20250227 173800 926929810 14370 14370 14370 14370 0
160 20250227 173700 926929810 14370 14370 14370 14370 0
161 20250227 173600 926929810 14370 14370 14370 14370 0
162 20250227 173500 926929810 14370 14370 14370 14370 0
163 20250227 173400 926929810 14370 14370 14370 14370 0
164 20250227 173300 926929810 14370 14370 14370 14370 0
165 20250227 173200 926929810 14370 14370 14370 14370 0
166 20250227 173100 926929810 14370 14370 14370 14370 0
167 20250227 173000 926929810 14370 14370 14370 14370 0
168 20250227 172900 926929810 14370 14370 14370 14370 0
169 20250227 172800 926929810 14370 14370 14370 14370 0
170 20250227 172700 926929810 14370 14370 14370 14370 0
171 20250227 172600 926929810 14370 14370 14370 14370 0
172 20250227 172500 926929810 14370 14370 14370 14370 0
173 20250227 172400 926929810 14370 14370 14370 14370 0
174 20250227 172300 926929810 14370 14370 14370 14370 0
175 20250227 172200 926929810 14370 14370 14370 14370 0
176 20250227 172100 926929810 14370 14370 14370 14370 0
177 20250227 172000 926929810 14370 14370 14370 14370 0
178 20250227 171900 926929810 14370 14370 14370 14370 0
179 20250227 171800 926929810 14370 14370 14370 14370 0
180 20250227 171700 926929810 14370 14370 14370 14370 0
181 20250227 171600 926929810 14370 14370 14370 14370 0
182 20250227 171500 926929810 14370 14370 14370 14370 881
183 20250227 171400 926929810 14370 14370 14370 14370 0
184 20250227 171300 926929810 14370 14370 14370 14370 0
185 20250227 171200 926929810 14370 14370 14370 14370 0
186 20250227 171100 926929810 14370 14370 14370 14370 0
187 20250227 171000 926929810 14370 14370 14370 14370 0
188 20250227 170900 926929810 14370 14370 14370 14370 0
189 20250227 170800 926929810 14370 14370 14370 14370 0
190 20250227 170700 926929810 14370 14370 14370 14370 0
191 20250227 170600 926929810 14370 14370 14370 14370 0
192 20250227 170500 926929810 14370 14370 14370 14370 0
193 20250227 170400 926929810 14370 14370 14370 14370 0
194 20250227 170300 926929810 14370 14370 14370 14370 0
195 20250227 170200 926929810 14370 14370 14370 14370 0
196 20250227 170100 926929810 14370 14370 14370 14370 0
197 20250227 170000 926929810 14370 14370 14370 14370 0
198 20250227 165900 926929810 14370 14370 14370 14370 0
199 20250227 165800 926929810 14370 14370 14370 14370 0
200 20250227 165700 926929810 14370 14370 14370 14370 0
201 20250227 165600 926929810 14370 14370 14370 14370 0
202 20250227 165500 926929810 14370 14370 14370 14370 0
203 20250227 165400 926929810 14370 14370 14370 14370 0
204 20250227 165300 926929810 14370 14370 14370 14370 0
205 20250227 165200 926929810 14370 14370 14370 14370 0
206 20250227 165100 926929810 14370 14370 14370 14370 0
207 20250227 165000 926929810 14370 14370 14370 14370 0
208 20250227 164900 926929810 14370 14370 14370 14370 0
209 20250227 164800 926929810 14370 14370 14370 14370 0
210 20250227 164700 926929810 14370 14370 14370 14370 0
211 20250227 164600 926929810 14370 14370 14370 14370 0
212 20250227 164500 926929810 14370 14370 14370 14370 881
213 20250227 164400 926929810 14370 14370 14370 14370 0
214 20250227 164300 926929810 14370 14370 14370 14370 0
215 20250227 164200 926929810 14370 14370 14370 14370 0
216 20250227 164100 926929810 14370 14370 14370 14370 0
217 20250227 164000 926929810 14370 14370 14370 14370 0
218 20250227 163900 926929810 14370 14370 14370 14370 0
219 20250227 163800 926929810 14370 14370 14370 14370 0
220 20250227 163700 926929810 14370 14370 14370 14370 0
221 20250227 163600 926929810 14370 14370 14370 14370 0
222 20250227 163500 926929810 14370 14370 14370 14370 0
223 20250227 163400 926929810 14370 14370 14370 14370 0
224 20250227 163300 926929810 14370 14370 14370 14370 0
225 20250227 163200 926929810 14370 14370 14370 14370 0
226 20250227 163100 926929810 14370 14370 14370 14370 0
227 20250227 163000 926929810 14370 14370 14370 14370 0
228 20250227 162900 926929810 14370 14370 14370 14370 0
229 20250227 162800 926929810 14370 14370 14370 14370 0
230 20250227 162700 926929810 14370 14370 14370 14370 0
231 20250227 162600 926929810 14370 14370 14370 14370 0
232 20250227 162500 926929810 14370 14370 14370 14370 0
233 20250227 162400 926929810 14370 14370 14370 14370 0
234 20250227 162300 926929810 14370 14370 14370 14370 0
235 20250227 162200 926929810 14370 14370 14370 14370 0
236 20250227 162100 926929810 14370 14370 14370 14370 0
237 20250227 162000 926929810 14370 14370 14370 14370 0
238 20250227 161900 926929810 14370 14370 14370 14370 0
239 20250227 161800 926929810 14370 14370 14370 14370 0
240 20250227 161700 926929810 14370 14370 14370 14370 0
241 20250227 161600 926929810 14370 14370 14370 14370 0
242 20250227 161500 926929810 14370 14370 14370 14370 881
243 20250227 161400 926929810 14370 14370 14370 14370 0
244 20250227 161300 926929810 14370 14370 14370 14370 0
245 20250227 161200 926929810 14370 14370 14370 14370 0
246 20250227 161100 926929810 14370 14370 14370 14370 0
247 20250227 161000 926929810 14370 14370 14370 14370 0
248 20250227 160900 926929810 14370 14370 14370 14370 0
249 20250227 160800 926929810 14370 14370 14370 14370 0
250 20250227 160700 926929810 14370 14370 14370 14370 0
251 20250227 160600 926929810 14370 14370 14370 14370 0
252 20250227 160500 926929810 14370 14370 14370 14370 0
253 20250227 160400 926929810 14370 14370 14370 14370 0
254 20250227 160300 926929810 14370 14370 14370 14370 0
255 20250227 160200 926929810 14370 14370 14370 14370 0
256 20250227 160100 926929810 14370 14370 14370 14370 0
257 20250227 160000 926929810 14370 14370 14370 14370 0
258 20250227 155900 926929810 14370 14370 14370 14370 0
259 20250227 155800 926929810 14370 14370 14370 14370 0
260 20250227 155700 926929810 14370 14370 14370 14370 0
261 20250227 155600 926929810 14370 14370 14370 14370 0
262 20250227 155500 926929810 14370 14370 14370 14370 0
263 20250227 155400 926929810 14370 14370 14370 14370 0
264 20250227 155300 926929810 14370 14370 14370 14370 0
265 20250227 155200 926929810 14370 14370 14370 14370 0
266 20250227 155100 926929810 14370 14370 14370 14370 0
267 20250227 155000 926929810 14370 14370 14370 14370 0
268 20250227 154900 926929810 14370 14370 14370 14370 0
269 20250227 154800 926929810 14370 14370 14370 14370 0
270 20250227 154700 926929810 14370 14370 14370 14370 0
271 20250227 154600 926929810 14370 14370 14370 14370 0
272 20250227 154500 926929810 14370 14370 14370 14370 881
273 20250227 154400 926929810 14370 14370 14370 14370 0
274 20250227 154300 926929810 14370 14370 14370 14370 0
275 20250227 154200 926929810 14370 14370 14370 14370 0
276 20250227 154100 926929810 14370 14370 14370 14370 0
277 20250227 154000 926929810 14370 14370 14370 14370 0
278 20250227 153900 926929810 14370 14370 14370 14370 0
279 20250227 153800 926929810 14370 14370 14370 14370 0
280 20250227 153700 926929810 14370 14370 14370 14370 0
281 20250227 153600 926929810 14370 14370 14370 14370 0
282 20250227 153500 926929810 14370 14370 14370 14370 0
283 20250227 153400 926929810 14370 14370 14370 14370 0
284 20250227 153300 926929810 14370 14370 14370 14370 0
285 20250227 153200 926929810 14370 14370 14370 14370 0
286 20250227 153100 926929810 14370 14370 14370 14370 0
287 20250227 153000 926929810 14370 14370 14370 14370 881
288 20250227 152900 914269840 14410 14410 14410 14410 0
289 20250227 152800 914269840 14410 14410 14410 14410 0
290 20250227 152700 914269840 14410 14410 14410 14410 0
291 20250227 152600 914269840 14410 14410 14410 14410 0
292 20250227 152500 914269840 14410 14410 14410 14410 0
293 20250227 152400 914269840 14410 14410 14410 14410 0
294 20250227 152300 914269840 14410 14410 14410 14410 0
295 20250227 152200 914269840 14410 14410 14410 14410 0
296 20250227 152100 914269840 14410 14410 14410 14410 0
297 20250227 152000 914269840 14410 14410 14410 14410 0
298 20250227 151900 914269840 14410 14410 14410 14410 10
299 20250227 151800 914125740 14410 14410 14410 14410 4
300 20250227 151700 914068100 14410 14420 14420 14410 12
301 20250227 151600 913895120 14410 14410 14410 14410 7
302 20250227 151500 913794250 14400 14410 14410 14400 90
303 20250227 151400 912498220 14410 14410 14420 14410 479
304 20250227 151300 905594780 14410 14410 14410 14410 6
305 20250227 151200 905508320 14410 14410 14410 14410 3
306 20250227 151100 905465090 14410 14410 14410 14410 6
307 20250227 151000 905378630 14410 14410 14410 14410 15
308 20250227 150900 905162480 14410 14410 14410 14410 7
309 20250227 150800 905061610 14410 14410 14410 14410 2
310 20250227 150700 905032790 14410 14410 14410 14410 9
311 20250227 150600 904903100 14410 14410 14410 14410 5
312 20250227 150500 904831050 14410 14410 14410 14410 12
313 20250227 150400 904658130 14420 14440 14440 14420 340
314 20250227 150300 899755260 14420 14420 14420 14410 29
315 20250227 150200 899337090 14420 14420 14420 14400 42
316 20250227 150100 898731960 14420 14410 14420 14410 25
317 20250227 150000 898371640 14420 14420 14420 14420 4
318 20250227 145900 898313960 14420 14420 14420 14420 2
319 20250227 145800 898285120 14420 14420 14420 14420 15
320 20250227 145700 898068820 14400 14400 14400 14400 0
321 20250227 145600 898068820 14400 14390 14400 14390 141
322 20250227 145500 896038430 14380 14420 14420 14380 76
323 20250227 145400 894943750 14420 14440 14440 14420 292
324 20250227 145300 890731610 14440 14440 14440 14440 48
325 20250227 145200 890038490 14450 14450 14450 14450 7
326 20250227 145100 889937340 14450 14450 14450 14450 5
327 20250227 145000 889865090 14450 14450 14450 14450 15
328 20250227 144900 889648340 14450 14450 14450 14450 0
329 20250227 144800 889648340 14450 14450 14450 14450 9
330 20250227 144700 889518290 14450 14450 14450 14450 211
331 20250227 144600 886469340 14450 14450 14450 14450 5
332 20250227 144500 886397090 14450 14450 14450 14450 5
333 20250227 144400 886324840 14450 14480 14480 14440 797
334 20250227 144300 874806960 14480 14500 14500 14480 138
335 20250227 144200 872807630 14500 14500 14500 14490 3
336 20250227 144100 872764140 14500 14500 14500 14500 15
337 20250227 144000 872546640 14500 14500 14500 14500 0
338 20250227 143900 872546640 14500 14500 14500 14500 18
339 20250227 143800 872285640 14500 14500 14500 14500 1
340 20250227 143700 872271140 14490 14490 14490 14490 4
341 20250227 143600 872213180 14500 14500 14500 14500 5
342 20250227 143500 872140680 14500 14490 14500 14490 13
343 20250227 143400 871952290 14490 14490 14490 14480 107
344 20250227 143300 870401880 14470 14480 14480 14470 76
345 20250227 143200 869301570 14480 14470 14480 14470 103
346 20250227 143100 867811130 14470 14480 14480 14470 107
347 20250227 143000 866261810 14480 14520 14520 14480 113
348 20250227 142900 864625320 14520 14470 14530 14470 38
349 20250227 142800 864075290 14470 14470 14470 14470 80
350 20250227 142700 862917690 14470 14470 14470 14470 1
351 20250227 142600 862903220 14460 14460 14460 14460 111
352 20250227 142500 861298160 14460 14460 14460 14460 1
353 20250227 142400 861283700 14460 14460 14460 14460 9
354 20250227 142300 861153560 14460 14450 14460 14450 2
355 20250227 142200 861124650 14450 14440 14450 14440 11
356 20250227 142100 860965740 14440 14440 14440 14440 162
357 20250227 142000 858626460 14450 14450 14460 14450 18
358 20250227 141900 858366250 14460 14450 14460 14450 83
359 20250227 141800 857166880 14460 14460 14460 14460 3
360 20250227 141700 857123500 14460 14460 14470 14460 25
361 20250227 141600 856761980 14460 14450 14460 14450 23
362 20250227 141500 856429620 14450 14450 14450 14450 1
363 20250227 141400 856415170 14450 14450 14450 14450 1
364 20250227 141300 856400720 14450 14450 14450 14450 17
365 20250227 141200 856155070 14450 14450 14450 14450 0
366 20250227 141100 856155070 14450 14450 14450 14450 9
367 20250227 141000 856025020 14450 14440 14450 14440 4
368 20250227 140900 855967240 14450 14460 14460 14440 14
369 20250227 140800 855764900 14470 14460 14470 14460 58
370 20250227 140700 854926200 14450 14430 14450 14430 218
371 20250227 140600 851778920 14430 14430 14430 14430 30
372 20250227 140500 851346020 14430 14430 14430 14420 28
373 20250227 140400 850942080 14440 14460 14460 14430 10
374 20250227 140300 850797650 14460 14420 14460 14420 77
375 20250227 140200 849687190 14460 14470 14470 14430 173
376 20250227 140100 847189870 14410 14410 14410 14410 16
377 20250227 140000 846959310 14410 14410 14410 14410 9
378 20250227 135900 846829620 14410 14410 14410 14410 1
379 20250227 135800 846815210 14410 14410 14410 14380 10
380 20250227 135700 846671140 14410 14410 14410 14410 5
381 20250227 135600 846599090 14410 14410 14410 14410 9
382 20250227 135500 846469400 14410 14410 14410 14410 1
383 20250227 135400 846454990 14400 14390 14400 14390 164
384 20250227 135300 844094920 14390 14390 14390 14390 1
385 20250227 135200 844080530 14390 14390 14390 14390 8
386 20250227 135100 843965410 14390 14400 14400 14360 152
387 20250227 135000 841782230 14400 14420 14420 14360 151
388 20250227 134900 839613310 14420 14420 14420 14420 8
389 20250227 134800 839497950 14420 14420 14420 14420 2
390 20250227 134700 839469110 14310 14240 14440 14240 1830
391 20250227 134600 813307110 14280 14480 14480 14240 4481
392 20250227 134500 749368140 14490 14430 14570 14430 1638
393 20250227 134400 725577050 14350 14310 14350 14310 3513
394 20250227 134300 675194540 14310 14250 14310 14250 882
395 20250227 134200 662590380 14240 14270 14270 14240 493
396 20250227 134100 655565080 14280 14310 14310 14280 863
397 20250227 134000 643233180 14310 14310 14310 14310 0
398 20250227 133900 643233180 14310 14310 14310 14310 9
399 20250227 133800 643104390 14310 14310 14310 14310 6
400 20250227 133700 643018530 14310 14300 14310 14300 30
401 20250227 133600 642589490 14310 14310 14310 14310 22
402 20250227 133500 642274670 14310 14310 14310 14310 7
403 20250227 133400 642174500 14310 14300 14310 14300 24
404 20250227 133300 641831160 14300 14300 14300 14300 11
405 20250227 133200 641673860 14300 14300 14300 14300 20
406 20250227 133100 641387860 14300 14290 14300 14290 6
407 20250227 133000 641302110 14290 14330 14330 14290 28
408 20250227 132900 640901530 14330 14330 14330 14330 3
409 20250227 132800 640858540 14290 14310 14310 14290 548
410 20250227 132700 633018790 14310 14350 14350 14310 181
411 20250227 132600 630425620 14340 14420 14420 14340 346
412 20250227 132500 625455860 14420 14420 14420 14420 0
413 20250227 132400 625455860 14420 14410 14420 14410 13
414 20250227 132300 625268500 14410 14360 14410 14360 184
415 20250227 132200 622625960 14360 14380 14380 14360 707
416 20250227 132100 612470490 14430 14350 14430 14350 950
417 20250227 132000 598837910 14350 14420 14420 14350 3390
418 20250227 131900 550141130 14420 14430 14430 14420 8
419 20250227 131800 550025730 14440 14440 14440 14440 0
420 20250227 131700 550025730 14440 14440 14440 14440 8
421 20250227 131600 549910210 14440 14430 14440 14390 2055
422 20250227 131500 520320600 14430 14440 14440 14430 146
423 20250227 131400 518213680 14440 14450 14450 14440 55
424 20250227 131300 517419470 14440 14460 14460 14440 135
425 20250227 131200 515467510 14460 14460 14460 14460 11
426 20250227 131100 515308450 14450 14560 14560 14450 209
427 20250227 131000 512286340 14500 14570 14570 14500 5
428 20250227 130900 512213770 14460 14460 14460 14460 0
429 20250227 130800 512213770 14460 14460 14460 14460 4165
430 20250227 130700 451987870 14460 14460 14460 14460 706
431 20250227 130600 441779110 14460 14460 14460 14460 435
432 20250227 130500 435489010 14460 14440 14460 14440 672
433 20250227 130400 425777300 14440 14460 14460 14440 19
434 20250227 130300 425502790 14420 14420 14420 14420 0
435 20250227 130200 425502790 14420 14430 14430 14410 1734
436 20250227 130100 400509550 14440 14460 14460 14440 16
437 20250227 130000 400278440 14460 14460 14460 14460 18
438 20250227 125900 400018160 14460 14480 14480 14440 381
439 20250227 125800 394508670 14490 14500 14500 14480 22
440 20250227 125700 394189970 14500 14520 14540 14490 1600
441 20250227 125600 370986870 14510 14580 14580 14510 681
442 20250227 125500 361079930 14590 14600 14600 14590 179
443 20250227 125400 358468280 14600 14600 14600 14600 8
444 20250227 125300 358351480 14600 14600 14600 14600 13
445 20250227 125200 358161680 14600 14600 14600 14600 1
446 20250227 125100 358147080 14610 14600 14610 14600 9
447 20250227 125000 358015670 14600 14610 14610 14600 22
448 20250227 124900 357694460 14610 14610 14610 14610 13
449 20250227 124800 357504530 14610 14610 14610 14610 1
450 20250227 124700 357489920 14610 14610 14610 14610 10
451 20250227 124600 357343820 14610 14610 14610 14610 1
452 20250227 124500 357329210 14610 14610 14610 14610 13
453 20250227 124400 357139280 14610 14610 14610 14610 4
454 20250227 124300 357080840 14610 14610 14610 14610 5
455 20250227 124200 357007790 14610 14610 14610 14610 6
456 20250227 124100 356920130 14610 14610 14610 14610 11
457 20250227 124000 356759420 14610 14610 14610 14610 3
458 20250227 123900 356715590 14610 14610 14610 14610 5
459 20250227 123800 356642540 14610 14610 14610 14610 15
460 20250227 123700 356423390 14610 14610 14610 14610 0
461 20250227 123600 356423390 14610 14610 14610 14610 11
462 20250227 123500 356262680 14610 14610 14610 14610 6
463 20250227 123400 356175020 14610 14600 14610 14600 26
464 20250227 123300 355795380 14610 14610 14610 14610 1
465 20250227 123200 355780770 14610 14610 14610 14610 13
466 20250227 123100 355590840 14610 14610 14610 14610 4
467 20250227 123000 355532400 14610 14610 14610 14610 9
468 20250227 122900 355400910 14610 14610 14610 14610 6
469 20250227 122800 355313250 14610 14610 14610 14610 4
470 20250227 122700 355254810 14610 14610 14610 14610 2
471 20250227 122600 355225590 14610 14610 14610 14610 14
472 20250227 122500 355021050 14610 14610 14610 14610 7
473 20250227 122400 354918780 14610 14610 14610 14610 4
474 20250227 122300 354860340 14610 14610 14610 14610 14
475 20250227 122200 354655800 14610 14610 14610 14610 406
476 20250227 122100 348724140 14610 14610 14610 14610 8
477 20250227 122000 348607260 14610 14610 14610 14610 40
478 20250227 121900 348022860 14610 14610 14610 14610 9
479 20250227 121800 347891370 14610 14610 14610 14610 1
480 20250227 121700 347876760 14580 14600 14600 14580 100
481 20250227 121600 346418640 14600 14600 14600 14600 1
482 20250227 121500 346404040 14600 14600 14600 14600 10
483 20250227 121400 346258040 14570 14600 14600 14570 145
484 20250227 121300 344143600 14600 14600 14600 14600 15
485 20250227 121200 343924600 14600 14600 14600 14600 4
486 20250227 121100 343866200 14600 14620 14620 14600 30
487 20250227 121000 343428120 14620 14620 14620 14620 4
488 20250227 120900 343369640 14610 14610 14610 14610 117
489 20250227 120800 341660270 14610 14610 14610 14600 27
490 20250227 120700 341265980 14610 14610 14610 14610 7
491 20250227 120600 341163710 14610 14610 14610 14600 14
492 20250227 120500 340959230 14610 14620 14620 14610 69
493 20250227 120400 339951130 14610 14620 14620 14610 46
494 20250227 120300 339278660 14610 14610 14610 14610 12
495 20250227 120200 339103340 14610 14610 14610 14610 10
496 20250227 120100 338957240 14600 14610 14610 14600 25
497 20250227 120000 338592230 14590 14590 14590 14590 0
498 20250227 115900 338592230 14590 14610 14610 14590 32
499 20250227 115800 338125040 14610 14610 14610 14610 4
500 20250227 115700 338066600 14610 14610 14610 14610 5
501 20250227 115600 337993550 14620 14620 14620 14620 11
502 20250227 115500 337832730 14620 14620 14620 14610 12
503 20250227 115400 337657330 14620 14620 14620 14620 2
504 20250227 115300 337628090 14620 14620 14620 14620 8
505 20250227 115200 337511130 14620 14620 14620 14620 6
506 20250227 115100 337423410 14620 14630 14630 14620 8
507 20250227 115000 337306440 14610 14640 14640 14610 5
508 20250227 114900 337233360 14600 14590 14600 14590 1005
509 20250227 114800 322565090 14590 14590 14590 14590 11
510 20250227 114700 322404600 14590 14590 14590 14590 6
511 20250227 114600 322317060 14590 14590 14590 14590 0
512 20250227 114500 322317060 14590 14590 14590 14590 9
513 20250227 114400 322185750 14590 14590 14590 14590 11
514 20250227 114300 322025260 14580 14580 14580 14580 67
515 20250227 114200 321048400 14580 14580 14580 14580 4
516 20250227 114100 320990080 14580 14580 14580 14580 11
517 20250227 114000 320829700 14580 14580 14580 14580 8
518 20250227 113900 320713060 14580 14580 14580 14580 1
519 20250227 113800 320698480 14580 14580 14580 14570 80
520 20250227 113700 319532790 14580 14580 14580 14580 9
521 20250227 113600 319401570 14580 14580 14580 14580 9
522 20250227 113500 319270350 14570 14570 14570 14570 240
523 20250227 113400 315773550 14570 14570 14570 14570 6
524 20250227 113300 315686130 14560 14560 14560 14560 8
525 20250227 113200 315569650 14560 14560 14560 14560 5
526 20250227 113100 315496850 14560 14560 14560 14560 6
527 20250227 113000 315409490 14560 14550 14560 14550 10
528 20250227 112900 315263900 14560 14560 14560 14560 6
529 20250227 112800 315176540 14560 14560 14560 14560 5
530 20250227 112700 315103740 14530 14530 14530 14530 0
531 20250227 112600 315103740 14530 14570 14570 14530 11
532 20250227 112500 314943750 14570 14570 14570 14570 12
533 20250227 112400 314768910 14570 14570 14570 14570 1
534 20250227 112300 314754340 14550 14510 14550 14510 831
535 20250227 112200 302684900 14510 14520 14520 14510 42
536 20250227 112100 302075400 14520 14530 14530 14520 6
537 20250227 112000 301988240 14530 14530 14530 14530 6
538 20250227 111900 301901060 14530 14530 14530 14530 6
539 20250227 111800 301813880 14530 14530 14530 14530 15
540 20250227 111700 301595930 14530 14530 14530 14530 14
541 20250227 111600 301392510 14530 14520 14530 14520 9
542 20250227 111500 301261790 14520 14540 14540 14520 12
543 20250227 111400 301087520 14540 14540 14540 14540 9
544 20250227 111300 300956660 14550 14540 14550 14540 55
545 20250227 111200 300156920 14510 14550 14550 14510 1080
546 20250227 111100 284480230 14550 14550 14550 14550 6
547 20250227 111000 284392930 14550 14550 14550 14550 14
548 20250227 110900 284189230 14550 14550 14550 14550 4
549 20250227 110800 284131030 14540 14560 14560 14540 35
550 20250227 110700 283621950 14560 14570 14570 14550 16
551 20250227 110600 283389000 14580 14620 14620 14580 314
552 20250227 110500 278804710 14610 14620 14620 14610 8
553 20250227 110400 278687820 14620 14620 14620 14620 11
554 20250227 110300 278527000 14600 14610 14610 14600 159
555 20250227 110200 276205560 14620 14610 14620 14610 8
556 20250227 110100 276088640 14620 14630 14630 14620 8
557 20250227 110000 275971660 14600 14600 14600 14600 0
558 20250227 105900 275971660 14600 14640 14640 14600 161
559 20250227 105800 273618220 14640 14630 14640 14630 9
560 20250227 105700 273486500 14640 14640 14640 14630 10
561 20250227 105600 273340110 14640 14650 14650 14640 5
562 20250227 105500 273266900 14650 14630 14650 14630 561
563 20250227 105400 265052660 14630 14640 14640 14600 30
564 20250227 105300 264614290 14640 14640 14640 14640 5
565 20250227 105200 264541090 14640 14640 14640 14640 4
566 20250227 105100 264482530 14650 14640 14650 14640 11
567 20250227 105000 264321430 14640 14640 14640 14640 4
568 20250227 104900 264262870 14640 14630 14640 14630 14
569 20250227 104800 264058040 14640 14640 14640 14640 1
570 20250227 104700 264043400 14610 14590 14650 14590 1072
571 20250227 104600 248360190 14580 14590 14590 14580 8
572 20250227 104500 248243510 14590 14580 14600 14580 9
573 20250227 104400 248112220 14580 14600 14600 14580 63
574 20250227 104300 247192480 14600 14590 14600 14590 5
575 20250227 104200 247119520 14600 14600 14600 14600 5
576 20250227 104100 247046520 14600 14590 14600 14590 6
577 20250227 104000 246958970 14600 14600 14600 14570 10
578 20250227 103900 246813090 14600 14600 14600 14600 0
579 20250227 103800 246813090 14600 14570 14600 14570 18
580 20250227 103700 246550800 14610 14590 14610 14570 401
581 20250227 103600 240703450 14630 14620 14630 14590 244
582 20250227 103500 237141320 14650 14650 14650 14650 1
583 20250227 103400 237126670 14650 14610 14650 14610 416
584 20250227 103300 231048870 14600 14640 14650 14600 663
585 20250227 103200 221361020 14650 14650 14650 14650 32
586 20250227 103100 220892220 14650 14650 14650 14650 2
587 20250227 103000 220862920 14610 14610 14610 14610 0
588 20250227 102900 220862920 14610 14650 14650 14610 95
589 20250227 102800 219474770 14650 14620 14650 14610 254
590 20250227 102700 215762080 14630 14650 14680 14630 156
591 20250227 102600 213479490 14650 14720 14720 14650 529
592 20250227 102500 205719790 14690 14730 14730 14690 139
593 20250227 102400 203677800 14650 14650 14650 14650 0
594 20250227 102300 203677800 14650 14680 14700 14650 2363
595 20250227 102200 169030500 14680 14680 14680 14680 7
596 20250227 102100 168927740 14670 14680 14680 14670 67
597 20250227 102000 167944200 14680 14680 14680 14680 3
598 20250227 101900 167900160 14680 14670 14680 14670 6
599 20250227 101800 167812130 14660 14660 14660 14650 105
600 20250227 101700 166273780 14660 14670 14680 14660 68
601 20250227 101600 165276780 14690 14690 14690 14690 3
602 20250227 101500 165232710 14660 14650 14660 14650 68
603 20250227 101400 164236500 14690 14670 14690 14670 31
604 20250227 101300 163781710 14660 14650 14660 14650 204
605 20250227 101200 160792910 14650 14650 14650 14650 51
606 20250227 101100 160045760 14650 14650 14650 14650 3
607 20250227 101000 160001810 14650 14650 14650 14650 8
608 20250227 100900 159884610 14650 14640 14650 14640 27
609 20250227 100800 159489240 14650 14650 14650 14650 4
610 20250227 100700 159430640 14650 14650 14650 14620 62
611 20250227 100600 158523250 14660 14690 14690 14660 18
612 20250227 100500 158259180 14700 14700 14700 14700 0
613 20250227 100400 158259180 14700 14700 14700 14700 6
614 20250227 100300 158170980 14630 14610 14630 14610 258
615 20250227 100200 154400170 14610 14610 14610 14610 16
616 20250227 100100 154166410 14610 14610 14610 14610 10
617 20250227 100000 154020310 14610 14600 14610 14600 201
618 20250227 095900 151085650 14600 14600 14600 14600 11
619 20250227 095800 150925050 14600 14600 14600 14590 11
620 20250227 095700 150764460 14600 14600 14600 14600 11
621 20250227 095600 150603860 14600 14600 14600 14600 0
622 20250227 095500 150603860 14600 14600 14600 14600 7
623 20250227 095400 150501660 14600 14590 14600 14590 166
624 20250227 095300 148079660 14590 14590 14590 14590 6
625 20250227 095200 147992120 14560 14560 14600 14540 448
626 20250227 095100 141474390 14600 14590 14600 14590 12
627 20250227 095000 141299220 14600 14600 14600 14600 5
628 20250227 094900 141226220 14610 14610 14620 14600 64
629 20250227 094800 140291720 14600 14600 14610 14600 8
630 20250227 094700 140174900 14580 14570 14580 14570 263
631 20250227 094600 136342940 14560 14560 14570 14560 108
632 20250227 094500 134770450 14560 14560 14560 14560 3
633 20250227 094400 134726770 14540 14560 14560 14540 134
634 20250227 094300 132778310 14560 14580 14580 14560 17
635 20250227 094200 132530670 14580 14580 14580 14580 5
636 20250227 094100 132457770 14560 14560 14560 14560 0
637 20250227 094000 132457770 14560 14560 14580 14560 10
638 20250227 093900 132312130 14570 14570 14570 14570 8
639 20250227 093800 132195570 14580 14580 14580 14580 11
640 20250227 093700 132035190 14580 14580 14580 14580 1
641 20250227 093600 132020610 14550 14560 14580 14550 145
642 20250227 093500 129910000 14590 14550 14590 14550 10
643 20250227 093400 129764420 14590 14590 14590 14590 5
644 20250227 093300 129691470 14590 14560 14590 14550 161
645 20250227 093200 127348870 14560 14560 14560 14560 5
646 20250227 093100 127276070 14560 14560 14560 14540 16
647 20250227 093000 127043190 14560 14560 14560 14560 0
648 20250227 092900 127043190 14560 14580 14600 14560 186
649 20250227 092800 124334710 14610 14580 14610 14580 6
650 20250227 092700 124247200 14580 14620 14620 14580 145
651 20250227 092600 122132940 14620 14630 14630 14590 59
652 20250227 092500 121271970 14580 14580 14580 14580 9
653 20250227 092400 121140750 14580 14580 14580 14580 16
654 20250227 092300 120907470 14580 14550 14580 14540 149
655 20250227 092200 118740700 14580 14540 14580 14540 76
656 20250227 092100 117635620 14510 14520 14520 14510 38
657 20250227 092000 117084210 14510 14510 14510 14510 0
658 20250227 091900 117084210 14510 14580 14580 14500 199
659 20250227 091800 114197100 14530 14550 14550 14530 15
660 20250227 091700 113978980 14550 14550 14550 14550 1
661 20250227 091600 113964430 14520 14550 14550 14520 482
662 20250227 091500 106965350 14550 14570 14570 14550 15
663 20250227 091400 106747010 14580 14580 14580 14580 105
664 20250227 091300 105216110 14580 14600 14600 14580 37
665 20250227 091200 104676400 14600 14600 14600 14600 18
666 20250227 091100 104413600 14600 14610 14610 14590 187
667 20250227 091000 101684290 14610 14610 14620 14610 101
668 20250227 090900 100208650 14650 14710 14710 14630 1353
669 20250227 090800 80370640 14700 14740 14760 14700 1278
670 20250227 090700 61544490 14700 14650 14700 14650 2552
671 20250227 090600 24156340 14650 14640 14650 14630 41
672 20250227 090500 23556330 14620 14620 14620 14620 0
673 20250227 090400 23556330 14620 14620 14620 14620 562
674 20250227 090300 15339890 14550 14550 14550 14550 0
675 20250227 090200 15339890 14550 14570 14570 14550 12
676 20250227 090100 15165190 14580 14620 14620 14580 389
677 20250227 090000 9493170 14630 14650 14660 14630 493